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 )

2.160 UNCHANGED
Streaming Delayed Price Updated: 1:23 PM EDT, May 7, 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 (%)
Mar 31, 2021 0.9718 0.9718 0.9650 0.9650 250 +0.05(+6.04%)
Mar 30, 2021 0.9375 0.9375 0.9100 0.9100 3,000 +0.01(+1.11%)
Mar 26, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 25, 2021 0.9000 0.9000 0.9000 0.9000 1,093 -0.05(-5.76%)
Mar 24, 2021 0.9100 0.9550 0.9100 0.9550 841 +0.02(+2.33%)
Mar 23, 2021 0.9695 0.9695 0.9333 0.9333 503 +0.02(+2.56%)
Mar 22, 2021 0.9100 0.9911 0.9000 0.9100 8,580 -0.07(-7.61%)
Mar 19, 2021 0.9550 0.9850 0.9450 0.9850 600 +0.03(+3.14%)
Mar 17, 2021 0.9550 0.9550 0.9550 0 -0.01(-0.52%)
Mar 16, 2021 0.9600 0.9600 0.9600 0.9600 550 -0.03(-3.03%)
Mar 15, 2021 0.9100 0.9900 0.9100 0.9900 1,050 +0.02(+2.06%)
Mar 11, 2021 0.9700 0.9700 0.9700 0 -0.01(-1.02%)
Mar 10, 2021 0.9080 0.9800 0.9080 0.9800 13,670 +0.00(+0.00%)
Mar 09, 2021 0.9800 0.9800 0.9800 0.9800 174 -0.06(-5.77%)
Mar 08, 2021 1.021 1.040 0.9384 1.040 4,425 +0.04(+4.00%)
Mar 05, 2021 0.9400 1.000 0.9400 1.000 1,900 -0.02(-1.96%)
Mar 04, 2021 0.9500 1.040 0.9500 1.020 7,491 +0.00(+0.00%)
Mar 03, 2021 1.020 1.020 1.020 1.020 1,501 +0.07(+7.56%)
Mar 02, 2021 1.000 1.035 0.9483 0.9483 1,609 -0.05(-5.17%)
Mar 01, 2021 1.000 1.000 1.000 1.000 115 +0.02(+1.52%)
Feb 26, 2021 0.9850 0.9850 0.9850 182 +0.00(+0.00%)
Feb 25, 2021 0.9850 0.9850 0.9850 0.9850 253 -0.07(-6.19%)
Feb 24, 2021 1.050 1.050 1.050 50 +0.00(+0.00%)
Feb 23, 2021 1.050 1.050 1.030 1.050 4,550 +0.11(+11.92%)
Feb 22, 2021 0.9382 0.9382 0.9382 127 +0.00(+0.00%)
Feb 19, 2021 0.9382 1.060 0.9382 0.9382 10,100 -0.11(-10.65%)
Feb 18, 2021 1.005 1.050 1.005 1.050 5,432 +0.05(+5.00%)
Feb 17, 2021 1.000 1.000 1.000 1.000 166 -0.06(-5.66%)
Feb 16, 2021 0.9563 1.060 0.9563 1.060 7,545 +0.01(+0.95%)
Feb 12, 2021 1.050 1.050 1.050 1.050 500 +0.07(+7.14%)
Feb 11, 2021 0.9800 1.008 0.9800 0.9800 6,582 -0.06(-5.77%)
Feb 10, 2021 1.025 1.050 1.025 1.040 2,050 +0.08(+8.33%)
Feb 09, 2021 0.9600 0.9600 0.9600 150 +0.00(+0.00%)
Feb 08, 2021 0.9600 0.9847 0.9600 0.9600 11,138 -0.01(-1.03%)
Feb 05, 2021 1.010 1.010 0.9300 0.9700 1,000 +0.05(+5.43%)
Feb 04, 2021 1.010 1.010 0.9200 0.9200 10,200 -0.06(-6.12%)
