Mercado abrirá em 5 h 24 min

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

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
65,74-0,32 (-0,48%)
A partir de 09:21AM CEST. Mercado aberto.
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202466,3066,3065,6065,7465,7424.856
17 de abr. de 202464,9066,5864,5066,0666,06879.079
16 de abr. de 202463,8264,9063,5664,5664,56462.544
15 de abr. de 202464,1665,4864,1064,9064,90494.463
12 de abr. de 202465,0065,2863,7464,1664,16416.743
11 de abr. de 202464,0264,8863,9464,6264,62388.327
10 de abr. de 202465,7665,7863,8064,5864,58548.859
09 de abr. de 202466,1866,1864,5065,2065,20520.712
08 de abr. de 202466,0466,5466,0066,0466,04339.833
05 de abr. de 202465,8666,0465,0866,0466,04683.536
04 de abr. de 202467,5667,6066,4266,9066,90468.607
03 de abr. de 202467,2067,8667,0667,3667,36459.082
02 de abr. de 202469,5669,8066,9667,3067,30683.423
28 de mar. de 202468,6269,3268,5669,1869,18576.647
27 de mar. de 202468,3068,8667,9868,5268,52437.718
26 de mar. de 202468,2668,3067,6068,0068,00342.260
25 de mar. de 202467,9468,6267,7668,1668,16379.687
22 de mar. de 202467,8468,5667,7468,1668,16615.640
21 de mar. de 202469,5069,5268,1268,2468,24512.731
20 de mar. de 202467,7068,5066,9868,2468,24999.912
19 de mar. de 202468,3468,6466,8668,5068,501.361.776
18 de mar. de 202469,5469,5468,7269,2269,22551.632
15 de mar. de 202469,8870,0068,9269,2669,261.729.043
14 de mar. de 202469,7470,3469,7270,3470,34842.830
13 de mar. de 202469,4469,9868,8469,6469,64649.127
12 de mar. de 202468,4069,4867,9469,3869,38787.885
11 de mar. de 202466,6268,2866,5268,2868,28618.588
08 de mar. de 202467,2067,5466,6467,1067,10839.880
07 de mar. de 202465,8667,1665,4867,0067,00822.345
06 de mar. de 202465,8866,8465,5666,6466,64593.105
05 de mar. de 202466,3266,4665,3065,9865,98775.638
04 de mar. de 202467,2267,2866,2266,9266,92551.654
01 de mar. de 202465,5067,4665,4667,4667,46955.929
29 de fev. de 202467,4267,5065,4866,6666,664.452.044
28 de fev. de 202463,6864,1662,9063,5063,50695.083
27 de fev. de 202462,9863,7662,5863,6863,68751.753
26 de fev. de 202462,8063,6462,1662,7062,701.101.717
23 de fev. de 202464,0064,2863,5464,1064,10569.117
22 de fev. de 202463,3663,9663,0263,7263,72660.319
21 de fev. de 202462,8063,3262,3062,9262,92473.580
20 de fev. de 202462,3862,9462,3662,6862,68466.105
19 de fev. de 202461,9862,5861,6462,5662,56427.891
16 de fev. de 202462,0462,9462,0262,5262,52812.939
15 de fev. de 202460,2061,8660,2061,8261,821.042.125
14 de fev. de 202458,9660,0258,7459,7059,70395.086
13 de fev. de 202460,0260,1858,8059,3659,361.091.504
12 de fev. de 202459,9060,4859,2860,3460,34571.348
09 de fev. de 202459,2059,5658,6259,5659,56524.111
08 de fev. de 202458,1858,8857,6258,8258,82450.394
07 de fev. de 202458,3058,5457,9058,1458,14541.638
06 de fev. de 202457,9658,6457,9458,3858,38543.065
05 de fev. de 202457,5658,1857,5057,7257,72862.687
02 de fev. de 202457,1258,2657,0657,7457,74547.553
01 de fev. de 202456,4457,5256,3657,1657,16633.562
31 de jan. de 202457,4857,7457,1657,3057,30936.137
30 de jan. de 202457,4857,7056,4657,7057,701.130.070
29 de jan. de 202456,3057,2856,1657,2857,281.203.580
26 de jan. de 202452,8056,8652,7456,8656,862.230.880
25 de jan. de 202452,1252,3451,6451,8651,86499.448
24 de jan. de 202452,1852,5051,4851,9651,96709.816
23 de jan. de 202451,9652,2651,7251,9051,90581.877
22 de jan. de 202451,5252,3651,3451,8051,80522.283
19 de jan. de 202451,5051,8251,0851,4451,44585.502
18 de jan. de 202452,9253,4051,5451,5451,541.070.157
17 de jan. de 202451,8852,0250,4051,1451,141.079.205
16 de jan. de 202452,9453,3452,5652,6052,60527.178
15 de jan. de 202453,3253,6653,2053,5053,50379.245
12 de jan. de 202451,9254,1451,7053,7453,74781.978
11 de jan. de 202453,8654,3053,1253,4053,40623.247
10 de jan. de 202454,2654,7853,7854,3054,30580.154
09 de jan. de 202453,9054,6453,0454,1454,14850.622
08 de jan. de 202452,1253,4451,8453,4453,44795.617
05 de jan. de 202451,6652,4451,2452,1252,12668.942
04 de jan. de 202453,0853,7252,3052,3052,30986.963
03 de jan. de 202455,2455,5653,1253,1453,141.081.669
02 de jan. de 202455,7056,3655,1255,6455,64724.955
29 de dez. de 202355,8656,1855,6255,7055,70405.362
28 de dez. de 202356,2856,4855,5655,5655,56422.436
27 de dez. de 202356,2456,6855,9655,9655,96421.142
22 de dez. de 202355,7056,1855,1456,0056,00784.671
21 de dez. de 202355,4656,5855,3856,2656,26772.547
20 de dez. de 202355,3655,7854,7055,7455,74683.472
19 de dez. de 202354,1255,3054,0055,1655,16533.991
18 de dez. de 202355,8056,0654,6054,6454,64758.844
15 de dez. de 202356,5456,9655,9255,9255,921.206.954
14 de dez. de 202355,5056,4655,0056,4656,461.210.025
13 de dez. de 202354,4054,8853,9654,0454,04668.145
12 de dez. de 202354,2454,9054,2054,6054,60795.592
11 de dez. de 202353,7054,3853,7054,3054,30556.087
08 de dez. de 202352,1054,3252,1053,6653,66980.643
07 de dez. de 202351,6452,3851,4652,3852,38480.248
06 de dez. de 202351,7852,5851,6251,9451,94660.351
05 de dez. de 202351,1651,8050,6651,5051,50383.431
04 de dez. de 202350,8051,8250,5251,0451,04443.019
01 de dez. de 202350,5250,9250,2050,6850,68960.194
30 de nov. de 202350,9251,4050,5050,8850,881.473.388
29 de nov. de 202350,7051,0250,4051,0251,02458.165
28 de nov. de 202351,0851,1849,8050,7250,72774.858
27 de nov. de 202351,7451,9051,3051,3051,30501.410
24 de nov. de 202351,8051,9651,2451,5651,56455.901
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...