Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Juventus Football Club Spa Torino (OP: JVTSF )

2.205 +0.405 (+22.50%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 30, 2018 1.400 1.400 1.350 1.350 13,181 -0.05(-3.57%)
Aug 29, 2018 1.310 1.400 1.310 1.400 7,789 +0.11(+8.53%)
Aug 28, 2018 1.320 1.340 1.250 1.290 11,327 -0.11(-7.86%)
Aug 27, 2018 1.350 1.400 1.310 1.400 34,108 +0.20(+17.15%)
Aug 24, 2018 1.195 1.220 1.170 1.195 17,000 +0.06(+4.82%)
Aug 23, 2018 1.090 1.150 1.090 1.140 8,293 +0.11(+10.68%)
Aug 22, 2018 1.050 1.050 1.030 1.030 3,266 +0.01(+0.98%)
Aug 21, 2018 1.035 1.035 1.020 1.020 5,770 +0.03(+2.51%)
Aug 20, 2018 1.030 1.030 0.9950 0.9950 2,659 -0.01(-0.50%)
Aug 17, 2018 0.9985 1.000 0.9985 1.000 2,000 +0.04(+4.17%)
Aug 16, 2018 0.9985 0.9985 0.9500 0.9600 3,621 +0.01(+1.05%)
Aug 15, 2018 0.9690 0.9733 0.9500 0.9500 18,010 -0.02(-2.49%)
Aug 14, 2018 0.9700 0.9743 0.9700 0.9743 4,189 +0.00(+0.44%)
Aug 13, 2018 0.9700 0.9800 0.9600 0.9700 4,313 -0.00(-0.49%)
Aug 10, 2018 1.000 1.000 0.9510 0.9748 5,300 -0.00(-0.12%)
Aug 09, 2018 1.030 1.030 0.9700 0.9760 2,657 -0.02(-2.40%)
Aug 08, 2018 1.000 1.000 1.000 98 +0.00(+0.00%)
Aug 07, 2018 0.9700 1.000 0.9700 1.000 6,200 +0.01(+0.91%)
Aug 06, 2018 1.020 1.020 0.9910 0.9910 3,560 -0.01(-0.90%)
Aug 03, 2018 1.000 1.000 1.000 1.000 1,600 +0.01(+1.01%)
Aug 02, 2018 1.000 1.000 0.9900 0.9900 6,167 +0.00(+0.00%)
Aug 01, 2018 152 +0.00(+0.00%)
Jul 31, 2018 45 +0.00(+0.00%)
Jul 30, 2018 1.050 1.050 1.000 1.000 3,595 -0.04(-4.31%)
Jul 27, 2018 1.005 1.045 1.005 1.045 300 +0.00(+0.48%)
Jul 26, 2018 1.010 1.040 1.010 1.040 3,115 +0.08(+8.33%)
Jul 25, 2018 1.000 1.000 0.9600 0.9600 25,595 -0.10(-9.43%)
Jul 24, 2018 1.030 1.060 1.000 1.060 6,146 +0.00(+0.00%)
Jul 23, 2018 1.000 1.060 1.000 1.060 17,857 +0.01(+0.95%)
Jul 20, 2018 1.050 1.060 1.010 1.050 8,716 +0.00(+0.00%)
Jul 19, 2018 1.030 1.050 0.9700 1.050 184,034 +0.03(+2.94%)
Jul 18, 2018 1.020 1.020 0.9600 1.020 181,823 +0.08(+8.51%)
Jul 17, 2018 0.9914 1.000 0.9400 0.9400 12,640 -0.04(-4.38%)
Jul 16, 2018 0.9289 0.9948 0.9210 0.9831 202,279 +0.05(+5.71%)
Jul 13, 2018 0.8940 0.9355 0.8940 0.9300 3,740 -0.01(-0.96%)
Jul 12, 2018 0.9706 0.9706 0.9150 0.9390 24,801 -0.06(-6.10%)
Jul 11, 2018 1.020 1.020 0.9800 1.000 334,160 -0.18(-15.25%)
Jul 10, 2018 1.010 1.340 1.010 1.180 253,925 +0.17(+16.26%)
Jul 09, 2018 1.030 1.040 1.010 1.015 26,952 -0.05(-4.25%)
Jul 06, 2018 1.000 1.070 1.000 1.060 66,338 +0.08(+8.16%)
Jul 05, 2018 0.9823 0.9939 0.9600 0.9800 47,650 +0.15(+18.41%)
Jul 03, 2018 0.8276 0.8276 0.8276 0 +0.03(+3.79%)
Jun 27, 2018 0.7974 0.7974 0.7974 0 +0.01(+0.99%)
Jun 21, 2018 0.7896 0.7896 0.7896 10 +0.03(+3.84%)
Jun 12, 2018 0.7604 0.7604 0.7604 0 +0.05(+7.22%)
Jun 11, 2018 0.7092 0.7092 0.7092 0.7092 630 -0.03(-4.28%)
Jun 05, 2018 0.7409 0.7409 0.7409 9 -0.00(-0.13%)
Jun 01, 2018 0.7419 0.7419 0.7419 0 +0.05(+7.70%)
May 30, 2018 0.6889 0.6889 0.6889 0 -0.05(-6.43%)
May 25, 2018 0.7362 0.7362 0.7362 0 -0.02(-2.45%)
May 21, 2018 0.7547 0.7547 0.7547 0 -0.00(-0.25%)
