U.S. markets open in 5 hours 43 minutes
F S&P 500
5,534.00 +12.50 (+0.23%) F Dow Jones
39,546.00 +77.00 (+0.20%) F Nasdaq
19,962.50 +35.25 (+0.18%) E-mini Russell 2000 Index Futur
2,076.20 +11.20 (+0.54%) Petróleo
82.18 +0.64 (+0.78%) Oro
2,335.00 -4.60 (-0.20%)
Juventus Football Club S.p.A. (JUVE.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:32AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 2.2480 | 2.2600 | 2.2300 | 2.2455 | 2.2455 | 183,440 |
| 28 jun 2024 | 2.2200 | 2.2520 | 2.1955 | 2.2135 | 2.2135 | 954,428 |
| 27 jun 2024 | 2.2200 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 499,039 |
| 26 jun 2024 | 2.2000 | 2.2400 | 2.1950 | 2.2200 | 2.2200 | 711,441 |
| 25 jun 2024 | 2.2270 | 2.2270 | 2.1760 | 2.2000 | 2.2000 | 422,472 |
| 24 jun 2024 | 2.1900 | 2.2290 | 2.1805 | 2.2100 | 2.2100 | 1,263,949 |
| 21 jun 2024 | 2.1350 | 2.1980 | 2.1350 | 2.1980 | 2.1980 | 1,083,287 |
| 20 jun 2024 | 2.1100 | 2.1700 | 2.0940 | 2.1535 | 2.1535 | 1,374,875 |
| 19 jun 2024 | 2.0890 | 2.1100 | 2.0745 | 2.0985 | 2.0985 | 605,528 |
| 18 jun 2024 | 2.0255 | 2.0900 | 2.0165 | 2.0740 | 2.0740 | 1,294,529 |
| 17 jun 2024 | 2.0290 | 2.0460 | 1.9920 | 2.0230 | 2.0230 | 423,385 |
| 14 jun 2024 | 2.0300 | 2.0600 | 1.9870 | 2.0120 | 2.0120 | 1,000,704 |
| 13 jun 2024 | 2.0400 | 2.0785 | 2.0075 | 2.0300 | 2.0300 | 1,113,740 |
| 12 jun 2024 | 2.0280 | 2.0745 | 1.9820 | 2.0385 | 2.0385 | 1,584,772 |
| 11 jun 2024 | 1.9480 | 2.0290 | 1.9344 | 2.0220 | 2.0220 | 3,460,355 |
| 10 jun 2024 | 1.9290 | 1.9500 | 1.9160 | 1.9500 | 1.9500 | 777,970 |
| 07 jun 2024 | 1.9300 | 1.9404 | 1.9238 | 1.9290 | 1.9290 | 334,448 |
| 06 jun 2024 | 1.9566 | 1.9700 | 1.9238 | 1.9288 | 1.9288 | 617,964 |
| 05 jun 2024 | 1.9798 | 1.9850 | 1.9352 | 1.9400 | 1.9400 | 704,119 |
| 04 jun 2024 | 1.9338 | 1.9890 | 1.9240 | 1.9436 | 1.9436 | 1,160,097 |
| 03 jun 2024 | 1.9380 | 1.9674 | 1.9198 | 1.9198 | 1.9198 | 797,920 |
| 31 may 2024 | 1.9372 | 1.9372 | 1.9002 | 1.9288 | 1.9288 | 744,379 |
| 30 may 2024 | 1.8892 | 1.9398 | 1.8836 | 1.9298 | 1.9298 | 1,289,434 |
| 29 may 2024 | 1.9400 | 1.9438 | 1.8730 | 1.8750 | 1.8750 | 700,886 |
| 28 may 2024 | 1.8798 | 1.9536 | 1.8736 | 1.9400 | 1.9400 | 1,111,335 |
| 27 may 2024 | 1.8668 | 1.8970 | 1.8350 | 1.8652 | 1.8652 | 602,527 |
| 24 may 2024 | 1.8500 | 1.8800 | 1.8300 | 1.8628 | 1.8628 | 603,706 |
| 23 may 2024 | 1.8504 | 1.9088 | 1.8504 | 1.8642 | 1.8642 | 761,811 |
| 22 may 2024 | 1.8902 | 1.9140 | 1.8504 | 1.8504 | 1.8504 | 1,001,722 |
| 21 may 2024 | 1.9360 | 1.9642 | 1.8892 | 1.8934 | 1.8934 | 865,757 |
