MONC.MI - Moncler S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 201828,1128,3127,8628,0428,04888.530
30 gen 201826,7627,2526,5726,6326,63658.220
29 gen 201827,2027,2626,8226,8226,82504.547
26 gen 201826,8227,1426,7027,0827,08772.402
25 gen 201826,5827,1826,5226,7826,781.027.867
24 gen 201827,2027,5627,0627,0627,06897.350
23 gen 201826,9227,0426,6226,9226,92628.987
22 gen 201827,0427,5826,6626,7826,781.061.315
19 gen 201826,8827,4626,8027,0427,041.173.912
18 gen 201826,5026,9026,3426,8826,881.384.834
17 gen 201825,3026,3625,3026,3026,301.037.308
16 gen 201825,4425,5825,3225,5025,50541.546
15 gen 201825,0625,5025,0625,4425,44579.102
12 gen 201825,0625,2625,0225,1625,16976.002
11 gen 201825,2425,7425,1225,2025,201.112.297
10 gen 201826,0626,1625,5225,6225,621.003.197
09 gen 201826,0026,3225,9626,1226,12618.837
08 gen 201826,0826,2025,8226,0026,00935.527
05 gen 201826,0826,3825,9225,9425,94784.032
04 gen 201825,6826,2025,6226,1026,10802.020
03 gen 201825,8026,0025,5425,6025,60531.486
02 gen 201826,0826,2025,5425,8025,80620.738
29 dic 201726,4026,5826,0826,0826,08466.610
28 dic 201726,1426,5026,0826,4026,40964.323
27 dic 201725,6826,2125,6826,1226,12885.647
22 dic 201725,4425,7325,2825,6825,68795.151
21 dic 201725,2725,5225,1525,5025,50673.865
20 dic 201725,4025,4025,0925,1925,19833.635
19 dic 201725,2525,4025,0625,2925,29631.138
18 dic 201724,9725,5724,8825,2125,211.426.844
15 dic 201724,1124,6624,0624,6524,651.280.680
14 dic 201724,5024,7424,2924,2924,29699.500
13 dic 201725,2525,2924,5524,5524,551.183.744
12 dic 201724,8825,2724,7125,2725,271.226.430
11 dic 201724,7024,8824,6824,8624,86650.044
08 dic 201724,3024,8824,2924,8124,811.202.133
07 dic 201723,7424,2423,6924,2424,241.075.786
06 dic 201723,3023,7323,2823,6523,65870.293
05 dic 201723,3523,7523,2323,6723,671.216.394
04 dic 201723,2223,2222,9023,0623,06461.715
01 dic 201723,0323,1022,6522,9722,97596.240
30 nov 201723,0523,2922,9523,0323,031.005.663
29 nov 201723,3423,5222,8623,0023,00817.345
28 nov 201723,4223,4923,1423,2923,29634.554
27 nov 201723,3923,6223,1823,3023,30630.087
24 nov 201723,6023,7123,3123,3423,34537.404
23 nov 201723,3023,6223,2223,5723,57431.355
22 nov 201723,4023,5223,2423,2923,29581.964
21 nov 201723,2923,5623,1123,5023,50826.917
20 nov 201722,7523,3222,7223,3023,30875.959
17 nov 201723,0123,0722,8122,8122,81511.071
16 nov 201722,9923,0222,7422,9422,94709.541
15 nov 201723,0123,1722,4622,8322,831.192.351
14 nov 201723,2623,5523,1223,2023,20723.004
13 nov 201722,8823,8122,8123,2623,261.439.854
10 nov 201722,8323,2122,7323,0523,051.186.716
09 nov 201723,5223,5422,7422,8022,801.679.544
08 nov 201724,1224,1623,4523,4923,491.149.844
07 nov 201724,2224,2624,0224,0424,04691.656
06 nov 201724,2624,2824,0224,1324,13731.965
03 nov 201724,4024,4424,1624,2324,23795.656
02 nov 201724,6724,7424,2024,3024,30755.944
01 nov 201724,4924,9424,4524,7224,72905.764
31 ott 201724,2524,4324,1924,3824,38697.512
30 ott 201724,2224,4124,0024,2524,251.204.953
27 ott 201724,6724,8824,2624,2924,29956.927
26 ott 201724,4124,4923,9624,4324,432.552.427
25 ott 201724,9425,3024,4424,6924,692.224.743
24 ott 201724,5024,9124,2524,9124,911.308.526
23 ott 201724,8924,9224,5924,6824,68771.110
20 ott 201724,2224,8323,8524,7824,781.172.655
19 ott 201724,7924,8124,0724,2824,28527.473
18 ott 201724,7324,8524,6024,7324,73503.921
17 ott 201724,8124,8224,5224,6824,68614.428
16 ott 201724,5324,9424,4324,6124,61438.350
13 ott 201724,5224,6924,2524,6024,60928.554
12 ott 201724,6024,7624,3624,3624,36691.134
11 ott 201724,5324,6324,3124,6024,60608.555
10 ott 201724,0924,6024,0724,4624,46810.344
09 ott 201723,8123,9223,6623,8723,87432.897
06 ott 201723,9224,0623,6323,7123,71713.778
05 ott 201724,1724,2023,9424,0224,02720.527
04 ott 201724,4024,4423,8224,1224,121.286.800
03 ott 201724,5024,7824,4024,7724,77570.303
02 ott 201724,4924,4924,2924,4524,45503.593
29 set 201724,4024,5524,1624,4224,42524.639
28 set 201724,2124,5124,1024,3724,37656.480
27 set 201724,0024,2023,7724,1024,101.077.693
26 set 201724,5024,5624,1224,2524,25887.119
25 set 201724,5024,7524,4024,5724,57438.750
22 set 201724,5024,6524,4824,5324,53510.207
21 set 201724,7224,7724,5124,5524,55973.852
20 set 201724,4524,9024,4524,7224,72653.879
19 set 201724,5024,7624,3424,5624,561.123.953
18 set 201724,9724,9824,8024,8524,85807.660
15 set 201724,8025,1124,7424,9724,971.108.014
14 set 201724,9524,9524,5424,7024,70752.478
13 set 201724,7025,1324,6424,9524,951.130.206
12 set 201724,7824,8524,6024,7024,70685.133
11 set 201724,5724,7724,5724,7724,77599.662
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità