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, 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%)
Apr 01, 2020 0.8830 0.8830 0.8499 0.8680 1,775 -0.06(-6.57%)
Mar 31, 2020 0.9290 0.9290 0.9290 0.9290 129 +0.03(+3.21%)
Mar 30, 2020 0.8900 0.9001 0.7920 0.9001 8,500 +0.05(+5.89%)
Mar 27, 2020 0.8500 0.8500 0.8500 0.8500 9,100 +0.05(+5.72%)
Mar 26, 2020 0.9140 0.9140 0.7940 0.8040 9,490 -0.03(-3.54%)
Mar 25, 2020 0.8240 0.8335 0.8200 0.8335 101,986 +0.02(+2.40%)
Mar 24, 2020 0.8690 0.8740 0.8075 0.8140 10,703 -0.02(-2.86%)
Mar 23, 2020 0.8490 0.8490 0.8380 0.8380 211 +0.11(+15.11%)
Mar 20, 2020 0.7070 0.8580 0.7070 0.7280 7,900 +0.06(+9.47%)
Mar 19, 2020 0.6530 0.7570 0.6530 0.6650 2,427 +0.02(+2.31%)
Mar 18, 2020 0.7020 0.7680 0.6310 0.6500 21,285 -0.10(-13.33%)
Mar 17, 2020 0.7500 0.7560 0.7000 0.7500 106,447 +0.03(+4.17%)
Mar 16, 2020 0.6656 0.7200 0.6656 0.7200 3,656 +0.03(+3.96%)
Mar 13, 2020 0.7425 0.7750 0.6926 0.6926 70,700 +0.04(+6.55%)
Mar 12, 2020 0.7200 0.7200 0.6000 0.6500 86,815 -0.11(-13.92%)
Mar 11, 2020 0.7950 0.7950 0.7500 0.7551 106,445 -0.09(-11.16%)
Mar 10, 2020 0.8200 0.8500 0.7801 0.8500 155,036 -0.01(-0.58%)
Mar 09, 2020 0.8500 0.8550 0.8225 0.8550 7,176 -0.08(-8.80%)
Mar 06, 2020 0.9500 0.9600 0.9375 0.9375 700 -0.04(-4.34%)
Mar 05, 2020 0.9900 0.9900 0.9300 0.9800 5,461 -0.02(-2.00%)
Mar 04, 2020 1.030 1.030 1.000 1.000 2,696 -0.05(-4.76%)
Mar 03, 2020 1.080 1.080 1.045 1.050 47,153 +0.04(+3.96%)
Mar 02, 2020 1.060 1.100 1.010 1.010 4,889 -0.13(-11.40%)
Feb 28, 2020 1.050 1.140 1.050 1.140 2,800 +0.04(+3.64%)
Feb 27, 2020 1.110 1.110 1.070 1.100 7,530 -0.01(-0.90%)
Feb 26, 2020 1.140 1.140 1.070 1.110 2,857 +0.00(+0.00%)
Feb 25, 2020 1.130 1.140 1.100 1.110 15,899 +0.00(+0.00%)
Feb 24, 2020 1.120 1.120 1.100 1.110 9,679 -0.10(-8.64%)
Feb 21, 2020 1.280 1.280 1.215 1.215 300 -0.11(-8.13%)
Feb 18, 2020 1.323 1.323 1.323 0 +0.02(+1.73%)
Feb 14, 2020 1.300 1.300 1.300 3 +0.00(+0.00%)
Feb 13, 2020 1.300 1.300 1.300 1.300 414 +0.01(+0.78%)
Feb 12, 2020 1.290 1.290 1.290 1.290 5,362 +0.04(+3.20%)
Feb 11, 2020 1.250 1.280 1.250 1.250 4,850 -0.01(-1.19%)
Feb 10, 2020 1.260 1.265 1.260 1.265 1,123 +0.01(+1.20%)
Feb 07, 2020 1.270 1.270 1.250 1.250 3,100 -0.04(-3.10%)
Feb 06, 2020 1.290 1.290 1.290 1 +0.00(+0.00%)
Feb 05, 2020 1.250 1.290 1.250 1.290 3,422 +0.02(+1.18%)
Feb 04, 2020 1.270 1.275 1.270 1.275 6,002 +0.00(+0.39%)
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.