Feb 03, 2021 0.9875 0.9875 0.9800 0.9800 1,836 +0.03(+2.89%)
Feb 02, 2021 0.9950 0.9950 0.9525 0.9525 2,835 -0.05(-4.75%)
Feb 01, 2021 1.000 1.000 0.9950 1.000 8,281 +0.03(+2.56%)
Jan 29, 2021 0.9750 0.9750 0.9393 0.9750 1,500 -0.01(-0.51%)
Jan 28, 2021 0.9100 0.9800 0.8950 0.9800 3,580 +0.07(+7.69%)
Jan 27, 2021 0.9750 0.9750 0.9100 0.9100 1,078 -0.01(-0.55%)
Jan 26, 2021 0.9150 0.9150 0.9150 0.9150 992 +0.02(+2.23%)
Jan 25, 2021 0.8950 0.8950 0.8950 0.8950 250 -0.02(-1.65%)
Jan 22, 2021 0.9675 0.9675 0.9100 0.9100 600 -0.05(-4.96%)
Jan 21, 2021 0.9575 0.9575 0.9575 0.9575 889 +0.03(+2.96%)
Jan 20, 2021 0.9300 0.9300 0.9300 0.9300 1,390 +0.00(+0.00%)
Jan 19, 2021 0.9750 0.9750 0.9300 0.9300 3,702 +0.01(+0.54%)
Jan 14, 2021 0.9250 0.9250 0.9250 0 +0.01(+0.54%)
Jan 13, 2021 0.9825 1.000 0.9200 0.9200 3,329 -0.09(-8.91%)
Jan 12, 2021 1.010 1.010 1.010 1.010 18,943 +0.04(+3.59%)
Jan 11, 2021 0.9750 0.9750 0.9750 0.9750 151 -0.01(-0.51%)
Jan 08, 2021 0.9855 1.000 0.9609 0.9800 1,600 +0.02(+2.08%)
Jan 06, 2021 0.9600 0.9600 0.9600 0 -0.04(-4.00%)
Jan 05, 2021 1.000 1.000 1.000 1.000 100 -0.01(-0.99%)
Jan 04, 2021 1.010 1.020 0.9600 1.010 14,289 +0.02(+2.02%)
Dec 31, 2020 0.9900 0.9900 0.9900 5 +0.00(+0.00%)
Dec 30, 2020 0.9900 0.9900 0.9900 5 +0.00(+0.00%)
Dec 23, 2020 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Dec 22, 2020 0.9900 0.9900 0.9900 0.9900 3,119 -0.05(-4.81%)
Dec 21, 2020 1.040 1.040 1.040 1.040 459 +0.07(+7.22%)
Dec 18, 2020 0.9700 0.9700 0.9700 0.9700 100 -0.08(-7.62%)
Dec 17, 2020 1.030 1.050 1.030 1.050 2,056 +0.02(+1.94%)
Dec 16, 2020 1.000 1.060 1.000 1.030 4,721 +0.02(+2.39%)
Dec 15, 2020 1.000 1.006 1.000 1.006 401 +0.04(+3.71%)
Dec 14, 2020 0.9700 0.9700 0.9700 25 +0.00(+0.00%)
Dec 11, 2020 0.9700 0.9700 0.9700 0.9700 200 -0.06(-5.83%)
Dec 10, 2020 1.030 1.030 1.030 80 +0.00(+0.00%)
Dec 09, 2020 1.030 1.030 1.030 1.030 4,010 +0.02(+1.98%)
Dec 08, 2020 1.000 1.010 0.9500 1.010 5,016 -0.04(-3.81%)
Dec 07, 2020 1.050 1.050 1.050 1.050 1,000 +0.07(+7.14%)
Dec 04, 2020 0.9800 0.9800 0.9800 0.9800 100 +0.02(+2.08%)
Dec 03, 2020 0.9600 0.9600 0.9600 0.9600 150 -0.04(-4.00%)
Dec 01, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 30, 2020 0.9500 1.000 0.9500 1.000 1,481 +0.05(+5.26%)
