Moncler S.p.A. (MONC.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 03:41PM CEST. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 58.82 | 58.82 | 56.68 | 57.36 | 57.36 | 672,842 |
| 17 jun 2024 | 58.76 | 59.16 | 58.44 | 59.16 | 59.16 | 776,662 |
| 14 jun 2024 | 59.54 | 59.70 | 57.94 | 58.64 | 58.64 | 925,157 |
| 13 jun 2024 | 59.92 | 60.16 | 59.00 | 59.82 | 59.82 | 576,864 |
| 12 jun 2024 | 59.36 | 60.02 | 58.60 | 60.02 | 60.02 | 544,417 |
| 11 jun 2024 | 60.56 | 60.58 | 59.02 | 59.32 | 59.32 | 753,851 |
| 10 jun 2024 | 60.70 | 61.00 | 60.04 | 60.32 | 60.32 | 454,861 |
| 07 jun 2024 | 63.00 | 63.00 | 60.62 | 61.46 | 61.46 | 532,336 |
| 06 jun 2024 | 61.86 | 62.16 | 61.78 | 62.00 | 62.00 | 772,054 |
| 05 jun 2024 | 61.98 | 62.24 | 60.58 | 61.52 | 61.52 | 584,734 |
| 04 jun 2024 | 61.80 | 62.88 | 61.42 | 61.46 | 61.46 | 1,217,404 |
| 03 jun 2024 | 61.48 | 62.16 | 61.28 | 61.80 | 61.80 | 534,487 |
| 31 may 2024 | 61.18 | 61.56 | 60.94 | 61.24 | 61.24 | 3,158,832 |
| 30 may 2024 | 59.94 | 61.32 | 59.90 | 61.18 | 61.18 | 641,891 |
| 29 may 2024 | 60.82 | 61.10 | 60.10 | 60.28 | 60.28 | 562,569 |
| 28 may 2024 | 62.00 | 62.24 | 60.94 | 61.02 | 61.02 | 508,835 |
| 27 may 2024 | 62.08 | 62.22 | 61.24 | 61.76 | 61.76 | 249,466 |
| 24 may 2024 | 60.70 | 62.02 | 60.42 | 61.94 | 61.94 | 659,743 |
| 23 may 2024 | 60.24 | 61.18 | 60.24 | 60.94 | 60.94 | 480,146 |
| 22 may 2024 | 60.82 | 61.72 | 60.12 | 60.42 | 60.42 | 731,379 |
| 21 may 2024 | 62.92 | 63.08 | 60.70 | 60.74 | 60.74 | 870,180 |
| 20 may 2024 | 63.24 | 63.72 | 62.88 | 63.02 | 63.02 | 340,949 |
| 20 may 2024 | 1.15 Dividendo | |||||
| 17 may 2024 | 63.72 | 64.36 | 63.68 | 64.00 | 62.85 | 512,778 |
| 16 may 2024 | 63.82 | 64.34 | 63.56 | 63.98 | 62.83 | 565,346 |
| 15 may 2024 | 63.38 | 64.02 | 62.72 | 63.84 | 62.69 | 623,098 |
| 14 may 2024 | 62.32 | 63.36 | 61.72 | 63.36 | 62.22 | 913,250 |
| 13 may 2024 | 63.38 | 63.42 | 62.26 | 62.30 | 61.18 | 551,933 |
| 10 may 2024 | 63.90 | 63.90 | 63.18 | 63.44 | 62.30 | 537,991 |
| 09 may 2024 | 63.14 | 63.66 | 62.72 | 63.44 | 62.30 | 402,234 |
| 08 may 2024 | 64.08 | 64.30 | 62.84 | 63.22 | 62.08 | 811,723 |
| 07 may 2024 | 64.34 | 64.76 | 64.04 | 64.20 | 63.05 | 580,047 |
| 06 may 2024 | 64.38 | 64.94 | 64.22 | 64.28 | 63.12 | 364,765 |