| 20 may 2024 | 1.9688 | 1.9960 | 1.9406 | 1.9418 | 1.9418 | 906,063 |
| 17 may 2024 | 1.9406 | 1.9900 | 1.9406 | 1.9568 | 1.9568 | 714,542 |
| 16 may 2024 | 1.9812 | 1.9864 | 1.9500 | 1.9500 | 1.9500 | 1,356,335 |
| 15 may 2024 | 1.9200 | 1.9758 | 1.9184 | 1.9566 | 1.9566 | 1,247,170 |
| 14 may 2024 | 1.9534 | 1.9790 | 1.9200 | 1.9200 | 1.9200 | 1,101,103 |
| 13 may 2024 | 1.9344 | 1.9692 | 1.9208 | 1.9528 | 1.9528 | 949,325 |
| 10 may 2024 | 1.8940 | 1.9380 | 1.8818 | 1.9108 | 1.9108 | 693,767 |
| 09 may 2024 | 1.9068 | 1.9086 | 1.8852 | 1.8870 | 1.8870 | 315,087 |
| 08 may 2024 | 1.8964 | 1.9140 | 1.8800 | 1.8862 | 1.8862 | 486,404 |
| 07 may 2024 | 1.8700 | 1.9148 | 1.8546 | 1.9100 | 1.9100 | 1,178,344 |
| 06 may 2024 | 1.8900 | 1.8900 | 1.8496 | 1.8568 | 1.8568 | 561,385 |
| 03 may 2024 | 1.8028 | 1.8754 | 1.8028 | 1.8694 | 1.8694 | 2,610,627 |
| 02 may 2024 | 1.7666 | 1.8110 | 1.7506 | 1.8096 | 1.8096 | 893,848 |
| 30 abr 2024 | 1.7778 | 1.7888 | 1.7546 | 1.7670 | 1.7670 | 688,871 |
| 29 abr 2024 | 1.7380 | 1.7786 | 1.7200 | 1.7782 | 1.7782 | 879,841 |
| 26 abr 2024 | 1.7160 | 1.7456 | 1.7100 | 1.7256 | 1.7256 | 772,267 |
| 25 abr 2024 | 1.7600 | 1.7600 | 1.6800 | 1.7068 | 1.7068 | 889,434 |
| 24 abr 2024 | 1.7684 | 1.7734 | 1.7292 | 1.7292 | 1.7292 | 1,104,805 |
| 23 abr 2024 | 1.7558 | 1.7902 | 1.7430 | 1.7550 | 1.7550 | 967,155 |
| 22 abr 2024 | 1.7100 | 1.7782 | 1.7032 | 1.7386 | 1.7386 | 1,995,869 |
| 19 abr 2024 | 1.7500 | 1.7500 | 1.6736 | 1.7032 | 1.7032 | 3,483,401 |
| 18 abr 2024 | 1.7600 | 1.8108 | 1.7300 | 1.7594 | 1.7594 | 1,666,422 |
| 17 abr 2024 | 1.7664 | 1.8088 | 1.7422 | 1.7600 | 1.7600 | 2,013,854 |
| 16 abr 2024 | 1.8536 | 1.8536 | 1.7630 | 1.7680 | 1.7680 | 4,321,288 |
| 15 abr 2024 | 1.8824 | 1.8824 | 1.8260 | 1.8594 | 1.8594 | 2,045,243 |
| 12 abr 2024 | 1.8684 | 1.8950 | 1.8400 | 1.8824 | 1.8824 | 2,354,954 |
| 11 abr 2024 | 1.9600 | 1.9712 | 1.8222 | 1.8476 | 1.8476 | 8,127,700 |
| 10 abr 2024 | 2.1000 | 2.1000 | 1.9536 | 1.9538 | 1.9538 | 7,152,495 |
| 09 abr 2024 | 2.1420 | 2.1430 | 2.0700 | 2.0820 | 2.0820 | 3,084,265 |
| 08 abr 2024 | 2.1200 | 2.1550 | 2.0115 | 2.1420 | 2.1420 | 4,928,290 |
| 05 abr 2024 | 2.1190 | 2.1415 | 2.0520 | 2.0990 | 2.0990 | 3,587,228 |
| 04 abr 2024 | 2.1710 | 2.1865 | 2.0820 | 2.1165 | 2.1165 | 5,259,975 |
| 03 abr 2024 | 2.1660 | 2.1925 | 2.1500 | 2.1780 | 2.1780 | 3,297,486 |
| 02 abr 2024 | 2.2625 | 2.3200 | 2.1620 | 2.1620 | 2.1620 | 3,019,246 |
| 28 mar 2024 | 2.2000 | 2.2680 | 2.1620 | 2.2675 | 2.2675 | 4,194,679 |
