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 (%)
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%)
Feb 03, 2020 1.280 1.280 1.270 1.270 20,625 -0.01(-0.78%)
Jan 31, 2020 1.270 1.280 1.270 1.280 200 -0.03(-2.29%)
Jan 30, 2020 1.270 1.310 1.270 1.310 1,460 -0.02(-1.50%)
Jan 29, 2020 1.330 1.330 1.330 1.330 275 +0.03(+2.31%)
Jan 28, 2020 1.300 1.300 1.300 1.300 595 -0.03(-2.26%)
Jan 27, 2020 1.320 1.330 1.300 1.330 2,338 +0.00(+0.00%)
Jan 24, 2020 1.330 1.330 1.330 1.330 3,500 -0.05(-3.62%)
Jan 23, 2020 1.355 1.380 1.355 1.380 1,427 -0.02(-1.43%)
Jan 22, 2020 1.330 1.400 1.330 1.400 5,596 +0.06(+4.48%)
Jan 21, 2020 1.340 1.340 1.340 1.340 234 -0.06(-4.29%)
Jan 17, 2020 1.330 1.400 1.330 1.400 3,200 +0.04(+2.94%)
Jan 16, 2020 1.360 1.360 1.360 1.360 256 -0.02(-1.45%)
Jan 15, 2020 1.380 1.380 1.380 1.380 2,001 +0.03(+2.22%)
Jan 14, 2020 1.420 1.420 1.350 1.350 1,305 -0.01(-0.74%)
Jan 13, 2020 1.360 1.360 1.360 1.360 3,032 -0.04(-2.86%)
Jan 10, 2020 1.400 1.400 1.400 1.400 1,000 +0.05(+3.70%)
Jan 09, 2020 1.350 1.350 1.350 4 +0.00(+0.00%)
Jan 08, 2020 1.350 1.350 1.350 1.350 679 -0.01(-0.74%)
Jan 07, 2020 1.430 1.430 1.360 1.360 602 -0.07(-4.90%)
Jan 06, 2020 1.430 1.430 1.430 2 +0.00(+0.00%)
Jan 03, 2020 1.430 1.430 1.430 10 +0.00(+0.00%)
Jan 02, 2020 1.430 1.430 1.430 1.430 1,000 +0.08(+5.93%)
Dec 31, 2019 1.350 1.350 1.350 1.350 900 -0.07(-4.93%)
Dec 30, 2019 1.430 1.430 1.400 1.420 2,288 +0.02(+1.43%)
Dec 27, 2019 1.400 1.400 1.400 10 +0.00(+0.00%)
Dec 26, 2019 1.400 1.400 1.400 1.400 973 -0.02(-1.41%)
Dec 23, 2019 1.420 1.420 1.420 0 -0.04(-2.74%)
Dec 20, 2019 1.460 1.460 1.460 1.460 100 +0.03(+2.46%)
Dec 19, 2019 1.390 1.425 1.390 1.425 715 -0.00(-0.35%)
Dec 17, 2019 1.430 1.430 1.430 0 +0.04(+2.88%)
Dec 16, 2019 1.470 1.470 1.390 1.390 5,349 -0.04(-2.80%)
Dec 13, 2019 1.340 1.430 1.340 1.430 16,900 +0.06(+4.38%)
Dec 12, 2019 1.380 1.380 1.365 1.370 3,435 -0.01(-0.72%)
Dec 11, 2019 1.389 1.405 1.380 1.380 3,605 -0.03(-1.99%)
Dec 10, 2019 1.408 1.408 1.408 1 +0.00(+0.00%)
Dec 09, 2019 1.380 1.415 1.380 1.408 1,780 -0.01(-0.49%)
Dec 06, 2019 1.415 1.415 1.415 1.415 1,000 -0.00(-0.35%)
Dec 05, 2019 1.420 1.420 1.420 1.420 1,000 -0.01(-0.42%)
Dec 03, 2019 1.426 1.426 1.426 0 -0.00(-0.28%)
Dec 02, 2019 1.430 1.430 1.400 1.430 57,273 -0.14(-8.92%)
Nov 29, 2019 1.570 1.570 1.570 20 +0.00(+0.00%)