| 03 may 2024 | 64.30 | 65.38 | 64.14 | 64.30 | 63.14 | 538,167 |
| 02 may 2024 | 64.58 | 65.10 | 63.34 | 64.12 | 62.97 | 584,747 |
| 30 abr 2024 | 64.24 | 65.62 | 63.84 | 64.12 | 62.97 | 696,867 |
| 29 abr 2024 | 65.20 | 65.20 | 64.38 | 64.52 | 63.36 | 463,760 |
| 26 abr 2024 | 65.24 | 65.28 | 63.90 | 64.92 | 63.75 | 960,759 |
| 25 abr 2024 | 66.00 | 66.36 | 63.74 | 64.76 | 63.60 | 1,192,574 |
| 24 abr 2024 | 65.40 | 67.42 | 65.32 | 66.80 | 65.60 | 1,047,718 |
| 23 abr 2024 | 65.64 | 66.12 | 64.86 | 65.84 | 64.66 | 554,287 |
| 22 abr 2024 | 66.20 | 66.38 | 65.10 | 65.26 | 64.09 | 498,179 |
| 19 abr 2024 | 64.86 | 65.84 | 64.18 | 65.44 | 64.26 | 530,669 |
| 18 abr 2024 | 66.30 | 66.30 | 65.32 | 65.64 | 64.46 | 674,405 |
| 17 abr 2024 | 64.90 | 66.58 | 64.50 | 66.06 | 64.87 | 879,079 |
| 16 abr 2024 | 63.82 | 64.90 | 63.56 | 64.56 | 63.40 | 462,544 |
| 15 abr 2024 | 64.16 | 65.48 | 64.10 | 64.90 | 63.73 | 494,463 |
| 12 abr 2024 | 65.00 | 65.28 | 63.74 | 64.16 | 63.01 | 416,743 |
| 11 abr 2024 | 64.02 | 64.88 | 63.94 | 64.62 | 63.46 | 388,327 |
| 10 abr 2024 | 65.76 | 65.78 | 63.80 | 64.58 | 63.42 | 548,859 |
| 09 abr 2024 | 66.18 | 66.18 | 64.50 | 65.20 | 64.03 | 520,712 |
| 08 abr 2024 | 66.04 | 66.54 | 66.00 | 66.04 | 64.85 | 339,833 |
| 05 abr 2024 | 65.86 | 66.04 | 65.08 | 66.04 | 64.85 | 683,536 |
| 04 abr 2024 | 67.56 | 67.60 | 66.42 | 66.90 | 65.70 | 468,607 |
| 03 abr 2024 | 67.20 | 67.86 | 67.06 | 67.36 | 66.15 | 459,082 |
| 02 abr 2024 | 69.56 | 69.80 | 66.96 | 67.30 | 66.09 | 683,423 |
| 28 mar 2024 | 68.62 | 69.32 | 68.56 | 69.18 | 67.94 | 576,647 |
| 27 mar 2024 | 68.30 | 68.86 | 67.98 | 68.52 | 67.29 | 437,718 |
| 26 mar 2024 | 68.26 | 68.30 | 67.60 | 68.00 | 66.78 | 342,260 |
| 25 mar 2024 | 67.94 | 68.62 | 67.76 | 68.16 | 66.94 | 379,687 |
| 22 mar 2024 | 67.84 | 68.56 | 67.74 | 68.16 | 66.94 | 615,640 |
| 21 mar 2024 | 69.50 | 69.52 | 68.12 | 68.24 | 67.01 | 512,731 |
| 20 mar 2024 | 67.70 | 68.50 | 66.98 | 68.24 | 67.01 | 999,912 |
| 19 mar 2024 | 68.34 | 68.64 | 66.86 | 68.50 | 67.27 | 1,361,776 |
| 18 mar 2024 | 69.54 | 69.54 | 68.72 | 69.22 | 67.98 | 551,632 |
| 15 mar 2024 | 69.88 | 70.00 | 68.92 | 69.26 | 68.02 | 1,729,043 |
| 14 mar 2024 | 69.74 | 70.34 | 69.72 | 70.34 | 69.08 | 842,830 |
