Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
57,94-0,48 (-0,82%)
Alla chiusura: 05:41PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202257,4458,3257,1457,9457,94660.159
20 gen 202259,6859,7257,3658,4258,42801.918
19 gen 202256,3059,2056,3058,3858,381.116.668
18 gen 202257,4257,7055,9056,5656,56825.603
17 gen 202257,2058,2256,6057,7457,74615.447
14 gen 202258,3658,3656,7056,8656,861.052.789
13 gen 202259,7060,0058,3259,0059,00788.967
12 gen 202261,3061,3059,4859,9859,98559.071
11 gen 202261,4261,9860,0260,3860,38655.214
10 gen 202262,2662,7060,2060,6260,62717.719
07 gen 202262,8663,0060,8061,2461,24675.294
06 gen 202263,9464,1862,8062,8062,80692.957
05 gen 202265,0065,6064,2665,5065,50373.035
04 gen 202265,0066,1464,7665,0065,00522.653
03 gen 202263,9664,8063,8064,3064,30336.947
30 dic 202164,6264,7864,0264,0264,02254.580
29 dic 202164,3865,0664,1064,5864,58263.494
28 dic 202164,0664,5664,0664,2464,24265.608
27 dic 202162,7664,3862,7664,0864,08233.565
23 dic 202162,6463,0461,9862,9662,96329.539
22 dic 202162,3462,7061,9862,7062,70312.156
21 dic 202163,3063,6062,0062,2062,20382.113
20 dic 202161,5062,9460,9262,6062,60443.012
17 dic 202162,5463,7861,5663,2263,221.125.511
16 dic 202165,9066,0263,0463,1663,16753.066
15 dic 202163,4464,7063,0064,7064,70666.887
14 dic 202165,1865,5062,5463,0863,08865.664
13 dic 202166,1466,4464,7265,1865,18464.323
10 dic 202166,2066,7065,6266,0666,06575.102
09 dic 202167,6067,6866,0066,8266,82463.060
08 dic 202169,3069,4267,0867,1667,16584.955
07 dic 202167,5069,4667,1869,2869,28756.633
06 dic 202165,5466,6464,9466,3266,32470.818
03 dic 202166,2666,4464,8665,1465,14473.323
02 dic 202164,8865,7864,4065,5265,52642.706
01 dic 202164,6865,8063,6865,6265,62803.677
30 nov 202163,5665,1263,3264,0864,081.041.382
29 nov 202164,5065,1263,5664,6064,60908.575
26 nov 202163,2865,3662,6662,7262,721.201.347
25 nov 202166,8667,5666,5867,0067,00286.229
24 nov 202166,3667,2065,6066,5666,56552.520
23 nov 202168,0268,3665,9466,1666,161.062.917
22 nov 202168,4069,2668,0268,7668,76642.088
19 nov 202168,8269,5666,8267,8067,80898.555
18 nov 202169,5670,1668,1468,3468,341.103.847
17 nov 202169,3470,2068,5069,0469,04755.535
16 nov 202168,9869,8868,8469,1669,16744.877
15 nov 202167,6468,6867,5668,5468,54548.265
12 nov 202166,5867,7666,4667,6667,66607.924
11 nov 202165,1067,0464,5066,4666,46723.413
10 nov 202165,6265,8863,8665,3065,30946.283
09 nov 202165,5666,9665,2266,0266,021.115.458
08 nov 202167,5868,5667,2068,1668,16747.874
05 nov 202166,4468,0665,8867,6067,60844.784
04 nov 202164,0066,2863,8266,2866,281.248.855
03 nov 202162,7663,7662,6663,6863,68725.952
02 nov 202163,7664,3462,9062,9062,90757.292
01 nov 202162,9064,0062,3463,9063,90729.046
29 ott 202161,5062,2060,7062,1262,121.114.603
28 ott 202159,9661,2259,6261,2261,22637.932
27 ott 202160,7060,8859,5060,1860,18623.963
26 ott 202161,4061,6260,3660,6260,62579.896
25 ott 202161,2461,2660,3461,1061,10723.600
22 ott 202160,8861,2260,3261,0261,02603.050
21 ott 202159,4460,6459,2460,2460,24523.968
20 ott 202158,0059,8057,5459,7459,74649.440
19 ott 202158,4058,8858,0858,5658,56349.196
18 ott 202158,0258,5857,4258,2858,28634.098
15 ott 202159,3659,6458,8058,8058,80467.472
14 ott 202158,3058,9657,9258,8258,82456.907
13 ott 202156,8058,2456,4057,9457,94658.994
12 ott 202156,3456,7855,6656,4056,40411.764
11 ott 202156,4057,1655,8457,0257,02420.662
08 ott 202157,0457,6056,4456,4456,44339.395
07 ott 202156,6057,3456,4256,9656,96747.678
06 ott 202155,0056,2254,1855,8855,881.018.635
05 ott 202154,8055,9054,4455,6455,64612.490
04 ott 202153,6855,4253,2254,8254,82856.152
01 ott 202152,0054,7051,7054,2054,20846.158
30 set 202153,5253,6852,6253,0253,02672.667
29 set 202152,8853,4052,5652,9452,94371.331
28 set 202153,7454,2451,9852,2652,26607.086
27 set 202155,3655,5053,7653,8253,82472.048
24 set 202154,9055,4053,9255,0055,00615.681
23 set 202154,8055,5854,2655,2455,24800.922
22 set 202153,2054,7853,0654,3654,36835.925
21 set 202151,9853,1651,8452,6852,68539.487
20 set 202152,1852,3051,2451,6651,66696.284
17 set 202152,2053,8452,0853,0253,021.499.853
16 set 202151,9652,7651,4251,7051,70908.760
15 set 202154,5454,6051,3051,7851,781.244.373
14 set 202154,5054,8053,8454,6054,60623.960
13 set 202155,4855,5054,6054,6454,64560.811
10 set 202155,4455,9855,1655,1855,18622.089
09 set 202154,7055,2854,4655,1855,18558.152
08 set 202155,1855,7654,7055,2655,26373.537
07 set 202155,2055,9855,1455,6055,60651.684
06 set 202154,3055,1454,1654,9454,94534.288
03 set 202154,6854,7053,4254,0254,02584.736
02 set 202154,6855,1054,5654,8254,82359.198
*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...