Nov 27, 2019 1.570 1.570 1.570 1.570 1,000 +0.03(+1.95%)
Nov 26, 2019 1.540 1.540 1.540 1.540 125 +0.02(+1.32%)
Nov 25, 2019 1.520 1.520 1.520 1.520 2,197 -0.01(-0.65%)
Nov 21, 2019 1.530 1.530 1.530 0 +0.00(+0.00%)
Nov 20, 2019 1.530 1.530 1.530 32 +0.00(+0.00%)
Nov 18, 2019 1.530 1.530 1.530 0 +0.03(+1.99%)
Nov 14, 2019 1.500 1.500 1.500 0 -0.04(-2.91%)
Nov 13, 2019 1.545 1.545 1.545 1.545 435 +0.01(+0.98%)
Nov 11, 2019 1.530 1.530 1.530 0 -0.02(-1.29%)
Nov 08, 2019 1.550 1.550 1.550 1.550 100 -0.04(-2.52%)
Nov 07, 2019 1.610 1.610 1.590 1.590 231 +0.02(+1.27%)
Nov 06, 2019 1.570 1.570 1.570 1.570 202 -0.01(-0.63%)
Nov 05, 2019 1.580 1.580 1.580 1.580 6,800 +0.00(+0.00%)
Nov 04, 2019 1.610 1.610 1.580 1.580 848 -0.01(-0.63%)
Nov 01, 2019 1.580 1.590 1.580 1.590 1,100 -0.02(-1.24%)
Oct 31, 2019 1.610 1.610 1.610 20 +0.00(+0.00%)
Oct 30, 2019 1.610 1.610 1.610 25 +0.00(+0.00%)
Oct 29, 2019 1.550 1.610 1.550 1.610 400 -0.02(-1.23%)
Oct 28, 2019 1.630 1.630 1.630 1.630 266 +0.01(+0.62%)
Oct 25, 2019 1.550 1.620 1.550 1.620 500 -0.03(-1.81%)
Oct 24, 2019 1.650 1.650 1.650 1 +0.00(+0.00%)
Oct 22, 2019 1.650 1.650 1.650 0 +0.08(+5.09%)
Oct 21, 2019 1.590 1.590 1.570 1.570 1,000 -0.02(-1.26%)
Oct 18, 2019 1.590 1.590 1.590 1.590 700 +0.00(+0.00%)
Oct 17, 2019 1.590 1.590 1.540 1.590 4,716 +0.03(+1.92%)
Oct 16, 2019 1.560 1.560 1.560 1.560 1,000 +0.04(+2.63%)
Oct 15, 2019 1.520 1.570 1.520 1.520 4,964 +0.09(+6.44%)
Oct 09, 2019 1.428 1.428 1.428 0 +0.01(+0.56%)
Oct 08, 2019 1.420 1.420 1.420 1.420 206 +0.00(+0.00%)
Oct 07, 2019 1.420 1.420 1.420 1.420 335 +0.00(+0.00%)
Oct 04, 2019 1.420 1.420 1.420 45 +0.00(+0.00%)
Oct 02, 2019 1.420 1.420 1.420 0 +0.00(+0.00%)
Oct 01, 2019 1.420 1.420 1.420 1.420 250 -0.07(-4.70%)
Sep 30, 2019 1.470 1.490 1.470 1.490 1,588 +0.05(+3.83%)
Sep 27, 2019 1.435 1.435 1.435 1.435 500 +0.01(+0.99%)
Sep 26, 2019 1.421 1.421 1.421 41 +0.00(+0.00%)
Sep 25, 2019 1.421 1.421 1.421 1.421 917 -0.02(-1.66%)
Sep 24, 2019 1.400 1.445 1.400 1.445 1,750 -0.01(-1.03%)
Sep 23, 2019 1.470 1.470 1.450 1.460 55,700 -0.04(-2.67%)
Sep 20, 2019 1.520 1.520 1.500 1.500 15,200 -0.02(-1.06%)
Sep 19, 2019 1.580 1.580 1.500 1.516 434 -0.07(-4.65%)
Sep 18, 2019 1.590 1.590 1.590 1.590 100 +0.03(+1.92%)
Sep 17, 2019 1.560 1.560 1.560 1.560 155 +0.02(+1.30%)
Sep 16, 2019 1.480 1.560 1.480 1.540 3,584 -0.07(-4.35%)
