Italia markets close in 2 hours 55 minutes

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
43,41-0,41 (-0,94%)
In data: 08:01AM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202467,2666,4063,7465,2065,20132.757
24 apr 202465,7667,4665,3266,8166,8145.413
23 apr 202465,2566,0864,8465,8565,8532.267
22 apr 202464,7566,3465,1665,3865,3870.759
19 apr 202465,5565,8464,2265,4465,4425.276
18 apr 202466,2866,3065,3865,6465,6472.550
17 apr 202464,8366,6064,5266,0566,0530.884
16 apr 202464,8064,9063,5064,4864,489.189
15 apr 202464,1865,5264,1664,9864,9849.018
12 apr 202464,8165,2863,7864,1664,1633.770
11 apr 202464,0664,8863,9264,2964,2923.067
10 apr 202465,6965,7463,8064,5764,5742.763
09 apr 202466,4066,2064,5065,3065,3022.487
08 apr 202466,0566,5066,0066,1066,1019.521
05 apr 202466,7666,0065,0665,8465,8432.370
04 apr 202467,5667,6266,4066,8966,8938.965
03 apr 202467,4867,8467,0667,2167,21159.476
02 apr 202469,6669,5266,9467,2967,2970.834
28 mar 202468,7669,3068,6069,1769,17253.962
27 mar 202468,0768,8668,1468,5268,5215.471
26 mar 202468,4168,2867,6667,9967,996.638
25 mar 202467,9868,6467,8068,1568,151.013.955
22 mar 202468,4368,5467,7468,1568,1576.626
21 mar 202468,2069,5268,1068,4668,4615.584
20 mar 202468,2568,4867,0268,1468,1451.292
19 mar 202468,8968,6666,8468,0868,08133.525
18 mar 202468,9269,5268,7268,9768,9730.218
15 mar 202470,3670,0068,9269,2569,2553.185
14 mar 202469,7270,3469,6470,3470,3430.882
13 mar 202469,1970,0068,8669,6469,6415.848
12 mar 202468,2869,4467,9269,4469,4427.842
11 mar 202466,5668,2866,5867,9367,9330.359
08 mar 202467,3767,5866,7267,1667,1643.652
07 mar 202466,0467,0265,5066,7466,7425.498
06 mar 202465,9866,8065,6466,6466,6431.251
05 mar 202466,6166,3465,2865,8465,8452.708
04 mar 202466,8367,3666,2266,9366,9342.887
01 mar 202466,7667,4665,5067,4667,4668.771
29 feb 202467,2967,4464,8266,6466,64926.466
28 feb 202463,8064,1662,8863,3463,34100.362
27 feb 202462,8563,7262,6263,3563,3563.404
26 feb 202463,8763,7062,1862,7162,7166.459
23 feb 202463,8664,2663,5264,0064,0028.749
22 feb 202462,9663,9863,0863,7263,7227.839
21 feb 202462,3563,3262,3062,9162,9121.778
20 feb 202462,5662,9462,3862,6762,6729.242
19 feb 202462,0662,5261,7062,4762,4738.030
16 feb 202461,3762,9462,0062,5162,51395.106
15 feb 202459,6061,8860,3061,8061,80200.768
14 feb 202458,8960,0058,9259,6959,6936.490
13 feb 202460,1660,1658,8059,3659,36781.226
12 feb 202459,5760,4459,3460,3460,3454.778
09 feb 202458,7159,5458,6659,3159,31134.289
08 feb 202457,7758,8857,6458,8258,8227.687
07 feb 202458,4258,5857,9258,0058,00915.848
06 feb 202457,4258,6257,9458,3758,3761.056
05 feb 202457,2758,1457,4857,8657,862.438.563
02 feb 202457,2058,2057,0057,6757,67197.595
01 feb 202457,2957,4856,3857,1257,12403.076
31 gen 202457,4457,7457,2457,3057,30845.547
30 gen 202457,2157,7056,5057,4957,49416.461
29 gen 202456,0157,2556,2056,7756,77420.652
26 gen 202452,8656,6652,8056,6656,66190.849
25 gen 202452,1752,2851,6451,8051,8019.126
24 gen 2024------
23 gen 2024------
22 gen 202451,5052,2251,4051,8051,8031.896
19 gen 202451,7651,7851,1251,4351,4326.666
18 gen 202451,0153,4051,5651,7451,7486.181
17 gen 202451,7551,9650,4051,1451,14145.011
16 gen 202453,4053,3052,5652,6252,62152.038
15 gen 202453,7654,0453,2453,3653,3620.155
12 gen 202453,4154,1051,9253,6453,6459.376
11 gen 202454,2654,3053,1253,3053,30149.311
10 gen 202454,3354,7853,8053,9353,9331.415
09 gen 202453,8354,6053,0454,1554,15150.709
08 gen 202452,3053,4452,0252,1152,1164.528
05 gen 202451,6952,4251,4452,1252,1265.778
04 gen 202453,4153,7052,4652,6452,6430.121
03 gen 202455,5155,5053,1253,4953,4986.549
02 gen 202455,7256,2855,1655,6355,6337.840
29 dic 202355,9756,1455,7055,9055,9028.970
28 dic 202356,1056,4855,5555,5555,5521.876
27 dic 202356,3656,5656,0456,0456,0411.079
22 dic 202355,6056,1655,5655,9955,9913.023
21 dic 202355,8256,5055,4456,2656,26141.976
20 dic 202354,8355,7854,7255,7355,7355.972
19 dic 202354,8055,2854,0655,1855,18144.483
18 dic 202355,8656,1054,5855,1455,1469.712
15 dic 202356,4756,9455,9255,9555,9569.247
14 dic 202355,3556,3655,0255,7955,7975.161
13 dic 202354,6454,8853,9454,7054,7067.894
12 dic 202354,1954,9054,1854,6454,6462.920
11 dic 202354,0054,4053,7254,3454,3469.609
08 dic 202352,3954,3052,1053,6253,62152.917
07 dic 202351,7652,3851,4452,3852,3878.457
06 dic 202351,4252,5851,6651,9451,9487.298
05 dic 202351,4051,7850,6651,5051,5063.861
04 dic 202350,7451,8650,5051,2251,2261.055
01 dic 202350,8350,9050,2050,5350,53162.432
*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...