MONC.MI - Moncler S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
15 giu 2018	42,18	42,55	42,04	42,06	42,06	1.839.300
14 giu 2018	41,46	42,35	40,81	42,18	42,18	1.460.626
13 giu 2018	41,16	41,67	41,10	41,56	41,56	920.031
12 giu 2018	41,20	41,87	41,07	41,22	41,22	1.394.675
11 giu 2018	40,02	40,87	40,02	40,87	40,87	879.167
08 giu 2018	39,38	39,92	38,92	39,75	39,75	1.264.800
07 giu 2018	41,19	41,44	39,61	39,84	39,84	1.637.304
06 giu 2018	41,30	41,35	40,52	40,89	40,89	2.599.639
05 giu 2018	39,90	41,68	39,66	41,34	41,34	2.431.246
04 giu 2018	39,45	39,85	39,34	39,84	39,84	1.295.859
01 giu 2018	39,27	39,50	38,66	39,30	39,30	1.879.244
31 mag 2018	-	-	-	-	-	-
30 mag 2018	38,65	39,30	38,13	38,55	38,55	2.341.279
29 mag 2018	39,47	39,74	38,22	38,23	38,23	2.623.016
28 mag 2018	39,59	39,95	39,20	39,48	39,48	1.676.560
25 mag 2018	38,00	39,36	37,92	39,26	39,26	2.416.786
24 mag 2018	37,15	38,00	37,15	37,83	37,83	1.649.342
23 mag 2018	37,60	37,63	36,67	36,98	36,98	2.393.499
22 mag 2018	38,86	38,97	37,76	37,80	37,80	1.962.179
21 mag 2018	39,29	39,36	38,68	38,86	38,86	1.119.804
21 mag 2018	0.28 Dividendo
18 mag 2018	39,06	39,50	38,79	39,40	39,12	2.017.540
17 mag 2018	38,00	38,91	37,91	38,91	38,63	1.852.426
16 mag 2018	37,29	38,15	37,20	37,98	37,71	1.363.658
15 mag 2018	37,40	37,85	36,96	37,65	37,38	1.818.450
14 mag 2018	37,10	37,70	37,07	37,63	37,36	1.381.903
11 mag 2018	37,00	37,22	36,90	37,20	36,94	881.437
10 mag 2018	36,30	37,29	36,23	36,79	36,53	1.404.087
09 mag 2018	36,12	36,64	36,03	36,53	36,27	1.348.380
08 mag 2018	35,40	36,57	35,33	36,48	36,22	1.602.446
07 mag 2018	34,87	35,72	34,59	35,25	35,00	2.947.165
04 mag 2018	36,93	37,04	35,60	35,67	35,42	3.500.622
03 mag 2018	37,30	37,34	36,39	36,50	36,24	2.985.277
02 mag 2018	37,50	38,28	37,21	38,00	37,73	2.666.019
30 apr 2018	37,05	37,90	37,05	37,44	37,17	1.275.735
27 apr 2018	36,28	37,00	36,28	36,95	36,69	1.243.389
26 apr 2018	36,10	36,47	35,95	36,40	36,14	1.074.472
25 apr 2018	35,80	36,10	35,77	36,10	35,84	1.358.065
24 apr 2018	35,30	36,02	35,21	36,02	35,76	1.503.377
23 apr 2018	35,35	35,41	34,96	35,25	35,00	1.091.262
20 apr 2018	35,30	35,38	34,80	35,36	35,11	1.508.373
19 apr 2018	35,25	35,76	34,50	35,02	34,77	2.202.729
18 apr 2018	34,50	35,28	34,50	35,23	34,98	2.160.276
17 apr 2018	33,66	34,52	33,37	34,46	34,22	1.696.501
16 apr 2018	33,48	34,00	33,15	33,66	33,42	2.010.222
13 apr 2018	33,75	34,37	33,75	34,04	33,80	1.366.041
12 apr 2018	33,55	33,75	33,20	33,75	33,51	1.363.549
11 apr 2018	33,15	33,75	33,01	33,75	33,51	1.401.063
10 apr 2018	33,73	33,95	32,99	33,03	32,80	1.597.550
09 apr 2018	33,47	34,04	33,28	33,39	33,15	1.397.575