May 17, 2018 0.7566 0.7566 0.7566 9 +0.01(+0.88%)
May 15, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.50%)
May 10, 2018 0.7463 0.7463 0.7463 0 -0.07(-8.45%)
May 07, 2018 0.8152 0.8152 0.8152 0 +0.02(+2.59%)
May 04, 2018 0.7946 0.7946 0.7946 0.7946 100 +0.00(+0.37%)
May 03, 2018 0.7917 0.7917 0.7917 0.7917 657 +0.00(+0.60%)
May 02, 2018 0.7866 0.7870 0.7866 0.7870 2,291 -0.00(-0.54%)
May 01, 2018 0.7913 0.7913 0.7913 0.7913 200 +0.04(+5.51%)
Apr 27, 2018 0.7500 0.7500 0.7500 0 -0.02(-2.70%)
Apr 24, 2018 0.7708 0.7708 0.7708 101 -0.04(-4.51%)
Apr 20, 2018 0.8072 0.8072 0.8072 0 +0.07(+9.51%)
Apr 17, 2018 0.7371 0.7371 0.7371 0 -0.05(-6.79%)
Apr 16, 2018 0.7908 0.7908 0.7908 0.7908 490 +0.01(+1.63%)
Apr 12, 2018 0.7781 0.7781 0.7781 0 +0.01(+1.20%)
Apr 10, 2018 0.7689 0.7689 0.7689 0 -0.01(-1.42%)
Apr 09, 2018 0.7800 0.7800 0.7800 0.7800 1,180 -0.04(-4.88%)
Mar 29, 2018 0.8200 0.8200 0.8200 0 +0.04(+5.81%)
Mar 22, 2018 0.7750 0.7750 0.7750 0 -0.10(-11.93%)
Mar 15, 2018 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Mar 14, 2018 0.8800 0.8800 0.8800 0.8800 700 -0.12(-12.00%)
Mar 13, 2018 1.000 1.000 1.000 1.000 1,000 +0.13(+14.94%)
Mar 12, 2018 0.8700 0.8700 0.8700 0.8700 100 +0.04(+4.82%)
Mar 07, 2018 0.8300 0.8300 0.8300 0 +0.02(+2.47%)
Mar 05, 2018 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Mar 02, 2018 0.8100 0.8100 0.8100 0.8100 600 -0.09(-10.00%)
Feb 28, 2018 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Feb 27, 2018 0.8700 0.8700 0.8700 0.8700 300 -0.03(-3.33%)
Feb 26, 2018 0.9000 0.9000 0.9000 0.9000 100 -0.03(-3.23%)
Feb 21, 2018 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Feb 15, 2018 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
Feb 06, 2018 0.9400 0.9400 0.9400 0 -0.08(-7.80%)
Feb 02, 2018 1.020 1.020 1.020 1 -0.07(-6.46%)
Jan 24, 2018 1.090 1.090 1.090 0 +0.02(+1.87%)
Jan 18, 2018 1.070 1.070 1.070 0 +0.13(+13.83%)
Jan 11, 2018 0.9400 0.9400 0.9400 0 -0.05(-5.05%)
Jan 08, 2018 0.9900 0.9900 0.9900 0 +0.04(+3.87%)
Jan 05, 2018 0.9531 0.9531 0.9531 0.9531 159 -0.01(-0.72%)
Jan 03, 2018 0.9600 0.9600 0.9600 0 +0.06(+6.67%)
Dec 29, 2017 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
Dec 22, 2017 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Dec 21, 2017 0.9300 0.9400 0.9300 0.9400 400 +0.02(+2.17%)
Dec 19, 2017 0.9200 0.9200 0.9200 0 +0.05(+5.75%)
Dec 18, 2017 1.000 1.000 0.8700 0.8700 500 +0.01(+1.16%)
Dec 15, 2017 0.8600 0.8600 0.8600 0.8600 1,010 +0.01(+1.18%)
Dec 14, 2017 0.8500 0.8500 0.8500 0.8500 1,000 -0.10(-10.53%)
Dec 08, 2017 0.9500 0.9500 0.9500 0 +0.13(+15.85%)
Dec 01, 2017 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Nov 21, 2017 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Nov 06, 2017 0.8300 0.8300 0.8300 0 -0.06(-6.74%)
Oct 27, 2017 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Oct 23, 2017 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Oct 19, 2017 0.8800 0.8800 0.8800 18 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.