Mercados españoles abiertos en 6 hrs 50 min

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

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
65,64-0,42 (-0,64%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202466,3066,3065,3265,6465,64674.405
17 abr 202464,9066,5864,5066,0666,06879.079
16 abr 202463,8264,9063,5664,5664,56462.544
15 abr 202464,1665,4864,1064,9064,90494.463
12 abr 202465,0065,2863,7464,1664,16416.743
11 abr 202464,0264,8863,9464,6264,62388.327
10 abr 202465,7665,7863,8064,5864,58548.859
09 abr 202466,1866,1864,5065,2065,20520.712
08 abr 202466,0466,5466,0066,0466,04339.833
05 abr 202465,8666,0465,0866,0466,04683.536
04 abr 202467,5667,6066,4266,9066,90468.607
03 abr 202467,2067,8667,0667,3667,36459.082
02 abr 202469,5669,8066,9667,3067,30683.423
28 mar 202468,6269,3268,5669,1869,18576.647
27 mar 202468,3068,8667,9868,5268,52437.718
26 mar 202468,2668,3067,6068,0068,00342.260
25 mar 202467,9468,6267,7668,1668,16379.687
22 mar 202467,8468,5667,7468,1668,16615.640
21 mar 202469,5069,5268,1268,2468,24512.731
20 mar 202467,7068,5066,9868,2468,24999.912
19 mar 202468,3468,6466,8668,5068,501.361.776
18 mar 202469,5469,5468,7269,2269,22551.632
15 mar 202469,8870,0068,9269,2669,261.729.043
14 mar 202469,7470,3469,7270,3470,34842.830
13 mar 202469,4469,9868,8469,6469,64649.127
12 mar 202468,4069,4867,9469,3869,38787.885
11 mar 202466,6268,2866,5268,2868,28618.588
08 mar 202467,2067,5466,6467,1067,10839.880
07 mar 202465,8667,1665,4867,0067,00822.345
06 mar 202465,8866,8465,5666,6466,64593.105
05 mar 202466,3266,4665,3065,9865,98775.638
04 mar 202467,2267,2866,2266,9266,92551.654
01 mar 202465,5067,4665,4667,4667,46955.929
29 feb 202467,4267,5065,4866,6666,664.452.044
28 feb 202463,6864,1662,9063,5063,50695.083
27 feb 202462,9863,7662,5863,6863,68751.753
26 feb 202462,8063,6462,1662,7062,701.101.717
23 feb 202464,0064,2863,5464,1064,10569.117
22 feb 202463,3663,9663,0263,7263,72660.319
21 feb 202462,8063,3262,3062,9262,92473.580
20 feb 202462,3862,9462,3662,6862,68466.105
19 feb 202461,9862,5861,6462,5662,56427.891
16 feb 202462,0462,9462,0262,5262,52812.939
15 feb 202460,2061,8660,2061,8261,821.042.125
14 feb 202458,9660,0258,7459,7059,70395.086
13 feb 202460,0260,1858,8059,3659,361.091.504
12 feb 202459,9060,4859,2860,3460,34571.348
09 feb 202459,2059,5658,6259,5659,56524.111
08 feb 202458,1858,8857,6258,8258,82450.394
07 feb 202458,3058,5457,9058,1458,14541.638
06 feb 202457,9658,6457,9458,3858,38543.065
05 feb 202457,5658,1857,5057,7257,72862.687
02 feb 202457,1258,2657,0657,7457,74547.553
01 feb 202456,4457,5256,3657,1657,16633.562
31 ene 202457,4857,7457,1657,3057,30936.137
30 ene 202457,4857,7056,4657,7057,701.130.070
29 ene 202456,3057,2856,1657,2857,281.203.580
26 ene 202452,8056,8652,7456,8656,862.230.880
25 ene 202452,1252,3451,6451,8651,86499.448
24 ene 202452,1852,5051,4851,9651,96709.816
23 ene 202451,9652,2651,7251,9051,90581.877
22 ene 202451,5252,3651,3451,8051,80522.283
19 ene 202451,5051,8251,0851,4451,44585.502
18 ene 202452,9253,4051,5451,5451,541.070.157
17 ene 202451,8852,0250,4051,1451,141.079.205
16 ene 202452,9453,3452,5652,6052,60527.178
15 ene 202453,3253,6653,2053,5053,50379.245
12 ene 202451,9254,1451,7053,7453,74781.978
11 ene 202453,8654,3053,1253,4053,40623.247
10 ene 202454,2654,7853,7854,3054,30580.154
09 ene 202453,9054,6453,0454,1454,14850.622
08 ene 202452,1253,4451,8453,4453,44795.617
05 ene 202451,6652,4451,2452,1252,12668.942
04 ene 202453,0853,7252,3052,3052,30986.963
03 ene 202455,2455,5653,1253,1453,141.081.669
02 ene 202455,7056,3655,1255,6455,64724.955
29 dic 202355,8656,1855,6255,7055,70405.362
28 dic 202356,2856,4855,5655,5655,56422.436
27 dic 202356,2456,6855,9655,9655,96421.142
22 dic 202355,7056,1855,1456,0056,00784.671
21 dic 202355,4656,5855,3856,2656,26772.547
20 dic 202355,3655,7854,7055,7455,74683.472
19 dic 202354,1255,3054,0055,1655,16533.991
18 dic 202355,8056,0654,6054,6454,64758.844
15 dic 202356,5456,9655,9255,9255,921.206.954
14 dic 202355,5056,4655,0056,4656,461.210.025
13 dic 202354,4054,8853,9654,0454,04668.145
12 dic 202354,2454,9054,2054,6054,60795.592
11 dic 202353,7054,3853,7054,3054,30556.087
08 dic 202352,1054,3252,1053,6653,66980.643
07 dic 202351,6452,3851,4652,3852,38480.248
06 dic 202351,7852,5851,6251,9451,94660.351
05 dic 202351,1651,8050,6651,5051,50383.431
04 dic 202350,8051,8250,5251,0451,04443.019
01 dic 202350,5250,9250,2050,6850,68960.194
30 nov 202350,9251,4050,5050,8850,881.473.388
29 nov 202350,7051,0250,4051,0251,02458.165
28 nov 202351,0851,1849,8050,7250,72774.858
27 nov 202351,7451,9051,3051,3051,30501.410
24 nov 202351,8051,9651,2451,5651,56455.901
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...