Italia Markets open in 7 hrs 30 mins
Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,35 (-0,13%) EUR/USD
1,0781 +0,0016 (+0,1509%) BTC-EUR
26.028,17 +551,90 (+2,17%) CMC Crypto 200
597,33 -21,06 (-3,41%)
Moncler S.p.A. (MONC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:35PM CEST
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 mar 2023 | - | - | - | - | - | - |
| 24 mar 2023 | 61,48 | 61,72 | 60,62 | 60,64 | 60,64 | 537.257 |
| 23 mar 2023 | 61,48 | 61,84 | 60,76 | 61,62 | 61,62 | 384.125 |
| 22 mar 2023 | 60,86 | 62,00 | 60,74 | 61,42 | 61,42 | 440.222 |
| 21 mar 2023 | 60,40 | 61,36 | 60,08 | 60,94 | 60,94 | 608.015 |
| 20 mar 2023 | 59,58 | 60,74 | 58,78 | 59,66 | 59,66 | 699.448 |
| 17 mar 2023 | 60,90 | 61,36 | 59,00 | 59,58 | 59,58 | 1.530.627 |
| 16 mar 2023 | 59,86 | 61,28 | 58,74 | 61,10 | 61,10 | 799.350 |
| 15 mar 2023 | 60,30 | 60,36 | 57,88 | 58,58 | 58,58 | 874.520 |
| 14 mar 2023 | 58,40 | 60,66 | 58,32 | 60,48 | 60,48 | 690.822 |
| 13 mar 2023 | 60,70 | 60,88 | 57,82 | 58,18 | 58,18 | 690.414 |
| 10 mar 2023 | 58,60 | 60,28 | 58,20 | 60,28 | 60,28 | 858.915 |
| 09 mar 2023 | 60,78 | 60,84 | 59,44 | 59,78 | 59,78 | 622.117 |
| 08 mar 2023 | 61,02 | 61,42 | 60,24 | 60,60 | 60,60 | 557.220 |
| 07 mar 2023 | 60,00 | 61,54 | 59,92 | 61,20 | 61,20 | 577.451 |
| 06 mar 2023 | 61,48 | 61,70 | 60,18 | 60,56 | 60,56 | 510.846 |
| 03 mar 2023 | 60,80 | 61,18 | 60,08 | 60,78 | 60,78 | 590.944 |
| 02 mar 2023 | 58,94 | 60,46 | 58,42 | 60,36 | 60,36 | 1.362.141 |
| 01 mar 2023 | 61,00 | 62,72 | 59,52 | 59,70 | 59,70 | 2.838.361 |
| 28 feb 2023 | 58,46 | 58,46 | 57,68 | 57,80 | 57,80 | 1.011.884 |
| 27 feb 2023 | 58,52 | 58,96 | 57,98 | 58,30 | 58,30 | 513.225 |
| 24 feb 2023 | 58,98 | 59,14 | 57,40 | 57,72 | 57,72 | 1.020.334 |
| 23 feb 2023 | 58,60 | 59,16 | 58,16 | 58,26 | 58,26 | 598.781 |
| 22 feb 2023 | 58,30 | 58,96 | 57,68 | 58,62 | 58,62 | 619.799 |
| 21 feb 2023 | 57,30 | 58,66 | 56,64 | 58,66 | 58,66 | 721.037 |
| 20 feb 2023 | 57,80 | 57,84 | 57,24 | 57,70 | 57,70 | 246.305 |
| 17 feb 2023 | 57,84 | 57,94 | 56,74 | 57,66 | 57,66 | 591.017 |
| 16 feb 2023 | 57,30 | 58,36 | 57,18 | 58,16 | 58,16 | 674.759 |
| 15 feb 2023 | 56,40 | 58,16 | 56,10 | 57,16 | 57,16 | 780.943 |
| 14 feb 2023 | 56,42 | 57,56 | 55,88 | 56,70 | 56,70 | 543.033 |