Nov 27, 2020 1.040 1.040 0.9500 0.9500 700 -0.04(-3.55%)
Nov 25, 2020 0.9850 0.9850 0.9850 0.9850 100 -0.04(-3.43%)
Nov 24, 2020 0.9775 1.020 0.9775 1.020 2,410 +0.00(+0.00%)
Nov 23, 2020 0.9800 1.020 0.9300 1.020 4,927 +0.09(+9.68%)
Nov 19, 2020 0.9300 0.9300 0.9300 0 -0.01(-1.05%)
Nov 18, 2020 0.9399 0.9399 0.9399 0.9399 3,925 -0.02(-2.09%)
Nov 17, 2020 0.9650 0.9650 0.9600 0.9600 4,351 +0.02(+1.59%)
Nov 16, 2020 0.9450 0.9450 0.9450 0.9450 518 -0.00(-0.24%)
Nov 13, 2020 0.9473 0.9473 0.9473 94 +0.00(+0.00%)
Nov 12, 2020 0.9473 0.9473 0.9473 38 +0.00(+0.00%)
Nov 11, 2020 0.9473 0.9473 0.9473 40 +0.00(+0.00%)
Nov 10, 2020 0.8850 0.9473 0.8850 0.9473 318 +0.03(+2.97%)
Nov 09, 2020 0.9400 0.9400 0.9200 0.9200 5,810 -0.01(-1.36%)
Nov 05, 2020 0.9327 0.9327 0.9327 0 +0.09(+11.06%)
Nov 04, 2020 0.8398 0.8398 0.8398 0.8398 100 -0.08(-8.22%)
Nov 03, 2020 0.9150 0.9150 0.9150 52 +0.00(+0.00%)
Nov 02, 2020 0.9050 0.9150 0.9000 0.9150 1,871 +0.07(+7.65%)
Oct 30, 2020 0.8500 0.8500 0.8500 10 +0.00(+0.00%)
Oct 29, 2020 0.8600 0.8600 0.8500 0.8500 2,500 +0.00(+0.00%)
Oct 28, 2020 0.8500 0.8500 0.8500 0.8500 200 -0.01(-1.16%)
Oct 27, 2020 0.9077 0.9077 0.8600 0.8600 1,301 -0.05(-5.23%)
Oct 26, 2020 0.9075 0.9075 0.9075 130 +0.00(+0.00%)
Oct 22, 2020 0.9075 0.9075 0.9075 0 -0.04(-4.47%)
Oct 21, 2020 0.9500 0.9500 0.9500 0.9500 1,037 +0.06(+7.34%)
Oct 20, 2020 0.8500 0.9000 0.8500 0.8850 10,950 -0.03(-3.79%)
Oct 19, 2020 0.9200 0.9200 0.8800 0.9199 1,783 -0.02(-2.14%)
Oct 16, 2020 0.9300 0.9400 0.9300 0.9400 400 +0.01(+1.08%)
Oct 15, 2020 0.9200 0.9300 0.9200 0.9300 391 +0.06(+6.90%)
Oct 14, 2020 0.8750 0.8750 0.8700 0.8700 475 -0.04(-4.40%)
Oct 13, 2020 0.8750 0.9300 0.8500 0.9100 233,091 +0.01(+1.11%)
Oct 12, 2020 0.9550 0.9550 0.9000 0.9000 435 -0.02(-2.17%)
Oct 09, 2020 0.9900 0.9900 0.9061 0.9200 2,200 -0.08(-8.00%)
Oct 08, 2020 1.000 1.000 1.000 1.000 2,017 +0.04(+4.17%)
Oct 07, 2020 1.000 1.000 0.9600 0.9600 740 +0.01(+1.05%)
Oct 05, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 01, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Sep 30, 2020 0.9500 0.9500 0.9500 0.9500 100 -0.05(-5.47%)
Sep 29, 2020 1.005 1.005 1.005 1.005 113 -0.05(-4.29%)
Sep 28, 2020 1.050 1.050 1.010 1.050 603 +0.05(+5.00%)
