Italia markets close in 8 hours 21 minutes

Moncler S.p.A. (MONC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,94+0,52 (+0,86%)
In data: 05:35PM CEST. Mercato aperto.
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202460,2461,1860,2460,9460,94480.146
22 mag 202460,8261,7260,1260,4260,42731.379
21 mag 202462,9263,0860,7060,7460,74870.180
20 mag 202463,2463,7262,8863,0263,02340.949
20 mag 20241.15 Dividendo
17 mag 202463,7264,3663,6864,0062,85512.778
16 mag 202463,8264,3463,5663,9862,83565.346
15 mag 202463,3864,0262,7263,8462,69623.098
14 mag 202462,3263,3661,7263,3662,22913.250
13 mag 202463,3863,4262,2662,3061,18551.933
10 mag 202463,9063,9063,1863,4462,30537.991
09 mag 202463,1463,6662,7263,4462,30402.234
08 mag 202464,0864,3062,8463,2262,08811.723
07 mag 202464,3464,7664,0464,2063,05580.047
06 mag 202464,3864,9464,2264,2863,12364.765
03 mag 202464,3065,3864,1464,3063,14538.167
02 mag 202464,5865,1063,3464,1262,97584.747
30 apr 202464,2465,6263,8464,1262,97696.867
29 apr 202465,2065,2064,3864,5263,36463.760
26 apr 202465,2465,2863,9064,9263,75960.759
25 apr 202466,0066,3663,7464,7663,601.192.574
24 apr 202465,4067,4265,3266,8065,601.047.718
23 apr 202465,6466,1264,8665,8464,66554.287
22 apr 202466,2066,3865,1065,2664,09498.179
19 apr 202464,8665,8464,1865,4464,26530.669
18 apr 202466,3066,3065,3265,6464,46674.405
17 apr 202464,9066,5864,5066,0664,87879.079
16 apr 202463,8264,9063,5664,5663,40462.544
15 apr 202464,1665,4864,1064,9063,73494.463
12 apr 202465,0065,2863,7464,1663,01416.743
11 apr 202464,0264,8863,9464,6263,46388.327
10 apr 202465,7665,7863,8064,5863,42548.859
09 apr 202466,1866,1864,5065,2064,03520.712
08 apr 202466,0466,5466,0066,0464,85339.833
05 apr 202465,8666,0465,0866,0464,85683.536
04 apr 202467,5667,6066,4266,9065,70468.607
03 apr 202467,2067,8667,0667,3666,15459.082
02 apr 202469,5669,8066,9667,3066,09683.423
28 mar 202468,6269,3268,5669,1867,94576.647
27 mar 202468,3068,8667,9868,5267,29437.718
26 mar 202468,2668,3067,6068,0066,78342.260
25 mar 202467,9468,6267,7668,1666,94379.687
22 mar 202467,8468,5667,7468,1666,94615.640
21 mar 202469,5069,5268,1268,2467,01512.731
20 mar 202467,7068,5066,9868,2467,01999.912
19 mar 202468,3468,6466,8668,5067,271.361.776
18 mar 202469,5469,5468,7269,2267,98551.632
15 mar 202469,8870,0068,9269,2668,021.729.043
14 mar 202469,7470,3469,7270,3469,08842.830
13 mar 202469,4469,9868,8469,6468,39649.127
12 mar 202468,4069,4867,9469,3868,13787.885
11 mar 202466,6268,2866,5268,2867,05618.588
08 mar 202467,2067,5466,6467,1065,89839.880
07 mar 202465,8667,1665,4867,0065,80822.345
06 mar 202465,8866,8465,5666,6465,44593.105
05 mar 202466,3266,4665,3065,9864,79775.638
04 mar 202467,2267,2866,2266,9265,72551.654
01 mar 202465,5067,4665,4667,4666,25955.929
29 feb 202467,4267,5065,4866,6665,464.452.044
28 feb 202463,6864,1662,9063,5062,36695.083
27 feb 202462,9863,7662,5863,6862,54751.753
26 feb 202462,8063,6462,1662,7061,571.101.717
23 feb 202464,0064,2863,5464,1062,95569.117
22 feb 202463,3663,9663,0263,7262,58660.319
21 feb 202462,8063,3262,3062,9261,79473.580
20 feb 202462,3862,9462,3662,6861,55466.105
19 feb 202461,9862,5861,6462,5661,44427.891
16 feb 202462,0462,9462,0262,5261,40812.939
15 feb 202460,2061,8660,2061,8260,711.042.125
14 feb 202458,9660,0258,7459,7058,63395.086
13 feb 202460,0260,1858,8059,3658,291.091.504
12 feb 202459,9060,4859,2860,3459,26571.348
09 feb 202459,2059,5658,6259,5658,49524.111
08 feb 202458,1858,8857,6258,8257,76450.394
07 feb 202458,3058,5457,9058,1457,10541.638
06 feb 202457,9658,6457,9458,3857,33543.065
05 feb 202457,5658,1857,5057,7256,68862.687
02 feb 202457,1258,2657,0657,7456,70547.553
01 feb 202456,4457,5256,3657,1656,13633.562
31 gen 202457,4857,7457,1657,3056,27936.137
30 gen 202457,4857,7056,4657,7056,661.130.070
29 gen 202456,3057,2856,1657,2856,251.203.580
26 gen 202452,8056,8652,7456,8655,842.230.880
25 gen 202452,1252,3451,6451,8650,93499.448
24 gen 202452,1852,5051,4851,9651,03709.816
23 gen 202451,9652,2651,7251,9050,97581.877
22 gen 202451,5252,3651,3451,8050,87522.283
19 gen 202451,5051,8251,0851,4450,52585.502
18 gen 202452,9253,4051,5451,5450,611.070.157
17 gen 202451,8852,0250,4051,1450,221.079.205
16 gen 202452,9453,3452,5652,6051,65527.178
15 gen 202453,3253,6653,2053,5052,54379.245
12 gen 202451,9254,1451,7053,7452,77781.978
11 gen 202453,8654,3053,1253,4052,44623.247
10 gen 202454,2654,7853,7854,3053,32580.154
09 gen 202453,9054,6453,0454,1453,17850.622
08 gen 202452,1253,4451,8453,4452,48795.617
05 gen 202451,6652,4451,2452,1251,18668.942
04 gen 202453,0853,7252,3052,3051,36986.963
03 gen 202455,2455,5653,1253,1452,191.081.669
*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...