| 13 mar 2024 | 69.44 | 69.98 | 68.84 | 69.64 | 68.39 | 649,127 |
| 12 mar 2024 | 68.40 | 69.48 | 67.94 | 69.38 | 68.13 | 787,885 |
| 11 mar 2024 | 66.62 | 68.28 | 66.52 | 68.28 | 67.05 | 618,588 |
| 08 mar 2024 | 67.20 | 67.54 | 66.64 | 67.10 | 65.89 | 839,880 |
| 07 mar 2024 | 65.86 | 67.16 | 65.48 | 67.00 | 65.80 | 822,345 |
| 06 mar 2024 | 65.88 | 66.84 | 65.56 | 66.64 | 65.44 | 593,105 |
| 05 mar 2024 | 66.32 | 66.46 | 65.30 | 65.98 | 64.79 | 775,638 |
| 04 mar 2024 | 67.22 | 67.28 | 66.22 | 66.92 | 65.72 | 551,654 |
| 01 mar 2024 | 65.50 | 67.46 | 65.46 | 67.46 | 66.25 | 955,929 |
| 29 feb 2024 | 67.42 | 67.50 | 65.48 | 66.66 | 65.46 | 4,452,044 |
| 28 feb 2024 | 63.68 | 64.16 | 62.90 | 63.50 | 62.36 | 695,083 |
| 27 feb 2024 | 62.98 | 63.76 | 62.58 | 63.68 | 62.54 | 751,753 |
| 26 feb 2024 | 62.80 | 63.64 | 62.16 | 62.70 | 61.57 | 1,101,717 |
| 23 feb 2024 | 64.00 | 64.28 | 63.54 | 64.10 | 62.95 | 569,117 |
| 22 feb 2024 | 63.36 | 63.96 | 63.02 | 63.72 | 62.58 | 660,319 |
| 21 feb 2024 | 62.80 | 63.32 | 62.30 | 62.92 | 61.79 | 473,580 |
| 20 feb 2024 | 62.38 | 62.94 | 62.36 | 62.68 | 61.55 | 466,105 |
| 19 feb 2024 | 61.98 | 62.58 | 61.64 | 62.56 | 61.44 | 427,891 |
| 16 feb 2024 | 62.04 | 62.94 | 62.02 | 62.52 | 61.40 | 812,939 |
| 15 feb 2024 | 60.20 | 61.86 | 60.20 | 61.82 | 60.71 | 1,042,125 |
| 14 feb 2024 | 58.96 | 60.02 | 58.74 | 59.70 | 58.63 | 395,086 |
| 13 feb 2024 | 60.02 | 60.18 | 58.80 | 59.36 | 58.29 | 1,091,504 |
| 12 feb 2024 | 59.90 | 60.48 | 59.28 | 60.34 | 59.26 | 571,348 |
| 09 feb 2024 | 59.20 | 59.56 | 58.62 | 59.56 | 58.49 | 524,111 |
| 08 feb 2024 | 58.18 | 58.88 | 57.62 | 58.82 | 57.76 | 450,394 |
| 07 feb 2024 | 58.30 | 58.54 | 57.90 | 58.14 | 57.10 | 541,638 |
| 06 feb 2024 | 57.96 | 58.64 | 57.94 | 58.38 | 57.33 | 543,065 |
| 05 feb 2024 | 57.56 | 58.18 | 57.50 | 57.72 | 56.68 | 862,687 |
| 02 feb 2024 | 57.12 | 58.26 | 57.06 | 57.74 | 56.70 | 547,553 |
| 01 feb 2024 | 56.44 | 57.52 | 56.36 | 57.16 | 56.13 | 633,562 |
| 31 ene 2024 | 57.48 | 57.74 | 57.16 | 57.30 | 56.27 | 936,137 |
| 30 ene 2024 | 57.48 | 57.70 | 56.46 | 57.70 | 56.66 | 1,130,070 |
| 29 ene 2024 | 56.30 | 57.28 | 56.16 | 57.28 | 56.25 | 1,203,580 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.