Sep 25, 2020 1.000 1.000 1.000 1.000 100 -0.00(-0.50%)
Sep 24, 2020 1.040 1.040 1.000 1.005 3,750 -0.04(-3.37%)
Sep 23, 2020 1.090 1.090 1.040 1.040 4,310 -0.06(-5.45%)
Sep 22, 2020 1.100 1.100 1.100 1.100 1,112 +0.06(+5.77%)
Sep 21, 2020 1.040 1.040 1.040 1.040 350 -0.06(-5.45%)
Sep 18, 2020 1.100 1.100 1.100 95 +0.00(+0.00%)
Sep 17, 2020 1.100 1.100 1.100 1.100 121 +0.00(+0.00%)
Sep 16, 2020 1.100 1.100 1.100 1.100 2,047 +0.05(+4.76%)
Sep 15, 2020 1.050 1.050 1.050 7 +0.00(+0.00%)
Sep 14, 2020 1.090 1.090 1.050 1.050 2,318 -0.03(-3.23%)
Sep 11, 2020 1.040 1.085 1.040 1.085 1,000 -0.01(-0.46%)
Sep 10, 2020 1.090 1.090 1.090 1.090 2,000 +0.02(+1.40%)
Sep 09, 2020 1.070 1.075 1.030 1.075 3,795 +0.07(+7.50%)
Sep 08, 2020 1.000 1.000 1.000 1.000 10,005 +0.00(+0.00%)
Sep 04, 2020 1.070 1.070 1.000 1.000 600 -0.05(-4.76%)
Sep 03, 2020 1.070 1.070 1.050 1.050 677 -0.03(-2.78%)
Sep 02, 2020 1.080 1.080 1.080 1.080 917 -0.02(-1.82%)
Sep 01, 2020 1.100 1.100 1.100 1.100 160 +0.01(+0.92%)
Aug 31, 2020 1.050 1.120 1.050 1.090 2,790 -0.04(-3.54%)
Aug 28, 2020 1.130 1.130 1.130 11 +0.00(+0.00%)
Aug 27, 2020 1.130 1.130 1.130 1.130 264 +0.00(+0.00%)
Aug 26, 2020 1.130 1.130 1.130 1.130 925 -0.01(-0.88%)
Aug 25, 2020 1.050 1.140 1.050 1.140 2,856 +0.00(+0.00%)
Aug 24, 2020 1.140 1.140 1.140 1.140 145 +0.07(+6.54%)
Aug 21, 2020 1.030 1.140 1.030 1.070 900 -0.09(-7.76%)
Aug 20, 2020 1.020 1.160 1.020 1.160 1,200 +0.04(+4.04%)
Aug 19, 2020 1.115 1.115 1.115 50 +0.00(+0.00%)
Aug 18, 2020 1.115 1.115 1.115 1.115 600 +0.04(+3.72%)
Aug 17, 2020 1.110 1.110 1.075 1.075 2,550 +0.00(+0.00%)
Aug 14, 2020 1.075 1.075 1.075 45 +0.00(+0.00%)
Aug 13, 2020 1.080 1.080 1.030 1.075 1,270 +0.02(+2.38%)
Aug 12, 2020 1.050 1.050 1.050 1.050 1,003 +0.00(+0.00%)
Aug 11, 2020 1.030 1.050 1.030 1.050 1,593 +0.02(+1.94%)
Aug 10, 2020 1.000 1.050 1.000 1.030 6,700 -0.11(-9.65%)
Aug 07, 2020 1.130 1.140 1.130 1.140 12,000 +0.03(+3.17%)
Aug 06, 2020 1.105 1.105 1.105 85 +0.00(+0.00%)
Aug 05, 2020 1.105 1.105 1.105 1.105 100 -0.01(-0.45%)
Aug 04, 2020 1.070 1.110 1.070 1.110 920 +0.04(+3.74%)
Aug 03, 2020 1.070 1.070 1.070 1.070 120 +0.07(+7.00%)
Jul 31, 2020 1.000 1.000 1.000 48 +0.00(+0.00%)
Jul 30, 2020 1.080 1.080 1.000 1.000 1,151 -0.08(-7.41%)
Jul 29, 2020 1.100 1.100 1.080 1.080 1,700 +0.01(+0.47%)