Sep 13, 2019 1.610 1.610 1.610 1.610 500 +0.00(+0.00%)
Sep 12, 2019 1.610 1.610 1.610 26 +0.00(+0.00%)
Sep 11, 2019 1.610 1.610 1.610 1.610 1,015 +0.07(+4.27%)
Sep 10, 2019 1.540 1.544 1.540 1.544 382 +0.00(+0.26%)
Sep 05, 2019 1.540 1.540 1.540 0 +0.01(+0.65%)
Sep 04, 2019 1.580 1.590 1.530 1.530 17,615 -0.11(-6.71%)
Sep 03, 2019 1.640 1.640 1.640 61 +0.00(+0.00%)
Aug 30, 2019 1.640 1.640 1.640 50 +0.00(+0.00%)
Aug 29, 2019 1.640 1.640 1.640 9 +0.00(+0.00%)
Aug 28, 2019 1.640 1.640 1.640 1.640 125 +0.00(+0.00%)
Aug 27, 2019 1.640 1.640 1.640 1.640 850 +0.00(+0.00%)
Aug 26, 2019 1.640 1.640 1.640 1.640 469 -0.11(-6.29%)
Aug 23, 2019 1.750 1.750 1.750 1.750 1,700 +0.00(+0.00%)
Aug 22, 2019 1.750 1.750 1.750 1.750 10,350 +0.02(+1.39%)
Aug 21, 2019 1.750 1.750 1.726 1.726 1,470 +0.03(+1.53%)
Aug 20, 2019 1.640 1.700 1.640 1.700 725 +0.13(+8.28%)
Aug 19, 2019 1.570 1.570 1.570 28 +0.00(+0.00%)
Aug 16, 2019 1.550 1.640 1.550 1.570 700 +0.04(+2.61%)
Aug 15, 2019 1.580 1.620 1.530 1.530 557 -0.11(-6.71%)
Aug 14, 2019 1.640 1.640 1.640 1.640 1,122 -0.01(-0.61%)
Aug 12, 2019 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 09, 2019 1.650 1.650 1.650 1.650 700 +0.00(+0.00%)
Aug 08, 2019 1.650 1.650 1.650 1.650 1,246 -0.05(-2.94%)
Aug 07, 2019 1.700 1.700 1.700 1.700 416 +0.00(+0.00%)
Aug 06, 2019 1.700 1.700 1.700 1.700 3,022 +0.00(+0.00%)
Aug 05, 2019 1.700 1.700 1.700 1.700 293 +0.00(+0.00%)
Aug 02, 2019 1.700 1.700 1.700 22 +0.00(+0.00%)
Jul 30, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 29, 2019 1.700 1.700 1.700 10 +0.00(+0.00%)
Jul 26, 2019 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Jul 25, 2019 1.720 1.720 1.700 1.700 1,722 -0.05(-2.86%)
Jul 24, 2019 1.735 1.750 1.730 1.750 1,616 +0.03(+1.74%)
Jul 23, 2019 1.694 1.720 1.690 1.720 6,519 +0.00(+0.00%)
Jul 22, 2019 1.720 1.720 1.702 1.720 12,870 +0.03(+1.78%)
Jul 19, 2019 1.690 1.690 1.690 1.690 200 -0.06(-3.43%)
Jul 18, 2019 1.750 1.750 1.750 1.750 500 -0.02(-1.13%)
Jul 17, 2019 1.770 1.770 1.770 1.770 11,005 -0.04(-2.21%)
Jul 16, 2019 1.810 1.810 1.810 1.810 223 +0.09(+5.23%)
Jul 15, 2019 1.720 1.720 1.720 1.720 576 -0.04(-2.27%)
Jul 12, 2019 1.760 1.760 1.760 1.760 1,300 +0.04(+2.33%)
Jul 11, 2019 1.722 1.722 1.720 1.720 6,350 -0.01(-0.58%)
Jul 09, 2019 1.730 1.730 1.730 0 -0.04(-2.26%)
Jul 08, 2019 1.700 1.770 1.700 1.770 805 +0.10(+5.99%)
