Marchés français ouverture 7 h 53 min

Moncler S.p.A. (0QII.IL)

IOB - IOB Prix différé. Devise en EUR
Ajouter à la liste dynamique
63,02-1,22 (-1,90 %)
À la clôture : 05:01PM BST
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202463,1863,7062,9063,0263,0216 634
20 mai 20241.15 Dividende
17 mai 202463,7564,4063,7264,2463,0924 591
16 mai 202464,0264,3263,5663,7962,6510 687
15 mai 202463,2664,0262,7463,7262,581 777 626
14 mai 202462,5663,2861,7263,2462,111 850 016
13 mai 202463,3863,4262,3062,7261,601 868 168
10 mai 202463,7863,8863,1863,7662,621 812 538
09 mai 202463,1163,5862,7463,6762,5312 281
08 mai 202464,1164,3462,8463,3862,25182 247
07 mai 202465,2664,6664,0464,3663,2112 837
03 mai 202464,1465,4064,1464,9463,7817 741
02 mai 202463,8165,0863,3463,9662,8253 463
01 mai 202464,5164,1264,1264,4563,308 632
30 avr. 202464,8465,5263,8464,4563,30109 183
29 avr. 202464,8965,2064,4064,5463,3810 677
26 avr. 202464,9365,3663,8664,4663,31148 177
25 avr. 202467,2666,4063,7464,9863,82132 757
24 avr. 202465,7667,4665,3266,3565,1645 413
23 avr. 202465,2566,0864,8465,8064,6232 266
22 avr. 202464,7566,3465,1665,5364,3670 758
19 avr. 202465,5565,8464,2265,5664,3925 276
18 avr. 202466,2866,3065,3865,3464,1772 549
17 avr. 202464,8366,6064,5266,3265,1330 884
16 avr. 202464,8064,9063,5064,2763,129 189
15 avr. 202464,1865,5264,1664,9863,8249 018
12 avr. 202464,8165,2863,7864,3763,2233 770
11 avr. 202464,0664,8863,9264,7963,6323 066
10 avr. 202465,6965,7463,8064,7063,5442 763
09 avr. 202466,4066,2064,5064,7163,5522 487
08 avr. 202466,0566,5066,0066,2265,0319 520
05 avr. 202466,7666,0065,0665,7264,5432 370
04 avr. 202467,5667,6266,4067,2466,0438 965
03 avr. 202467,4867,8467,0667,3466,13159 476
02 avr. 202469,6669,5266,9467,1665,9670 833
28 mars 202468,7669,3068,6068,8467,61253 962
27 mars 202468,0768,8668,1468,8467,6115 471
26 mars 202468,4168,2867,6668,1066,886 637
25 mars 202467,9868,6467,8068,6267,391 013 954
22 mars 202468,4368,5467,7467,9466,7276 625
21 mars 202468,2069,5268,1068,4867,2515 584
20 mars 202468,2568,4867,0267,9566,7351 292
19 mars 202468,8968,6666,8468,2767,05133 524
18 mars 202468,9269,5268,7269,2668,0230 217
15 mars 202470,3670,0068,9268,9767,7453 184
14 mars 202469,7270,3469,6469,9068,6530 881
13 mars 202469,1970,0068,8669,6568,4015 848
12 mars 202468,2869,4467,9269,2468,0027 846
11 mars 202466,5668,2866,5867,6766,4630 358
08 mars 202467,3767,5866,7267,2166,0143 652
07 mars 202466,0467,0265,5067,1065,9025 498
06 mars 202465,9866,8065,6466,3565,1631 251
05 mars 202466,6166,3465,2866,0064,8252 708
04 mars 202466,8367,3666,2266,7065,5142 887
01 mars 202466,7667,4665,5067,3366,1268 770
29 févr. 202467,2967,4464,8266,2565,06926 466
28 févr. 202463,8064,1662,8863,5562,41100 362
27 févr. 202462,8563,7262,6263,5462,4063 404
26 févr. 202463,8763,7062,1862,8961,7666 458
23 févr. 202463,8664,2663,5264,0862,9328 749
22 févr. 202462,9663,9863,0863,4262,2827 838
21 févr. 202462,3563,3262,3062,3161,1921 777
20 févr. 202462,5662,9462,3862,3961,2729 241
19 févr. 202462,0662,5261,7062,2361,1238 030
16 févr. 202461,3762,9462,0062,4961,37395 105
15 févr. 202459,6061,8860,3061,2760,17200 767
14 févr. 202458,8960,0058,9259,7058,6336 490
13 févr. 202460,1660,1658,8059,2658,20781 225
12 févr. 202459,5760,4459,3460,4359,3554 778
09 févr. 202458,7159,5458,6659,2158,15134 289
08 févr. 202457,7758,8857,6458,8457,7927 686
07 févr. 202458,4258,5857,9258,4857,43920 371
06 févr. 202457,4258,6257,9458,1857,1461 055
05 févr. 202457,2758,1457,4857,5556,522 438 562
02 févr. 202457,2058,2057,0057,8756,83283 206
01 févr. 202457,2957,4856,3856,9455,92403 694
31 janv. 202457,4457,7457,2457,3456,31845 546
30 janv. 202457,2157,7056,5057,3656,33416 461
29 janv. 202456,0157,2556,2056,4455,43420 652
26 janv. 202452,8656,6652,8056,2655,25190 849
25 janv. 202452,1752,2851,6452,1751,2419 126
24 janv. 202452,2052,4051,5251,9951,0612 337
23 janv. 202451,5652,2651,7051,9951,0689 600
22 janv. 202451,5052,2251,4051,9651,0331 896
19 janv. 202451,7651,7851,1251,2650,3426 665
18 janv. 202451,0153,4051,5651,5550,6386 180
17 janv. 202451,7551,9650,4051,0450,13145 011
16 janv. 202453,4053,3052,5653,0052,05152 037
15 janv. 202453,2454,0453,2453,7552,7920 155
12 janv. 202453,4154,1051,9253,3352,3859 375
11 janv. 202454,2654,3053,1253,2152,26149 310
10 janv. 202454,3354,7853,8054,1553,1831 414
09 janv. 202453,8354,6053,0454,2653,29150 708
08 janv. 202452,3053,4452,0253,1052,1564 528
05 janv. 202451,6952,4251,4451,9651,0365 777
04 janv. 202453,4153,7052,4652,9351,9830 120
03 janv. 202455,5155,5053,1253,6052,6486 549
02 janv. 202455,7256,2855,1655,2854,2937 839
29 déc. 202355,9756,1455,7055,8354,8328 969
28 déc. 202356,1056,4855,5555,6654,6621 875
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...