Jul 28, 2020 1.075 1.075 1.075 1.075 1,323 -0.08(-7.33%)
Jul 27, 2020 1.160 1.160 1.160 11 +0.00(+0.00%)
Jul 24, 2020 1.200 1.200 1.155 1.160 4,100 +0.01(+0.87%)
Jul 23, 2020 1.190 1.190 1.110 1.150 4,223 +0.05(+4.55%)
Jul 22, 2020 1.090 1.100 1.090 1.100 285 -0.07(-5.98%)
Jul 21, 2020 1.170 1.170 1.170 1.170 711 +0.08(+7.34%)
Jul 20, 2020 1.090 1.090 1.090 1.090 1,275 +0.03(+2.83%)
Jul 17, 2020 1.060 1.060 1.060 1.060 100 +0.00(+0.00%)
Jul 16, 2020 1.060 1.060 1.060 1.060 860 -0.03(-2.75%)
Jul 15, 2020 1.140 1.140 1.060 1.090 2,835 +0.03(+2.83%)
Jul 14, 2020 1.060 1.060 1.060 1.060 301 +0.01(+0.95%)
Jul 13, 2020 1.050 1.050 1.050 1.050 250 +0.00(+0.00%)
Jul 10, 2020 1.050 1.050 1.050 1.050 500 -0.04(-3.67%)
Jul 08, 2020 1.090 1.090 1.090 0 -0.00(-0.46%)
Jul 07, 2020 1.080 1.095 1.060 1.095 1,602 +0.01(+1.39%)
Jul 06, 2020 1.070 1.080 1.020 1.080 5,756 +0.00(+0.00%)
Jul 02, 2020 1.080 1.080 1.080 1.080 1,000 +0.00(+0.00%)
Jul 01, 2020 1.080 1.080 1.080 1.080 175 -0.01(-0.92%)
Jun 30, 2020 1.090 1.090 1.090 1.090 230 +0.04(+3.81%)
Jun 29, 2020 1.020 1.050 1.020 1.050 1,755 -0.02(-1.87%)
Jun 25, 2020 1.070 1.070 1.070 0 -0.03(-2.73%)
Jun 24, 2020 1.100 1.100 1.100 1.100 350 +0.00(+0.00%)
Jun 23, 2020 1.095 1.100 1.095 1.100 4,647 +0.04(+3.77%)
Jun 19, 2020 1.060 1.060 1.060 0 +0.00(+0.00%)
Jun 18, 2020 1.100 1.100 1.060 1.060 4,344 -0.09(-7.83%)
Jun 17, 2020 1.150 1.150 1.150 1.150 161 +0.05(+4.55%)
Jun 16, 2020 1.100 1.100 1.100 1.100 3,565 +0.04(+3.77%)
Jun 15, 2020 1.060 1.060 1.060 1.060 100 -0.04(-3.64%)
Jun 12, 2020 1.105 1.105 1.050 1.100 4,600 +0.00(+0.00%)
Jun 11, 2020 1.090 1.110 1.055 1.100 5,631 +0.02(+1.85%)
Jun 10, 2020 1.100 1.100 1.080 1.080 2,475 -0.10(-8.47%)
Jun 09, 2020 1.090 1.180 1.090 1.180 599 +0.08(+7.27%)
Jun 08, 2020 1.150 1.173 1.100 1.100 19,925 +0.02(+1.85%)
Jun 05, 2020 1.160 1.170 1.080 1.080 11,900 +0.01(+0.93%)
Jun 04, 2020 1.070 1.070 1.070 1.070 519 -0.01(-1.38%)
Jun 03, 2020 1.070 1.085 1.070 1.085 2,541 +0.00(+0.46%)
Jun 02, 2020 1.100 1.100 1.080 1.080 7,978 +0.02(+1.89%)
Jun 01, 2020 1.110 1.110 1.010 1.060 4,428 +0.06(+6.00%)
May 29, 2020 1.000 1.070 1.000 1.000 8,600 -0.05(-4.76%)
May 28, 2020 1.090 1.090 1.050 1.050 4,166 +0.05(+5.00%)
