Italia markets open in 7 hours 35 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
41,22+1,61 (+4,06%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202240,4241,4040,1241,2241,22526.824
05 lug 202241,3341,3839,3939,6139,61692.807
04 lug 202240,5540,7239,8640,3440,34374.990
01 lug 202240,3541,2340,0640,3440,34427.728
30 giu 202239,7240,9939,1540,9340,93681.199
29 giu 202240,0041,4439,8240,8040,80538.912
28 giu 202240,2541,1740,0440,6940,69715.407
27 giu 202241,4842,0939,6739,9639,96885.566
24 giu 202238,3439,7838,1739,7039,70901.918
23 giu 202237,0038,1136,4837,8137,811.108.193
22 giu 202236,4137,2735,0037,0237,02626.555
21 giu 202237,6237,9036,9437,0937,09560.768
20 giu 202237,7637,9637,0637,0637,06542.187
17 giu 202237,7838,6037,1237,1937,191.414.667
16 giu 202239,3139,3237,4937,4937,49826.231
15 giu 202239,6040,1338,9939,7639,76663.552
14 giu 202239,9040,0238,0838,3838,38999.936
13 giu 202240,5040,7439,3439,4439,44658.135
10 giu 202243,2843,5240,8840,9640,96944.920
09 giu 202243,8844,7143,0843,6843,68779.387
08 giu 202246,3046,3044,3544,6344,63548.854
07 giu 202245,6846,0545,2345,8245,82374.819
06 giu 202246,6846,7645,9646,0846,08447.591
03 giu 202246,9547,3045,7245,8945,89572.132
02 giu 202245,2146,3945,0446,2646,26472.472
01 giu 202244,9946,0944,5944,8944,89743.616
31 mag 202244,9545,1944,2244,7044,701.574.338
30 mag 202244,0945,1644,0044,8944,89961.465
27 mag 202242,6143,3642,1343,0943,09907.088
26 mag 202241,0642,2540,8842,2042,201.055.847
25 mag 202241,2741,3239,5640,9140,911.247.883
24 mag 202241,5642,0840,8740,8740,87674.825
23 mag 202242,4542,8441,5642,2842,28657.342
23 mag 20220.6 Dividendo
20 mag 202243,1043,5142,1142,2641,66806.053
19 mag 202242,9843,1041,7343,1042,49934.998
18 mag 202245,2045,3243,6043,7043,08391.949
17 mag 202244,8846,3544,7345,2744,63524.847
16 mag 202245,0445,3044,3644,3843,75480.713
13 mag 202244,0245,3643,8845,3644,72610.123
12 mag 202243,6444,1342,7143,8743,25735.193
11 mag 202243,4245,6443,4244,7444,101.032.613
10 mag 202242,5343,4641,9142,8642,25876.822
09 mag 202242,7243,4341,8341,8341,24778.010
06 mag 202244,4044,4342,0242,7242,111.302.530
05 mag 202248,6748,7244,1044,6043,971.511.817
04 mag 202248,0048,0346,6947,2646,59991.991
03 mag 202249,2749,8147,8047,9647,28641.246
02 mag 202249,4749,8047,0048,9948,29721.793
29 apr 202250,2451,6250,0250,2849,57582.414
28 apr 202249,6049,9748,8349,7449,03771.679
27 apr 202247,1549,2846,7748,8448,15731.703
26 apr 202248,6048,6047,1247,1246,45680.527
25 apr 202248,7049,2247,6847,6847,00770.255
22 apr 202250,0050,8448,7350,0249,311.027.627
21 apr 202250,5651,8449,9451,1650,43625.029
20 apr 202249,8050,7249,2850,7250,00388.604
19 apr 202250,1250,1848,7149,6548,95510.605
14 apr 202250,3650,8649,6050,5649,84660.425
13 apr 202249,5049,9548,3349,9449,23977.874
12 apr 202248,0049,9347,8749,4848,78622.174
11 apr 202250,4050,7048,2048,5547,861.102.782
08 apr 202251,1451,5050,4251,0050,28616.704
07 apr 202251,0051,0449,4349,4448,74562.356
06 apr 202252,8852,8850,1050,4849,76737.895
05 apr 202252,7053,2652,4052,9852,23610.423
04 apr 202250,7652,9050,6452,6051,85651.612
01 apr 202250,8651,1450,1450,7250,00443.357
31 mar 202252,5252,5250,7450,7450,02602.730
30 mar 202252,5452,7451,5052,1051,36779.710
29 mar 202250,4452,8650,0452,5451,79844.588
28 mar 202249,9550,2649,0349,7549,04459.316
25 mar 202249,7650,3849,0349,6748,96445.786
24 mar 202249,9851,2049,0649,2648,56944.993
23 mar 202251,1851,1849,3549,7749,06533.956
22 mar 202251,0051,1650,3050,6649,94526.817
21 mar 202250,6251,9050,6250,6449,92538.124
18 mar 202250,5651,1049,1351,1050,371.208.938
17 mar 202249,5050,8049,4050,3049,59877.443
16 mar 202247,7250,4047,6049,1448,441.113.127
15 mar 202247,4247,4445,5546,4945,831.241.906
14 mar 202248,1448,8047,1048,0047,32713.950
11 mar 202247,5049,3946,9047,9747,29987.254
10 mar 202248,2848,6346,6747,3046,631.240.647
09 mar 202245,5948,4445,1248,3547,661.336.574
08 mar 202244,9846,4544,4144,6143,981.189.242
07 mar 202242,9746,9141,0045,3144,671.434.836
04 mar 202247,4047,7844,8645,0244,381.444.933
03 mar 202250,6051,0448,1248,3247,63906.670
02 mar 202248,5051,0847,8750,6649,941.330.154
01 mar 202254,1054,2248,9349,2448,541.499.119
28 feb 202253,9654,1852,0254,1853,411.226.094
25 feb 202253,8054,7852,0054,7053,921.509.389
24 feb 202252,0053,2250,4852,1051,36925.054
23 feb 202255,0055,4854,3454,7053,92679.546
22 feb 202254,0055,3253,5054,7453,96625.013
21 feb 202255,4456,0254,3254,8054,02379.795
18 feb 202255,6056,1054,9255,0854,30868.897
17 feb 202256,2057,4455,5655,6454,85890.748
16 feb 202256,2456,5855,2655,8855,09390.477
*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...