Italia markets open in 2 hours 25 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
47,50-0,50 (-1,04%)
Alla chiusura: 05:41PM CET
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 202247,9648,2247,3247,5047,50564.456
25 nov 202248,1348,1847,4448,0048,00416.514
24 nov 202248,2048,3347,5548,1348,13482.235
23 nov 202248,4048,6747,7848,2948,29557.018
22 nov 202248,1048,4747,4348,3348,33478.140
21 nov 202249,0449,5647,8548,3648,36684.195
18 nov 202250,3050,3049,3449,8349,83815.382
17 nov 202250,3850,7449,5549,8849,88615.979
16 nov 202250,7451,2449,8850,0250,02733.751
15 nov 202250,9651,2050,3050,6250,62615.104
14 nov 202252,0052,0050,2050,4650,46658.487
11 nov 202252,4052,9650,8051,5251,521.655.800
10 nov 202246,3149,6645,7549,5749,571.170.063
09 nov 202246,0047,0045,9546,7246,72503.971
08 nov 202245,1246,6544,8146,4546,45649.635
07 nov 202244,9446,1344,7845,5145,51532.195
04 nov 202243,2146,2743,0345,3945,391.690.841
03 nov 202242,7942,9940,6642,2642,26775.953
02 nov 202244,3344,9543,1743,4743,471.146.494
01 nov 202244,4045,3343,6044,1844,18758.077
31 ott 202245,5145,5143,6043,6943,69929.757
28 ott 202245,5045,9144,9045,2945,29878.616
27 ott 202247,1447,3645,2846,3646,361.776.432
26 ott 202248,7848,9147,7948,4048,40779.016
25 ott 202246,3248,9945,7848,9348,931.183.803
24 ott 202246,2146,4044,4246,0346,03881.810
21 ott 202246,6946,6945,3445,9545,95915.604
20 ott 202246,4247,6445,9947,3447,341.120.303
19 ott 202246,6946,8245,9546,3346,33614.180
18 ott 202247,0047,3846,1446,6946,69673.135
17 ott 202245,2746,4743,7446,4246,42747.030
14 ott 202246,0047,0045,2345,2845,28832.140
13 ott 202245,3646,0042,9345,2045,201.009.032
12 ott 202244,4545,8844,2745,6045,60959.182
11 ott 202243,5044,8543,1044,3744,37650.692
10 ott 202243,7044,7543,0144,0044,00480.973
07 ott 202245,1145,2644,2844,4844,48607.719
06 ott 202245,8846,2745,1445,6245,62533.369
05 ott 202245,2245,8844,9045,4045,40485.662
04 ott 202243,1045,7942,7745,7945,791.090.865
03 ott 202241,8242,3740,8042,3742,37569.513
30 set 202242,1542,5741,5042,3942,39689.082
29 set 202243,2043,3841,3142,1942,19779.188
28 set 202242,4743,5241,8143,5243,52718.207
27 set 202243,1344,1242,8042,9942,99543.518
26 set 202242,0243,7641,9743,0543,05805.678
23 set 202242,0942,2440,1741,6141,61811.954
22 set 202243,9344,4442,3442,3442,34830.424
21 set 202243,7145,0343,7145,0045,00375.606
20 set 202244,3445,0543,9544,3044,30557.779
19 set 202243,1844,5842,8143,9743,97525.538
16 set 202243,1843,3742,5943,3743,371.570.404
15 set 202245,3245,5243,7944,0544,05808.011
14 set 202244,2045,5744,1745,2745,27581.315
13 set 202245,8046,2244,5344,5344,53596.099
12 set 202245,4246,0845,1745,5745,57473.241
09 set 202244,2745,3644,1645,0145,01558.865
08 set 202244,1944,2542,4544,1944,19566.966
07 set 202243,5943,8742,8143,8743,87362.220
06 set 202243,3944,0643,0743,6443,64373.850
05 set 202243,7143,9943,2143,6043,60341.442
02 set 202243,9444,8743,5644,7544,75441.045
01 set 202244,0044,1043,1643,5043,50510.210
31 ago 202245,1545,3244,1144,6444,64744.948
30 ago 202244,9546,1844,4944,8444,84420.782
29 ago 202244,8245,4544,2444,6744,67512.613
26 ago 202248,4848,4845,5645,6245,62623.710
25 ago 202248,3548,4447,6647,9847,98304.849
24 ago 202247,2848,0846,7847,9247,92243.165
23 ago 202246,2047,5246,0047,5247,52507.895
22 ago 202248,5248,8346,5746,6646,66563.509
19 ago 202249,2849,6048,7748,8948,89446.852
18 ago 202248,7750,0248,7749,5549,55442.134
17 ago 202249,2750,0648,4848,7648,76411.955
16 ago 202249,5749,6548,8849,2349,23320.925
12 ago 202249,4749,9448,8549,3849,38318.762
11 ago 202249,7350,1849,4849,7649,76400.898
10 ago 202248,2249,7647,6849,5149,51375.934
09 ago 202249,3949,8448,3848,6048,60443.063
08 ago 202249,6149,8649,2849,2849,28339.827
05 ago 202249,4150,2849,0649,3049,30819.559
04 ago 202248,2449,3148,1849,3149,31637.001
03 ago 202247,2848,1347,1848,0548,05385.128
02 ago 202248,2848,5446,5847,7447,741.024.710
01 ago 202248,3050,4048,1248,7348,731.048.187
29 lug 202247,4649,0747,0248,6748,671.448.455
28 lug 202245,7546,6344,5946,6346,631.402.971
27 lug 202241,9543,1641,0443,1643,16652.068
26 lug 202243,7243,8442,0142,0342,03675.725
25 lug 202243,3644,1143,3644,0444,04398.887
22 lug 202242,8544,1842,8343,6143,61476.741
21 lug 202241,6543,6341,5843,1943,19573.705
20 lug 202242,7742,9742,1142,7642,76483.686
19 lug 202240,4842,5640,1242,5642,56473.754
18 lug 202240,1941,1340,0840,8840,88344.026
15 lug 202239,7940,2338,4740,0940,09604.033
14 lug 202240,1741,0539,3940,2240,22466.045
13 lug 202241,2241,7039,8140,9840,98533.084
12 lug 202240,3341,3239,9041,3241,32317.653
11 lug 202240,5141,0740,0440,8340,83307.116
*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...