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 )

1.800 -0.360 (-16.67%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 8, 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 (%)
Apr 30, 2019 1.395 1.440 1.395 1.440 700 +0.06(+4.35%)
Apr 29, 2019 1.420 1.420 1.340 1.380 8,456 -0.06(-4.17%)
Apr 26, 2019 1.440 1.440 1.440 1.440 300 -0.01(-0.69%)
Apr 25, 2019 1.380 1.450 1.380 1.450 15,472 +0.13(+9.85%)
Apr 24, 2019 1.390 1.390 1.320 1.320 12,015 -0.07(-5.04%)
Apr 23, 2019 1.470 1.470 1.390 1.390 5,705 -0.15(-9.74%)
Apr 22, 2019 1.530 1.540 1.520 1.540 8,495 +0.00(+0.00%)
Apr 18, 2019 1.540 1.540 1.480 1.540 12,000 -0.06(-3.75%)
Apr 17, 2019 1.640 1.640 1.510 1.600 67,422 -0.37(-18.78%)
Apr 16, 2019 1.930 1.970 1.930 1.970 23,551 +0.10(+5.35%)
Apr 15, 2019 1.870 1.870 1.870 1.870 510 -0.02(-1.06%)
Apr 12, 2019 1.900 1.900 1.855 1.890 4,400 +0.05(+2.72%)
Apr 11, 2019 1.805 1.840 1.770 1.840 1,834 -0.02(-1.08%)
Apr 10, 2019 1.800 1.860 1.770 1.860 16,305 +0.07(+3.79%)
Apr 09, 2019 1.770 1.800 1.770 1.792 14,551 +0.03(+1.82%)
Apr 08, 2019 1.760 1.800 1.760 1.760 21,815 -0.00(-0.28%)
Apr 05, 2019 1.750 1.765 1.730 1.765 1,300 +0.01(+0.86%)
Apr 04, 2019 1.680 1.750 1.670 1.750 12,663 +0.11(+6.71%)
Apr 03, 2019 1.640 1.640 1.640 1.640 150 -0.02(-1.20%)
Apr 02, 2019 1.660 1.660 1.660 50 +0.00(+0.00%)
Apr 01, 2019 1.660 1.660 1.660 1.660 466 +0.03(+1.84%)
Mar 29, 2019 1.630 1.630 1.630 1.630 6,500 -0.04(-2.40%)
Mar 28, 2019 1.670 1.670 1.639 1.670 6,663 +0.01(+0.45%)
Mar 27, 2019 1.580 1.663 1.580 1.663 300 +0.07(+4.56%)
Mar 26, 2019 1.590 1.590 1.590 1.590 507 -0.03(-2.15%)
Mar 22, 2019 1.625 1.625 1.625 0 -0.00(-0.31%)
Mar 21, 2019 1.640 1.640 1.630 1.630 10,355 -0.01(-0.61%)
Mar 20, 2019 1.640 1.640 1.640 31 +0.00(+0.00%)
Mar 19, 2019 1.650 1.650 1.640 1.640 2,036 -0.01(-0.61%)
Mar 18, 2019 1.650 1.650 1.650 1.650 1,200 -0.05(-2.94%)
Mar 15, 2019 1.660 1.700 1.660 1.700 35,600 +0.10(+6.25%)
Mar 14, 2019 1.640 1.670 1.600 1.600 6,980 -0.05(-3.03%)
Mar 13, 2019 1.650 1.650 1.600 1.650 40,516 +0.25(+17.86%)
Mar 12, 2019 1.330 1.400 1.330 1.400 4,856 +0.00(+0.00%)
Mar 11, 2019 1.400 1.400 1.400 1.400 820 +0.00(+0.00%)
Mar 06, 2019 1.400 1.400 1.400 0 -0.02(-1.41%)
Mar 05, 2019 1.350 1.430 1.350 1.420 2,245 -0.01(-0.70%)
Mar 04, 2019 1.430 1.430 1.430 1.430 200 +0.08(+5.93%)
Mar 01, 2019 1.350 1.350 1.350 1.350 300 -0.06(-4.26%)
Feb 28, 2019 1.400 1.410 1.320 1.410 19,129 +0.01(+0.71%)
Feb 27, 2019 1.390 1.440 1.390 1.400 4,285 -0.08(-5.41%)
Feb 25, 2019 1.480 1.480 1.480 0 +0.00(+0.00%)
Feb 22, 2019 1.480 1.480 1.480 1.480 1,000 +0.02(+1.72%)
Feb 21, 2019 1.518 1.518 1.455 1.455 28,697 -0.19(-11.82%)
Feb 20, 2019 1.650 1.650 1.650 1.650 826 +0.03(+1.85%)
Feb 19, 2019 1.620 1.620 1.620 90 +0.00(+0.00%)
Feb 15, 2019 1.590 1.620 1.550 1.620 4,100 +0.03(+1.89%)
Feb 14, 2019 1.570 1.590 1.570 1.590 29,736 +0.11(+7.43%)
Feb 13, 2019 1.480 1.480 1.480 1.480 200 +0.00(+0.00%)
Feb 12, 2019 1.494 1.494 1.480 1.480 2,225 +0.01(+0.68%)
Feb 11, 2019 1.470 1.470 1.470 15 +0.00(+0.00%)
Feb 08, 2019 1.470 1.470 1.470 1.470 300 -0.01(-0.34%)
Feb 07, 2019 1.475 1.475 1.475 1.475 800 -0.00(-0.20%)
Feb 06, 2019 1.478 1.478 1.478 1.478 505 -0.02(-1.47%)
Feb 05, 2019 1.490 1.500 1.490 1.500 1,330 +0.01(+0.67%)
Feb 04, 2019 1.500 1.500 1.485 1.490 555 -0.05(-3.25%)
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.