| 13 feb 2023 | 55,58 | 56,30 | 55,18 | 56,20 | 56,20 | 342.664 |
| 10 feb 2023 | 55,80 | 55,96 | 54,24 | 55,32 | 55,32 | 909.638 |
| 09 feb 2023 | 57,12 | 57,12 | 56,26 | 56,26 | 56,26 | 600.735 |
| 08 feb 2023 | 57,72 | 58,24 | 56,34 | 56,62 | 56,62 | 654.307 |
| 07 feb 2023 | 57,30 | 57,54 | 56,80 | 57,26 | 57,26 | 454.977 |
| 06 feb 2023 | 58,00 | 58,00 | 56,28 | 57,44 | 57,44 | 1.071.004 |
| 03 feb 2023 | 58,06 | 59,06 | 56,92 | 58,76 | 58,76 | 1.037.162 |
| 02 feb 2023 | 57,60 | 59,18 | 57,30 | 58,52 | 58,52 | 940.594 |
| 01 feb 2023 | 57,20 | 57,86 | 56,82 | 57,06 | 57,06 | 580.522 |
| 31 gen 2023 | 56,94 | 57,40 | 56,16 | 57,20 | 57,20 | 584.322 |
| 30 gen 2023 | 57,22 | 57,62 | 56,44 | 57,32 | 57,32 | 646.842 |
| 27 gen 2023 | 55,90 | 58,16 | 55,82 | 57,78 | 57,78 | 1.014.541 |
| 26 gen 2023 | 56,88 | 56,94 | 55,84 | 56,44 | 56,44 | 448.669 |
| 25 gen 2023 | 56,52 | 56,66 | 55,52 | 56,28 | 56,28 | 373.569 |
| 24 gen 2023 | 56,18 | 56,68 | 55,86 | 56,52 | 56,52 | 434.162 |
| 23 gen 2023 | 56,22 | 56,58 | 55,42 | 56,22 | 56,22 | 415.843 |
| 20 gen 2023 | 55,68 | 56,38 | 55,20 | 56,04 | 56,04 | 460.398 |
| 19 gen 2023 | 55,62 | 56,22 | 55,02 | 55,02 | 55,02 | 748.242 |
| 18 gen 2023 | 56,00 | 57,22 | 55,92 | 56,26 | 56,26 | 703.814 |
| 17 gen 2023 | 55,18 | 56,50 | 54,84 | 56,04 | 56,04 | 626.436 |
| 16 gen 2023 | 55,28 | 55,76 | 54,68 | 55,48 | 55,48 | 416.752 |
| 13 gen 2023 | 54,02 | 55,44 | 53,78 | 54,98 | 54,98 | 944.728 |
| 12 gen 2023 | 52,88 | 54,74 | 52,50 | 53,50 | 53,50 | 703.327 |
| 11 gen 2023 | 51,90 | 53,94 | 51,80 | 53,14 | 53,14 | 711.108 |
| 10 gen 2023 | 52,42 | 52,48 | 51,30 | 51,90 | 51,90 | 654.537 |
| 09 gen 2023 | 52,50 | 53,34 | 52,34 | 52,68 | 52,68 | 695.389 |
| 06 gen 2023 | 51,98 | 52,36 | 51,30 | 52,34 | 52,34 | 468.584 |
| 05 gen 2023 | 51,50 | 51,72 | 50,92 | 51,66 | 51,66 | 497.183 |
| 04 gen 2023 | 50,80 | 51,50 | 50,64 | 51,46 | 51,46 | 556.271 |
| 03 gen 2023 | 50,16 | 51,62 | 50,04 | 50,40 | 50,40 | 646.629 |
| 02 gen 2023 | 49,80 | 50,66 | 49,49 | 50,66 | 50,66 | 434.995 |
| 30 dic 2022 | 49,95 | 50,00 | 49,31 | 49,50 | 49,50 | 307.135 |
| 29 dic 2022 | 49,23 | 50,14 | 48,73 | 50,14 | 50,14 | 304.821 |
| 28 dic 2022 | 49,42 | 50,06 | 49,41 | 49,47 | 49,47 | 353.563 |
| 27 dic 2022 | 48,99 | 49,66 | 48,59 | 49,55 | 49,55 | 546.789 |
| 23 dic 2022 | 48,11 | 48,48 | 47,74 | 48,10 | 48,10 | 332.804 |
