MONC.MI - Moncler S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
08 set 201724,2624,5424,1124,4724,47594.140
07 set 201724,0424,3424,0424,2924,29789.134
06 set 201724,0124,1023,9424,0724,07632.061
05 set 201724,0124,3024,0024,1824,18835.828
04 set 201724,1024,1423,9124,0124,01600.929
01 set 201723,9224,4623,9224,1824,18824.280
31 ago 201723,4623,9523,4623,8723,87643.160
30 ago 201723,1223,5123,1223,4923,49549.649
29 ago 201723,3623,3722,8623,0523,05939.305
28 ago 201723,6023,6023,2023,4223,42246.848
25 ago 201723,5123,7423,4323,5023,50438.055
24 ago 201723,6923,6923,4423,5723,57599.968
23 ago 201723,6323,7423,5423,6023,60631.950
22 ago 201723,7523,7923,5323,6623,66893.177
21 ago 201723,6023,6923,5323,5723,57492.258
18 ago 201723,6823,7923,5823,6123,61801.781
17 ago 201723,2523,8323,2423,7923,79843.683
16 ago 201723,0223,3823,0223,3523,35829.041
14 ago 201722,5223,0822,4923,0223,02763.275
11 ago 201722,3422,4922,1922,4722,47841.500
10 ago 201722,5022,6322,4522,5022,50710.939
09 ago 201722,5022,6222,3822,5322,53514.863
08 ago 201722,4522,6822,3622,5022,50681.736
07 ago 201722,4322,5522,3522,4522,45399.927
04 ago 201722,5322,5322,3422,4522,45480.941
03 ago 201722,4222,5222,2422,5222,52393.563
02 ago 201722,3922,4922,2822,3722,37501.188
01 ago 201722,6122,7422,2822,4822,48851.315
31 lug 201722,5022,7922,3622,7022,70820.156
28 lug 201722,3423,0222,2822,6022,601.568.669
27 lug 201722,0322,3922,0022,3522,352.201.726
26 lug 201721,5021,6321,2921,2921,29480.284
25 lug 201721,2221,5321,2221,4821,48404.465
24 lug 201721,3421,3621,1821,2021,20540.083
21 lug 201721,5321,7421,2821,2821,28713.077
20 lug 201721,5521,6921,3721,4621,46697.721
19 lug 201721,5921,7621,2821,3421,34744.363
18 lug 201721,5021,5821,4221,4621,46555.247
17 lug 201721,4121,5621,2021,4821,48758.952
14 lug 201721,4721,4921,2921,4321,43316.216
13 lug 201721,3021,4421,1821,4021,40491.023
12 lug 201721,2021,4321,0421,3021,30567.176
11 lug 201721,1021,2020,8621,1221,12648.000
10 lug 201720,5521,1020,5521,1021,10648.533
07 lug 201720,7620,7620,5020,5520,55653.573
06 lug 201720,8420,8520,4220,6920,69708.178
05 lug 201720,9121,0720,7220,7720,77945.753
*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