Italia Markets open in 7 hrs 30 mins

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,64-0,98 (-1,59%)
Alla chiusura: 06:35PM CEST
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2023------
24 mar 202361,4861,7260,6260,6460,64537.257
23 mar 202361,4861,8460,7661,6261,62384.125
22 mar 202360,8662,0060,7461,4261,42440.222
21 mar 202360,4061,3660,0860,9460,94608.015
20 mar 202359,5860,7458,7859,6659,66699.448
17 mar 202360,9061,3659,0059,5859,581.530.627
16 mar 202359,8661,2858,7461,1061,10799.350
15 mar 202360,3060,3657,8858,5858,58874.520
14 mar 202358,4060,6658,3260,4860,48690.822
13 mar 202360,7060,8857,8258,1858,18690.414
10 mar 202358,6060,2858,2060,2860,28858.915
09 mar 202360,7860,8459,4459,7859,78622.117
08 mar 202361,0261,4260,2460,6060,60557.220
07 mar 202360,0061,5459,9261,2061,20577.451
06 mar 202361,4861,7060,1860,5660,56510.846
03 mar 202360,8061,1860,0860,7860,78590.944
02 mar 202358,9460,4658,4260,3660,361.362.141
01 mar 202361,0062,7259,5259,7059,702.838.361
28 feb 202358,4658,4657,6857,8057,801.011.884
27 feb 202358,5258,9657,9858,3058,30513.225
24 feb 202358,9859,1457,4057,7257,721.020.334
23 feb 202358,6059,1658,1658,2658,26598.781
22 feb 202358,3058,9657,6858,6258,62619.799
21 feb 202357,3058,6656,6458,6658,66721.037
20 feb 202357,8057,8457,2457,7057,70246.305
17 feb 202357,8457,9456,7457,6657,66591.017
16 feb 202357,3058,3657,1858,1658,16674.759
15 feb 202356,4058,1656,1057,1657,16780.943
14 feb 202356,4257,5655,8856,7056,70543.033
13 feb 202355,5856,3055,1856,2056,20342.664
10 feb 202355,8055,9654,2455,3255,32909.638
09 feb 202357,1257,1256,2656,2656,26600.735
08 feb 202357,7258,2456,3456,6256,62654.307
07 feb 202357,3057,5456,8057,2657,26454.977
06 feb 202358,0058,0056,2857,4457,441.071.004
03 feb 202358,0659,0656,9258,7658,761.037.162
02 feb 202357,6059,1857,3058,5258,52940.594
01 feb 202357,2057,8656,8257,0657,06580.522
31 gen 202356,9457,4056,1657,2057,20584.322
30 gen 202357,2257,6256,4457,3257,32646.842
27 gen 202355,9058,1655,8257,7857,781.014.541
26 gen 202356,8856,9455,8456,4456,44448.669
25 gen 202356,5256,6655,5256,2856,28373.569
24 gen 202356,1856,6855,8656,5256,52434.162
23 gen 202356,2256,5855,4256,2256,22415.843
20 gen 202355,6856,3855,2056,0456,04460.398
19 gen 202355,6256,2255,0255,0255,02748.242
18 gen 202356,0057,2255,9256,2656,26703.814
17 gen 202355,1856,5054,8456,0456,04626.436
16 gen 202355,2855,7654,6855,4855,48416.752
13 gen 202354,0255,4453,7854,9854,98944.728
12 gen 202352,8854,7452,5053,5053,50703.327
11 gen 202351,9053,9451,8053,1453,14711.108
10 gen 202352,4252,4851,3051,9051,90654.537
09 gen 202352,5053,3452,3452,6852,68695.389
06 gen 202351,9852,3651,3052,3452,34468.584
05 gen 202351,5051,7250,9251,6651,66497.183
04 gen 202350,8051,5050,6451,4651,46556.271
03 gen 202350,1651,6250,0450,4050,40646.629
02 gen 202349,8050,6649,4950,6650,66434.995
30 dic 202249,9550,0049,3149,5049,50307.135
29 dic 202249,2350,1448,7350,1450,14304.821
28 dic 202249,4250,0649,4149,4749,47353.563
27 dic 202248,9949,6648,5949,5549,55546.789
23 dic 202248,1148,4847,7448,1048,10332.804
22 dic 202248,5648,9847,9148,4048,40443.168
21 dic 202248,0048,9147,6448,9148,91548.697
20 dic 202247,7348,2647,4547,5947,59552.077
19 dic 202249,4949,4948,3148,5348,53538.935
16 dic 202248,8249,2047,7749,1949,191.243.481
15 dic 202250,7850,8848,7749,4249,421.043.622
14 dic 202251,3651,8250,9251,5251,52519.106
13 dic 202250,1052,4049,5151,6651,661.144.836
12 dic 202248,7750,2848,7350,0850,08618.971
09 dic 202248,5049,3748,3649,3749,37779.194
08 dic 202247,4848,4847,3448,4848,48573.354
07 dic 202247,4647,7846,9947,3447,34493.981
06 dic 202248,1948,3347,1747,4347,43791.018
05 dic 202249,2449,2548,1948,3248,32554.627
02 dic 202249,5549,7447,9348,2748,27995.957
01 dic 202250,3450,5049,5549,8849,88803.165
30 nov 202248,2049,1348,1649,0549,051.342.195
29 nov 202248,2048,7647,5648,0048,00591.874
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
*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...