| 22 dic 2022 | 48,56 | 48,98 | 47,91 | 48,40 | 48,40 | 443.168 |
| 21 dic 2022 | 48,00 | 48,91 | 47,64 | 48,91 | 48,91 | 548.697 |
| 20 dic 2022 | 47,73 | 48,26 | 47,45 | 47,59 | 47,59 | 552.077 |
| 19 dic 2022 | 49,49 | 49,49 | 48,31 | 48,53 | 48,53 | 538.935 |
| 16 dic 2022 | 48,82 | 49,20 | 47,77 | 49,19 | 49,19 | 1.243.481 |
| 15 dic 2022 | 50,78 | 50,88 | 48,77 | 49,42 | 49,42 | 1.043.622 |
| 14 dic 2022 | 51,36 | 51,82 | 50,92 | 51,52 | 51,52 | 519.106 |
| 13 dic 2022 | 50,10 | 52,40 | 49,51 | 51,66 | 51,66 | 1.144.836 |
| 12 dic 2022 | 48,77 | 50,28 | 48,73 | 50,08 | 50,08 | 618.971 |
| 09 dic 2022 | 48,50 | 49,37 | 48,36 | 49,37 | 49,37 | 779.194 |
| 08 dic 2022 | 47,48 | 48,48 | 47,34 | 48,48 | 48,48 | 573.354 |
| 07 dic 2022 | 47,46 | 47,78 | 46,99 | 47,34 | 47,34 | 493.981 |
| 06 dic 2022 | 48,19 | 48,33 | 47,17 | 47,43 | 47,43 | 791.018 |
| 05 dic 2022 | 49,24 | 49,25 | 48,19 | 48,32 | 48,32 | 554.627 |
| 02 dic 2022 | 49,55 | 49,74 | 47,93 | 48,27 | 48,27 | 995.957 |
| 01 dic 2022 | 50,34 | 50,50 | 49,55 | 49,88 | 49,88 | 803.165 |
| 30 nov 2022 | 48,20 | 49,13 | 48,16 | 49,05 | 49,05 | 1.342.195 |
| 29 nov 2022 | 48,20 | 48,76 | 47,56 | 48,00 | 48,00 | 591.874 |
| 28 nov 2022 | 47,96 | 48,22 | 47,32 | 47,50 | 47,50 | 564.456 |
| 25 nov 2022 | 48,13 | 48,18 | 47,44 | 48,00 | 48,00 | 416.514 |
| 24 nov 2022 | 48,20 | 48,33 | 47,55 | 48,13 | 48,13 | 482.235 |
| 23 nov 2022 | 48,40 | 48,67 | 47,78 | 48,29 | 48,29 | 557.018 |
| 22 nov 2022 | 48,10 | 48,47 | 47,43 | 48,33 | 48,33 | 478.140 |
| 21 nov 2022 | 49,04 | 49,56 | 47,85 | 48,36 | 48,36 | 684.195 |
| 18 nov 2022 | 50,30 | 50,30 | 49,34 | 49,83 | 49,83 | 815.382 |
| 17 nov 2022 | 50,38 | 50,74 | 49,55 | 49,88 | 49,88 | 615.979 |
| 16 nov 2022 | 50,74 | 51,24 | 49,88 | 50,02 | 50,02 | 733.751 |
| 15 nov 2022 | 50,96 | 51,20 | 50,30 | 50,62 | 50,62 | 615.104 |
| 14 nov 2022 | 52,00 | 52,00 | 50,20 | 50,46 | 50,46 | 658.487 |
| 11 nov 2022 | 52,40 | 52,96 | 50,80 | 51,52 | 51,52 | 1.655.800 |
| 10 nov 2022 | 46,31 | 49,66 | 45,75 | 49,57 | 49,57 | 1.170.063 |
| 09 nov 2022 | 46,00 | 47,00 | 45,95 | 46,72 | 46,72 | 503.971 |
| 08 nov 2022 | 45,12 | 46,65 | 44,81 | 46,45 | 46,45 | 649.635 |
| 07 nov 2022 | 44,94 | 46,13 | 44,78 | 45,51 | 45,51 | 532.195 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