| 27 mar 2024 | 2.1690 | 2.1860 | 2.1300 | 2.1860 | 2.1860 | 1,858,584 |
| 26 mar 2024 | 2.1545 | 2.1960 | 2.1425 | 2.1640 | 2.1640 | 2,102,105 |
| 25 mar 2024 | 2.0800 | 2.1695 | 2.0770 | 2.1660 | 2.1660 | 5,543,919 |
| 22 mar 2024 | 2.1550 | 2.2825 | 2.1550 | 2.2500 | 2.2500 | 1,937,615 |
| 21 mar 2024 | 2.2545 | 2.2990 | 2.1475 | 2.1475 | 2.1475 | 4,560,768 |
| 20 mar 2024 | 2.3680 | 2.3890 | 2.2960 | 2.3270 | 2.3270 | 2,134,461 |
| 19 mar 2024 | 2.3400 | 2.4200 | 2.3110 | 2.4000 | 2.4000 | 1,803,954 |
| 18 mar 2024 | 2.2160 | 2.3300 | 2.1600 | 2.3300 | 2.3300 | 1,892,348 |
| 15 mar 2024 | 2.3020 | 2.3185 | 2.2250 | 2.2275 | 2.2275 | 1,880,347 |
| 14 mar 2024 | 2.3720 | 2.4220 | 2.3275 | 2.3400 | 2.3400 | 1,028,431 |
| 13 mar 2024 | 2.4860 | 2.4975 | 2.3635 | 2.3810 | 2.3810 | 1,561,909 |
| 12 mar 2024 | 2.4425 | 2.5175 | 2.3600 | 2.3800 | 2.3800 | 2,899,011 |
| 11 mar 2024 | 2.4000 | 2.5500 | 2.1600 | 2.4950 | 2.4950 | 4,335,153 |
| 08 mar 2024 | 2.2238 | 2.4073 | 2.2084 | 2.4073 | 2.4073 | 3,293,814 |
| 07 mar 2024 | 2.3365 | 2.3570 | 2.2451 | 2.2678 | 2.2678 | 1,357,535 |
| 06 mar 2024 | 2.2605 | 2.4842 | 2.2409 | 2.3501 | 2.3501 | 3,180,699 |
| 05 mar 2024 | 2.1901 | 2.2447 | 2.1896 | 2.2323 | 2.2323 | 637,576 |
| 04 mar 2024 | 2.1850 | 2.2298 | 2.1811 | 2.2029 | 2.2029 | 512,456 |
| 01 mar 2024 | 2.5980 | 2.6280 | 2.5485 | 2.5775 | 2.5775 | 660,082 |
| 29 feb 2024 | 2.5790 | 2.6155 | 2.5720 | 2.5995 | 2.5995 | 527,946 |
| 28 feb 2024 | 2.5790 | 2.5915 | 2.5465 | 2.5775 | 2.5775 | 308,416 |
| 27 feb 2024 | 2.5375 | 2.5900 | 2.5280 | 2.5800 | 2.5800 | 501,136 |
| 26 feb 2024 | 2.5215 | 2.5615 | 2.4835 | 2.5460 | 2.5460 | 606,548 |
| 23 feb 2024 | 2.4320 | 2.5490 | 2.4320 | 2.5380 | 2.5380 | 890,212 |
| 22 feb 2024 | 2.4640 | 2.4650 | 2.3740 | 2.4430 | 2.4430 | 398,568 |
| 21 feb 2024 | 2.4810 | 2.5155 | 2.4060 | 2.4180 | 2.4180 | 363,975 |
| 20 feb 2024 | 2.4800 | 2.5270 | 2.4435 | 2.4850 | 2.4850 | 382,196 |
| 19 feb 2024 | 2.4700 | 2.4800 | 2.4180 | 2.4600 | 2.4600 | 615,515 |
| 16 feb 2024 | 2.4905 | 2.5095 | 2.4660 | 2.4810 | 2.4810 | 217,750 |
| 15 feb 2024 | 2.4705 | 2.5020 | 2.4580 | 2.5000 | 2.5000 | 683,868 |
| 14 feb 2024 | 2.4405 | 2.4785 | 2.4330 | 2.4785 | 2.4785 | 281,859 |
| 13 feb 2024 | 2.4375 | 2.4660 | 2.4085 | 2.4580 | 2.4580 | 466,513 |
| 12 feb 2024 | 2.4300 | 2.4835 | 2.4275 | 2.4560 | 2.4560 | 306,122 |
| 09 feb 2024 | 2.4360 | 2.4600 | 2.4080 | 2.4395 | 2.4395 | 378,364 |
| 08 feb 2024 | 2.4120 | 2.4765 | 2.4120 | 2.4400 | 2.4400 | 370,359 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.