Italia markets close in 2 hours 34 minutes

Moncler S.p.A. (0QII.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
62,44-1,32 (-2,07%)
In data: 01:40PM BST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202463,4063,4262,3062,4462,4418.832
10 mag 202463,7863,8863,1863,7663,761.812.538
09 mag 202463,1163,5862,7463,6763,6712.281
08 mag 202464,1164,3462,8463,3863,38182.247
07 mag 202465,2664,6664,0464,3664,3612.837
03 mag 202464,1465,4064,1464,9464,9417.741
02 mag 202463,8165,0863,3463,9663,9653.463
01 mag 202464,5164,1264,1264,4564,458.632
30 apr 202464,8465,5263,8464,4564,45109.183
29 apr 202464,8965,2064,4064,5464,5410.677
26 apr 202464,9365,3663,8664,4664,46148.177
25 apr 202467,2666,4063,7464,9864,98132.757
24 apr 202465,7667,4665,3266,3566,3545.413
23 apr 202465,2566,0864,8465,8065,8032.266
22 apr 202464,7566,3465,1665,5365,5370.758
19 apr 202465,5565,8464,2265,5665,5625.276
18 apr 202466,2866,3065,3865,3465,3472.549
17 apr 202464,8366,6064,5266,3266,3230.884
16 apr 202464,8064,9063,5064,2764,279.189
15 apr 202464,1865,5264,1664,9864,9849.018
12 apr 202464,8165,2863,7864,3764,3733.770
11 apr 202464,0664,8863,9264,7964,7923.066
10 apr 202465,6965,7463,8064,7064,7042.763
09 apr 202466,4066,2064,5064,7164,7122.487
08 apr 202466,0566,5066,0066,2266,2219.520
05 apr 202466,7666,0065,0665,7265,7232.370
04 apr 202467,5667,6266,4067,2467,2438.965
03 apr 202467,4867,8467,0667,3467,34159.476
02 apr 202469,6669,5266,9467,1667,1670.833
28 mar 202468,7669,3068,6068,8468,84253.962
27 mar 202468,0768,8668,1468,8468,8415.471
26 mar 202468,4168,2867,6668,1068,106.637
25 mar 202467,9868,6467,8068,6268,621.013.954
22 mar 202468,4368,5467,7467,9467,9476.625
21 mar 202468,2069,5268,1068,4868,4815.584
20 mar 202468,2568,4867,0267,9567,9551.292
19 mar 202468,8968,6666,8468,2768,27133.524
18 mar 202468,9269,5268,7269,2669,2630.217
15 mar 202470,3670,0068,9268,9768,9753.184
14 mar 202469,7270,3469,6469,9069,9030.881
13 mar 202469,1970,0068,8669,6569,6515.848
12 mar 202468,2869,4467,9269,2469,2427.846
11 mar 202466,5668,2866,5867,6767,6730.358
08 mar 202467,3767,5866,7267,2167,2143.652
07 mar 202466,0467,0265,5067,1067,1025.498
06 mar 202465,9866,8065,6466,3566,3531.251
05 mar 202466,6166,3465,2866,0066,0052.708
04 mar 202466,8367,3666,2266,7066,7042.887
01 mar 202466,7667,4665,5067,3367,3368.770
29 feb 202467,2967,4464,8266,2566,25926.466
28 feb 202463,8064,1662,8863,5563,55100.362
27 feb 202462,8563,7262,6263,5463,5463.404
26 feb 202463,8763,7062,1862,8962,8966.458
23 feb 202463,8664,2663,5264,0864,0828.749
22 feb 202462,9663,9863,0863,4263,4227.838
21 feb 202462,3563,3262,3062,3162,3121.777
20 feb 202462,5662,9462,3862,3962,3929.241
19 feb 202462,0662,5261,7062,2362,2338.030
16 feb 202461,3762,9462,0062,4962,49395.105
15 feb 202459,6061,8860,3061,2761,27200.767
14 feb 202458,8960,0058,9259,7059,7036.490
13 feb 202460,1660,1658,8059,2659,26781.225
12 feb 202459,5760,4459,3460,4360,4354.778
09 feb 202458,7159,5458,6659,2159,21134.289
08 feb 202457,7758,8857,6458,8458,8427.686
07 feb 202458,4258,5857,9258,4858,48920.371
06 feb 202457,4258,6257,9458,1858,1861.055
05 feb 202457,2758,1457,4857,5557,552.438.562
02 feb 202457,2058,2057,0057,8757,87283.206
01 feb 202457,2957,4856,3856,9456,94403.694
31 gen 202457,4457,7457,2457,3457,34845.546
30 gen 202457,2157,7056,5057,3657,36416.461
29 gen 202456,0157,2556,2056,4456,44420.652
26 gen 202452,8656,6652,8056,2656,26190.849
25 gen 202452,1752,2851,6452,1752,1719.126
24 gen 202452,2052,4051,5251,9951,9912.337
23 gen 202451,5652,2651,7051,9951,9989.600
22 gen 202451,5052,2251,4051,9651,9631.896
19 gen 202451,7651,7851,1251,2651,2626.665
18 gen 202451,0153,4051,5651,5551,5586.180
17 gen 202451,7551,9650,4051,0451,04145.011
16 gen 202453,4053,3052,5653,0053,00152.037
15 gen 202453,2454,0453,2453,7553,7520.155
12 gen 202453,4154,1051,9253,3353,3359.375
11 gen 202454,2654,3053,1253,2153,21149.310
10 gen 202454,3354,7853,8054,1554,1531.414
09 gen 202453,8354,6053,0454,2654,26150.708
08 gen 202452,3053,4452,0253,1053,1064.528
05 gen 202451,6952,4251,4451,9651,9665.777
04 gen 202453,4153,7052,4652,9352,9330.120
03 gen 202455,5155,5053,1253,6053,6086.549
02 gen 202455,7256,2855,1655,2855,2837.839
29 dic 202355,9756,1455,7055,8355,8328.969
28 dic 202356,1056,4855,5555,6655,6621.875
27 dic 202356,3656,5656,0456,3456,3411.079
22 dic 202355,6056,1655,5655,9155,9113.023
21 dic 202355,8256,5055,4456,0156,01141.975
20 dic 202354,8355,7854,7255,3155,3155.972
19 dic 202354,8055,2854,0654,8654,86144.482
18 dic 202355,8656,1054,5854,8254,8269.712
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...