MONC.MI - Moncler S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 giu 201842,1842,5542,0442,0642,061.839.300
14 giu 201841,4642,3540,8142,1842,181.460.626
13 giu 201841,1641,6741,1041,5641,56920.031
12 giu 201841,2041,8741,0741,2241,221.394.675
11 giu 201840,0240,8740,0240,8740,87879.167
08 giu 201839,3839,9238,9239,7539,751.264.800
07 giu 201841,1941,4439,6139,8439,841.637.304
06 giu 201841,3041,3540,5240,8940,892.599.639
05 giu 201839,9041,6839,6641,3441,342.431.246
04 giu 201839,4539,8539,3439,8439,841.295.859
01 giu 201839,2739,5038,6639,3039,301.879.244
31 mag 2018------
30 mag 201838,6539,3038,1338,5538,552.341.279
29 mag 201839,4739,7438,2238,2338,232.623.016
28 mag 201839,5939,9539,2039,4839,481.676.560
25 mag 201838,0039,3637,9239,2639,262.416.786
24 mag 201837,1538,0037,1537,8337,831.649.342
23 mag 201837,6037,6336,6736,9836,982.393.499
22 mag 201838,8638,9737,7637,8037,801.962.179
21 mag 201839,2939,3638,6838,8638,861.119.804
21 mag 20180.28 Dividendo
18 mag 201839,0639,5038,7939,4039,122.017.540
17 mag 201838,0038,9137,9138,9138,631.852.426
16 mag 201837,2938,1537,2037,9837,711.363.658
15 mag 201837,4037,8536,9637,6537,381.818.450
14 mag 201837,1037,7037,0737,6337,361.381.903
11 mag 201837,0037,2236,9037,2036,94881.437
10 mag 201836,3037,2936,2336,7936,531.404.087
09 mag 201836,1236,6436,0336,5336,271.348.380
08 mag 201835,4036,5735,3336,4836,221.602.446
07 mag 201834,8735,7234,5935,2535,002.947.165
04 mag 201836,9337,0435,6035,6735,423.500.622
03 mag 201837,3037,3436,3936,5036,242.985.277
02 mag 201837,5038,2837,2138,0037,732.666.019
30 apr 201837,0537,9037,0537,4437,171.275.735
27 apr 201836,2837,0036,2836,9536,691.243.389
26 apr 201836,1036,4735,9536,4036,141.074.472
25 apr 201835,8036,1035,7736,1035,841.358.065
24 apr 201835,3036,0235,2136,0235,761.503.377
23 apr 201835,3535,4134,9635,2535,001.091.262
20 apr 201835,3035,3834,8035,3635,111.508.373
19 apr 201835,2535,7634,5035,0234,772.202.729
18 apr 201834,5035,2834,5035,2334,982.160.276
17 apr 201833,6634,5233,3734,4634,221.696.501
16 apr 201833,4834,0033,1533,6633,422.010.222
13 apr 201833,7534,3733,7534,0433,801.366.041
12 apr 201833,5533,7533,2033,7533,511.363.549
11 apr 201833,1533,7533,0133,7533,511.401.063
10 apr 201833,7333,9532,9933,0332,801.597.550
09 apr 201833,4734,0433,2833,3933,151.397.575
06 apr 201832,9233,5432,8433,3033,061.355.277
05 apr 201832,9533,1132,4032,9232,692.075.439
04 apr 201832,7032,7331,9132,5032,271.611.053
03 apr 201830,8032,8730,8032,8732,644.195.540
29 mar 201830,9531,0430,6030,9030,68942.142
28 mar 201830,6730,8730,4030,8330,61995.555
27 mar 201831,0231,4830,5730,8630,641.443.817
26 mar 201830,6630,9230,4030,5630,34830.320
23 mar 201830,0030,6929,9230,6130,391.168.580
22 mar 201830,7530,9929,9530,4530,232.456.285
21 mar 201830,3730,9030,3530,8630,641.311.717
20 mar 201829,7330,3429,7330,3330,111.756.654
19 mar 201829,4929,8629,1929,7729,56958.755
16 mar 201829,6229,6529,3229,5429,331.686.155
15 mar 201829,2229,6529,0629,6129,40887.659
14 mar 201829,1929,3428,7228,9528,74761.601
13 mar 201829,5129,5828,9829,2529,04966.757
12 mar 201829,2729,6229,1329,4529,241.040.116
09 mar 201829,0129,3928,8829,2729,061.076.660
08 mar 201828,8329,2028,6129,1628,951.026.309
07 mar 201828,3129,0028,1528,9528,741.163.365
06 mar 201828,5028,8828,2428,2428,04798.613
05 mar 201827,6628,4727,5228,3828,181.231.907
02 mar 201827,8228,3227,7527,9027,701.211.066
01 mar 201828,7028,8127,8327,9627,761.402.406
28 feb 201828,5029,0528,4228,7028,501.245.653
27 feb 201828,6129,3428,5828,8628,652.501.270
26 feb 201828,2829,1928,1828,3128,113.273.175
23 feb 201828,1128,3127,8628,0427,84888.530
22 feb 201828,2028,3827,9428,1227,92792.339
21 feb 201828,2428,3527,8528,2528,05958.804
20 feb 201827,7328,4027,6728,2328,031.406.010
19 feb 201828,5928,6227,7528,0827,881.021.909
16 feb 201828,5628,7528,2528,4528,251.152.409
15 feb 201827,3228,3527,2728,3528,151.953.200
14 feb 201826,8227,2726,1127,2327,041.056.186
13 feb 201826,9227,0626,4926,5526,361.120.813
12 feb 201826,0826,6025,9426,5526,36969.047
09 feb 201826,1226,7125,6725,7225,541.326.975
08 feb 201826,7026,8226,0826,1225,931.035.265
07 feb 201825,7826,9025,3326,9026,711.322.304
06 feb 201825,2025,8024,6725,6025,421.119.529
05 feb 201826,0026,0225,5425,9125,73741.603
02 feb 201826,6926,6926,0226,0225,84532.342
01 feb 201826,7226,8726,4426,7426,55658.257
31 gen 201826,7026,9526,3426,5426,351.001.892
30 gen 201826,7627,2526,5726,6326,44658.220
29 gen 201827,2027,2626,8226,8226,63504.547
26 gen 201826,8227,1426,7027,0826,89772.402
25 gen 201826,5827,1826,5226,7826,591.027.867
*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