U.S. markets closed

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

Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
58.64-1.18 (-1.97%)
Al cierre: 05:37PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202459.5459.7057.9458.6458.64925,157
13 jun 202459.9260.1659.0059.8259.82576,864
12 jun 202459.3660.0258.6060.0260.02544,417
11 jun 202460.5660.5859.0259.3259.32753,851
10 jun 202460.7061.0060.0460.3260.32454,861
07 jun 202463.0063.0060.6261.4661.46532,336
06 jun 202461.8662.1661.7862.0062.00772,054
05 jun 202461.9862.2460.5861.5261.52584,734
04 jun 202461.8062.8861.4261.4661.461,217,404
03 jun 202461.4862.1661.2861.8061.80534,487
31 may 202461.1861.5660.9461.2461.243,158,832
30 may 202459.9461.3259.9061.1861.18641,891
29 may 202460.8261.1060.1060.2860.28562,569
28 may 202462.0062.2460.9461.0261.02508,835
27 may 202462.0862.2261.2461.7661.76249,466
24 may 202460.7062.0260.4261.9461.94659,743
23 may 202460.2461.1860.2460.9460.94480,146
22 may 202460.8261.7260.1260.4260.42731,379
21 may 202462.9263.0860.7060.7460.74870,180
20 may 202463.2463.7262.8863.0263.02340,949
20 may 20241.15 Dividendo
17 may 202463.7264.3663.6864.0062.85512,778
16 may 202463.8264.3463.5663.9862.83565,346
15 may 202463.3864.0262.7263.8462.69623,098
14 may 202462.3263.3661.7263.3662.22913,250
13 may 202463.3863.4262.2662.3061.18551,933
10 may 202463.9063.9063.1863.4462.30537,991
09 may 202463.1463.6662.7263.4462.30402,234
08 may 202464.0864.3062.8463.2262.08811,723
07 may 202464.3464.7664.0464.2063.05580,047
06 may 202464.3864.9464.2264.2863.12364,765
03 may 202464.3065.3864.1464.3063.14538,167
02 may 202464.5865.1063.3464.1262.97584,747
30 abr 202464.2465.6263.8464.1262.97696,867
29 abr 202465.2065.2064.3864.5263.36463,760
26 abr 202465.2465.2863.9064.9263.75960,759
25 abr 202466.0066.3663.7464.7663.601,192,574
24 abr 202465.4067.4265.3266.8065.601,047,718
23 abr 202465.6466.1264.8665.8464.66554,287
22 abr 202466.2066.3865.1065.2664.09498,179
19 abr 202464.8665.8464.1865.4464.26530,669
18 abr 202466.3066.3065.3265.6464.46674,405
17 abr 202464.9066.5864.5066.0664.87879,079
16 abr 202463.8264.9063.5664.5663.40462,544
15 abr 202464.1665.4864.1064.9063.73494,463
12 abr 202465.0065.2863.7464.1663.01416,743
11 abr 202464.0264.8863.9464.6263.46388,327
10 abr 202465.7665.7863.8064.5863.42548,859
09 abr 202466.1866.1864.5065.2064.03520,712
08 abr 202466.0466.5466.0066.0464.85339,833
05 abr 202465.8666.0465.0866.0464.85683,536
04 abr 202467.5667.6066.4266.9065.70468,607
03 abr 202467.2067.8667.0667.3666.15459,082
02 abr 202469.5669.8066.9667.3066.09683,423
28 mar 202468.6269.3268.5669.1867.94576,647
27 mar 202468.3068.8667.9868.5267.29437,718
26 mar 202468.2668.3067.6068.0066.78342,260
25 mar 202467.9468.6267.7668.1666.94379,687
22 mar 202467.8468.5667.7468.1666.94615,640
21 mar 202469.5069.5268.1268.2467.01512,731
20 mar 202467.7068.5066.9868.2467.01999,912
19 mar 202468.3468.6466.8668.5067.271,361,776
18 mar 202469.5469.5468.7269.2267.98551,632
15 mar 202469.8870.0068.9269.2668.021,729,043
14 mar 202469.7470.3469.7270.3469.08842,830
13 mar 202469.4469.9868.8469.6468.39649,127
12 mar 202468.4069.4867.9469.3868.13787,885
11 mar 202466.6268.2866.5268.2867.05618,588
08 mar 202467.2067.5466.6467.1065.89839,880
07 mar 202465.8667.1665.4867.0065.80822,345
06 mar 202465.8866.8465.5666.6465.44593,105
05 mar 202466.3266.4665.3065.9864.79775,638
04 mar 202467.2267.2866.2266.9265.72551,654
01 mar 202465.5067.4665.4667.4666.25955,929
29 feb 202467.4267.5065.4866.6665.464,452,044
28 feb 202463.6864.1662.9063.5062.36695,083
27 feb 202462.9863.7662.5863.6862.54751,753
26 feb 202462.8063.6462.1662.7061.571,101,717
23 feb 202464.0064.2863.5464.1062.95569,117
22 feb 202463.3663.9663.0263.7262.58660,319
21 feb 202462.8063.3262.3062.9261.79473,580
20 feb 202462.3862.9462.3662.6861.55466,105
19 feb 202461.9862.5861.6462.5661.44427,891
16 feb 202462.0462.9462.0262.5261.40812,939
15 feb 202460.2061.8660.2061.8260.711,042,125
14 feb 202458.9660.0258.7459.7058.63395,086
13 feb 202460.0260.1858.8059.3658.291,091,504
12 feb 202459.9060.4859.2860.3459.26571,348
09 feb 202459.2059.5658.6259.5658.49524,111
08 feb 202458.1858.8857.6258.8257.76450,394
07 feb 202458.3058.5457.9058.1457.10541,638
06 feb 202457.9658.6457.9458.3857.33543,065
05 feb 202457.5658.1857.5057.7256.68862,687
02 feb 202457.1258.2657.0657.7456.70547,553
01 feb 202456.4457.5256.3657.1656.13633,562
31 ene 202457.4857.7457.1657.3056.27936,137
30 ene 202457.4857.7056.4657.7056.661,130,070
29 ene 202456.3057.2856.1657.2856.251,203,580
26 ene 202452.8056.8652.7456.8655.842,230,880
25 ene 202452.1252.3451.6451.8650.93499,448
*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...