JUVE

Datos Históricos Juventus Fc

JUVE Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 May 2022 0.3442 -0.0078 -2.22% 0.3494 0.3516 0.3416 5,975,597
23 May 2022 0.352 0.0158 4.7% 0.3418 0.355 0.3396 9,757,779
20 May 2022 0.3362 0.005 1.51% 0.3342 0.3418 0.3334 6,874,144
19 May 2022 0.3312 0.0076 2.35% 0.32 0.3328 0.318 4,929,446
18 May 2022 0.3236 0.0002 0.06% 0.325 0.3272 0.321 2,230,208
17 May 2022 0.3234 0.0058 1.83% 0.32 0.3274 0.319 8,307,143
16 May 2022 0.3176 0.005 1.6% 0.315 0.322 0.3126 7,949,838
13 May 2022 0.3126 0.0054 1.76% 0.3096 0.3174 0.308 6,621,691
12 May 2022 0.3072 0.0012 0.39% 0.2978 0.309 0.2972 4,806,822
11 May 2022 0.306 0.0088 2.96% 0.3042 0.306 0.2994 3,168,906
10 May 2022 0.2972 -0.0032 -1.07% 0.3064 0.3108 0.297 4,205,556
09 May 2022 0.3004 -0.007 -2.28% 0.3074 0.3074 0.30 3,593,770
06 May 2022 0.3074 0.0022 0.72% 0.3062 0.3096 0.3016 4,264,438
05 May 2022 0.3052 -0.0084 -2.68% 0.316 0.3232 0.3048 5,848,092
04 May 2022 0.3136 -0.0044 -1.38% 0.3184 0.3184 0.312 2,366,947
03 May 2022 0.318 0.0116 3.79% 0.3082 0.3184 0.3056 6,347,194
02 May 2022 0.3064 -0.0054 -1.73% 0.3126 0.3144 0.3018 4,541,241
29 Abr 2022 0.3118 0.0122 4.07% 0.3032 0.313 0.3032 7,571,826
28 Abr 2022 0.2996 0.00 0.0% 0.2996 0.2996 0.2996 0.00
27 Abr 2022 0.2996 -0.006 -1.96% 0.3078 0.308 0.298 5,324,700
26 Abr 2022 0.3056 -0.0094 -2.98% 0.3182 0.3192 0.3052 6,046,290
25 Abr 2022 0.315 0.0042 1.35% 0.31 0.315 0.307 3,788,814
22 Abr 2022 0.3108 -0.0092 -2.88% 0.3148 0.3168 0.3106 4,932,583
21 Abr 2022 0.32 -0.0034 -1.05% 0.3244 0.3336 0.32 12,888,960
20 Abr 2022 0.3234 0.0058 1.83% 0.3182 0.3264 0.3178 7,137,782
19 Abr 2022 0.3176 -0.0016 -0.5% 0.3192 0.323 0.3146 4,737,728
18 Abr 2022 0.3192 0.00 0.0% 0.3192 0.3192 0.3192 0.00
15 Abr 2022 0.3192 0.00 0.0% 0.3192 0.3192 0.3192 0.00
14 Abr 2022 0.3192 -0.0054 -1.66% 0.325 0.3274 0.3192 2,615,076
13 Abr 2022 0.3246 0.0016 0.5% 0.323 0.3274 0.319 3,312,426
12 Abr 2022 0.323 0.0066 2.09% 0.312 0.3252 0.312 5,374,195
11 Abr 2022 0.3164 -0.0018 -0.57% 0.3174 0.3184 0.3108 5,774,975
08 Abr 2022 0.3182 0.006 1.92% 0.3176 0.3208 0.3152 3,864,077
07 Abr 2022 0.3122 -0.0038 -1.2% 0.3202 0.3244 0.3122 9,351,226
06 Abr 2022 0.316 -0.0178 -5.33% 0.3336 0.3338 0.3156 8,774,799
05 Abr 2022 0.3338 -0.0014 -0.42% 0.3334 0.3448 0.3326 11,432,421
04 Abr 2022 0.3352 -0.0004 -0.12% 0.335 0.3376 0.3262 6,998,410
01 Abr 2022 0.3356 0.0068 2.07% 0.3298 0.3382 0.3284 6,772,523
31 Mar 2022 0.3288 -0.0004 -0.12% 0.3312 0.3344 0.3276 4,415,821
30 Mar 2022 0.3292 -0.0052 -1.56% 0.335 0.3364 0.3286 6,985,175
29 Mar 2022 0.3344 0.01 3.08% 0.328 0.3414 0.3276 13,187,204
28 Mar 2022 0.3244 0.003 0.93% 0.3236 0.3332 0.3226 8,364,302
25 Mar 2022 0.3214 0.0054 1.71% 0.3142 0.324 0.3128 5,972,092
24 Mar 2022 0.316 -0.0112 -3.42% 0.326 0.3274 0.3142 13,133,170
23 Mar 2022 0.3272 -0.0014 -0.43% 0.3282 0.3332 0.3256 4,706,242
22 Mar 2022 0.3286 -0.0014 -0.42% 0.3306 0.3328 0.3246 5,932,660
21 Mar 2022 0.33 0.0148 4.7% 0.32 0.3328 0.318 15,373,239
18 Mar 2022 0.3152 0.0004 0.13% 0.3168 0.322 0.3134 26,661,338
17 Mar 2022 0.3148 -0.0268 -7.85% 0.3204 0.3278 0.31 35,838,405
16 Mar 2022 0.3416 0.0116 3.52% 0.3438 0.3468 0.3344 26,092,398
15 Mar 2022 0.33 -0.0094 -2.77% 0.3374 0.3396 0.3244 27,757,537
14 Mar 2022 0.3394 0.0128 3.92% 0.341 0.3574 0.3372 35,777,975
11 Mar 2022 0.3266 0.0062 1.94% 0.317 0.337 0.317 6,894,625
10 Mar 2022 0.3204 -0.004 -1.23% 0.3286 0.3334 0.3168 22,884,433
09 Mar 2022 0.3244 0.0208 6.85% 0.309 0.3302 0.3046 13,750,914
08 Mar 2022 0.3036 0.017 5.93% 0.2866 0.305 0.285 23,882,093
07 Mar 2022 0.2866 -0.0184 -6.03% 0.30 0.3014 0.2704 23,139,585
04 Mar 2022 0.305 -0.023 -7.01% 0.322 0.3258 0.305 21,369,561
03 Mar 2022 0.328 -0.0122 -3.59% 0.343 0.343 0.3274 9,340,844
02 Mar 2022 0.3402 -0.0006 -0.18% 0.3408 0.3428 0.3318 6,062,320
01 Mar 2022 0.3408 -0.0098 -2.8% 0.3462 0.356 0.34 9,976,573
28 Feb 2022 0.3506 0.0104 3.06% 0.3388 0.351 0.3322 10,291,761
25 Feb 2022 0.3402 0.0098 2.97% 0.3312 0.3402 0.32 20,622,005
24 Feb 2022 0.3304 -0.0196 -5.6% 0.34 0.3412 0.321 22,377,837
Su Consulta Reciente
BIT
JUVE
Juventus F..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220525 03:42:36