May 27, 2020 1.020 1.020 0.9800 1.000 1,381 +0.03(+3.09%)
May 26, 2020 1.000 1.060 0.9700 0.9700 2,308 +0.07(+7.78%)
May 22, 2020 0.8850 0.9000 0.8850 0.9000 1,000 -0.05(-5.76%)
May 21, 2020 0.9550 0.9550 0.9550 96 +0.00(+0.00%)
May 20, 2020 0.9475 1.000 0.9050 0.9550 11,456 +0.04(+3.92%)
May 19, 2020 1.000 1.030 0.9190 0.9190 11,530 -0.11(-10.78%)
May 18, 2020 1.000 1.050 1.000 1.030 18,417 +0.00(+0.00%)
May 15, 2020 1.050 1.050 1.030 1.030 500 -0.00(-0.48%)
May 14, 2020 1.010 1.035 1.010 1.035 948 +0.03(+3.50%)
May 13, 2020 1.000 1.000 1.000 55 +0.00(+0.00%)
May 12, 2020 1.080 1.080 1.000 1.000 518 -0.08(-7.41%)
May 11, 2020 1.080 1.080 1.080 1.080 500 +0.02(+1.89%)
May 08, 2020 1.060 1.060 1.060 1.060 200 +0.01(+0.95%)
May 07, 2020 1.100 1.100 1.006 1.050 4,794 -0.05(-4.55%)
May 06, 2020 1.060 1.100 1.055 1.100 5,700 -0.02(-1.79%)
May 05, 2020 1.060 1.120 1.050 1.120 2,345 +0.10(+9.27%)
May 04, 2020 1.090 1.090 0.9600 1.025 1,202 -0.01(-0.49%)
May 01, 2020 0.9870 1.080 0.9870 1.030 1,200 +0.01(+0.98%)
Apr 30, 2020 0.9230 1.020 0.9230 1.020 2,974 -0.05(-4.67%)
Apr 29, 2020 1.030 1.070 1.010 1.070 102,591 -0.04(-3.60%)
Apr 28, 2020 1.130 1.130 1.050 1.110 1,328 -0.02(-1.77%)
Apr 27, 2020 1.080 1.140 1.060 1.130 11,377 +0.13(+13.00%)
Apr 24, 2020 1.110 1.110 0.9925 1.000 2,800 -0.06(-5.66%)
Apr 23, 2020 1.160 1.160 1.060 1.060 451 +0.02(+1.92%)
Apr 22, 2020 1.092 1.100 1.020 1.040 1,739 +0.05(+5.05%)
Apr 21, 2020 0.9900 1.010 0.9900 0.9900 5,720 +0.01(+1.32%)
Apr 20, 2020 0.9600 1.040 0.9600 0.9771 4,805 +0.06(+6.21%)
Apr 17, 2020 0.8800 0.9200 0.8800 0.9200 1,100 +0.07(+7.85%)
Apr 16, 2020 0.8940 0.8940 0.8530 0.8530 2,730 -0.03(-2.85%)
Apr 15, 2020 0.8640 0.8780 0.8500 0.8780 1,735 -0.04(-4.67%)
Apr 14, 2020 0.9180 0.9220 0.9090 0.9210 53,119 +0.01(+1.21%)
Apr 13, 2020 0.9200 0.9200 0.8415 0.9100 929 +0.00(+0.22%)
Apr 09, 2020 0.9130 0.9140 0.8555 0.9080 4,600 +0.01(+1.45%)
Apr 08, 2020 0.8950 0.8950 0.8950 0.8950 100 +0.08(+9.41%)
Apr 07, 2020 0.8400 0.8400 0.8180 0.8180 100,200 +0.02(+2.51%)
Apr 06, 2020 0.7980 0.7980 0.7980 0.7980 654 +0.00(+0.00%)
Apr 03, 2020 0.8200 0.8200 0.7960 0.7980 3,000 -0.07(-7.85%)
Apr 02, 2020 0.8660 0.8660 0.8660 0.8660 47,084 -0.00(-0.23%)
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.