06 apr 2018	32,92	33,54	32,84	33,30	33,06	1.355.277
05 apr 2018	32,95	33,11	32,40	32,92	32,69	2.075.439
04 apr 2018	32,70	32,73	31,91	32,50	32,27	1.611.053
03 apr 2018	30,80	32,87	30,80	32,87	32,64	4.195.540
29 mar 2018	30,95	31,04	30,60	30,90	30,68	942.142
28 mar 2018	30,67	30,87	30,40	30,83	30,61	995.555
27 mar 2018	31,02	31,48	30,57	30,86	30,64	1.443.817
26 mar 2018	30,66	30,92	30,40	30,56	30,34	830.320
23 mar 2018	30,00	30,69	29,92	30,61	30,39	1.168.580
22 mar 2018	30,75	30,99	29,95	30,45	30,23	2.456.285
21 mar 2018	30,37	30,90	30,35	30,86	30,64	1.311.717
20 mar 2018	29,73	30,34	29,73	30,33	30,11	1.756.654
19 mar 2018	29,49	29,86	29,19	29,77	29,56	958.755
16 mar 2018	29,62	29,65	29,32	29,54	29,33	1.686.155
15 mar 2018	29,22	29,65	29,06	29,61	29,40	887.659
14 mar 2018	29,19	29,34	28,72	28,95	28,74	761.601
13 mar 2018	29,51	29,58	28,98	29,25	29,04	966.757
12 mar 2018	29,27	29,62	29,13	29,45	29,24	1.040.116
09 mar 2018	29,01	29,39	28,88	29,27	29,06	1.076.660
08 mar 2018	28,83	29,20	28,61	29,16	28,95	1.026.309
07 mar 2018	28,31	29,00	28,15	28,95	28,74	1.163.365
06 mar 2018	28,50	28,88	28,24	28,24	28,04	798.613
05 mar 2018	27,66	28,47	27,52	28,38	28,18	1.231.907
02 mar 2018	27,82	28,32	27,75	27,90	27,70	1.211.066
01 mar 2018	28,70	28,81	27,83	27,96	27,76	1.402.406
28 feb 2018	28,50	29,05	28,42	28,70	28,50	1.245.653
27 feb 2018	28,61	29,34	28,58	28,86	28,65	2.501.270
26 feb 2018	28,28	29,19	28,18	28,31	28,11	3.273.175
23 feb 2018	28,11	28,31	27,86	28,04	27,84	888.530
22 feb 2018	28,20	28,38	27,94	28,12	27,92	792.339
21 feb 2018	28,24	28,35	27,85	28,25	28,05	958.804
20 feb 2018	27,73	28,40	27,67	28,23	28,03	1.406.010
19 feb 2018	28,59	28,62	27,75	28,08	27,88	1.021.909
16 feb 2018	28,56	28,75	28,25	28,45	28,25	1.152.409
15 feb 2018	27,32	28,35	27,27	28,35	28,15	1.953.200
14 feb 2018	26,82	27,27	26,11	27,23	27,04	1.056.186
13 feb 2018	26,92	27,06	26,49	26,55	26,36	1.120.813
12 feb 2018	26,08	26,60	25,94	26,55	26,36	969.047
09 feb 2018	26,12	26,71	25,67	25,72	25,54	1.326.975
08 feb 2018	26,70	26,82	26,08	26,12	25,93	1.035.265
07 feb 2018	25,78	26,90	25,33	26,90	26,71	1.322.304
06 feb 2018	25,20	25,80	24,67	25,60	25,42	1.119.529
05 feb 2018	26,00	26,02	25,54	25,91	25,73	741.603
02 feb 2018	26,69	26,69	26,02	26,02	25,84	532.342
01 feb 2018	26,72	26,87	26,44	26,74	26,55	658.257
31 gen 2018	26,70	26,95	26,34	26,54	26,35	1.001.892
30 gen 2018	26,76	27,25	26,57	26,63	26,44	658.220
29 gen 2018	27,20	27,26	26,82	26,82	26,63	504.547
26 gen 2018	26,82	27,14	26,70	27,08	26,89	772.402
25 gen 2018	26,58	27,18	26,52	26,78	26,59	1.027.867
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