Jul 05, 2019 1.680 1.680 1.670 1.670 1,400 +0.01(+0.60%)
Jul 03, 2019 1.660 1.660 1.660 100 +0.00(+0.00%)
Jul 02, 2019 1.740 1.740 1.660 1.660 6,090 +0.01(+0.61%)
Jul 01, 2019 1.720 1.726 1.650 1.650 1,492 +0.06(+3.77%)
Jun 28, 2019 1.590 1.590 1.590 51 +0.00(+0.00%)
Jun 27, 2019 1.700 1.700 1.590 1.590 5,694 -0.08(-4.79%)
Jun 26, 2019 1.670 1.670 1.670 1.670 175 +0.03(+1.83%)
Jun 20, 2019 1.640 1.640 1.640 0 +0.01(+0.61%)
Jun 19, 2019 1.630 1.630 1.630 1.630 480 -0.04(-2.10%)
Jun 18, 2019 1.700 1.700 1.665 1.665 567 -0.03(-2.06%)
Jun 17, 2019 1.680 1.700 1.680 1.700 6,100 +0.02(+1.19%)
Jun 14, 2019 1.750 1.750 1.680 1.680 8,100 -0.12(-6.80%)
Jun 13, 2019 1.802 1.802 1.802 1.802 205 +0.04(+2.41%)
Jun 12, 2019 1.810 1.850 1.760 1.760 2,863 -0.08(-4.35%)
Jun 11, 2019 1.810 1.850 1.810 1.840 5,380 +0.05(+2.79%)
Jun 10, 2019 1.750 1.790 1.750 1.790 30,080 +0.05(+2.87%)
Jun 07, 2019 1.800 1.836 1.740 1.740 18,300 -0.01(-0.34%)
Jun 06, 2019 1.746 1.746 1.746 1.746 1,050 +0.01(+0.87%)
Jun 05, 2019 1.796 1.796 1.710 1.731 3,235 +0.09(+5.55%)
Jun 04, 2019 1.660 1.660 1.640 1.640 670 +0.04(+2.50%)
Jun 03, 2019 1.645 1.645 1.600 1.600 475 -0.11(-6.71%)
May 31, 2019 1.715 1.715 1.715 1.715 200 +0.12(+7.86%)
May 30, 2019 1.590 1.590 1.590 35 +0.00(+0.00%)
May 28, 2019 1.590 1.590 1.590 0 +0.00(+0.00%)
May 24, 2019 1.590 1.590 1.590 1.590 1,800 +0.00(+0.00%)
May 23, 2019 1.650 1.665 1.590 1.590 4,681 +0.04(+2.58%)
May 22, 2019 1.610 1.640 1.550 1.550 10,631 +0.00(+0.00%)
May 21, 2019 1.550 1.550 1.550 1.550 351 +0.05(+3.33%)
May 20, 2019 1.514 1.514 1.500 1.500 1,866 -0.05(-3.23%)
May 17, 2019 1.550 1.550 1.550 1.550 500 +0.05(+3.33%)
May 16, 2019 1.490 1.500 1.490 1.500 1,227 +0.05(+3.45%)
May 15, 2019 1.450 1.450 1.450 1.450 40,168 +0.03(+2.11%)
May 14, 2019 1.390 1.420 1.390 1.420 4,814 +0.02(+1.43%)
May 10, 2019 1.400 1.400 1.400 0 -0.01(-0.71%)
May 09, 2019 1.410 1.410 1.410 1.410 1,218 +0.01(+0.71%)
May 08, 2019 1.370 1.450 1.370 1.400 7,292 +0.07(+5.26%)
May 07, 2019 1.330 1.330 1.330 51 +0.00(+0.00%)
May 06, 2019 1.330 1.330 1.330 1.330 750 -0.02(-1.48%)
May 03, 2019 1.390 1.420 1.350 1.350 11,000 -0.02(-1.46%)
May 02, 2019 1.440 1.440 1.370 1.370 10,782 -0.05(-3.52%)
May 01, 2019 1.440 1.450 1.420 1.420 17,350 -0.02(-1.39%)
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%)
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.