Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Moncler S.p.A. logo
MONC.MI
Moncler S.p.A.
13:11:54
53.22 €
0.0000 (%0.00)
Previous Close: 53.78
Day Low₺53.04
Day High₺54.62
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MONC.MI: Moncler S.p.A. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 57.0036
CLOSE 56.9828

Low

LOW 45.62

High

HIGH 70.34
DATEOPENHIGHLOWCLOSE
01/02/202455.756.3655.1255.64
01/03/202455.2455.5653.1253.14
01/04/202453.0853.7252.352.3
01/05/202451.6652.4451.2452.12
01/08/202452.1253.4451.8453.44
01/09/202453.954.6453.0454.14
01/10/202454.2654.7853.7854.3
01/11/202453.8654.353.1253.4
01/12/202451.9254.1451.753.74
01/15/202453.7454.0653.253.5
01/16/202452.9453.3452.5652.6
01/17/202451.8852.0250.451.14
01/18/202452.9253.451.5451.54
01/19/202451.551.8251.0851.44
01/22/202451.5252.3651.3451.8
01/23/202451.9652.2651.7251.9
01/24/202452.1852.551.4851.96
01/25/202452.1252.3451.6451.86
01/26/202452.856.8652.7456.86
01/29/202456.357.2856.1657.28
01/30/202457.4857.756.4657.7
01/31/202457.4857.7457.1657.3
02/01/202456.4457.5256.3657.16
02/02/202457.1258.2657.0657.74
02/05/202457.5658.1857.557.72
02/06/202457.9658.6457.9458.38
02/07/202458.358.5457.958.14
02/08/202458.1858.8857.6258.82
02/09/202459.259.5658.6259.56
02/12/202459.960.4859.2860.34
02/13/202460.0260.1858.859.36
02/14/202458.9660.0258.5459.7
02/15/202460.261.8660.261.82
02/16/202462.0462.9462.0262.52
02/19/202461.9862.5861.6462.56
02/20/202462.3862.9462.3662.68
02/21/202462.863.3262.362.92
02/22/202463.3663.9663.0263.72
02/23/20246464.2863.5464.1
02/26/202462.863.6462.1662.7
02/27/202462.9863.7662.5863.68
02/28/202463.6864.1662.963.5
02/29/202467.4267.565.4866.66
03/01/202465.567.4665.4667.46
03/04/202467.2267.2866.2266.92
03/05/202466.3266.4665.365.98
03/06/202465.8866.8465.5666.64
03/07/202465.8667.1665.4867
03/08/202467.267.5466.6467.1
03/11/202466.6268.2866.5268.28
03/12/202468.469.4867.9469.38
03/13/202469.4469.9868.8469.64
03/14/202469.7470.3469.7270.34
03/15/202469.887068.9269.26
03/18/202469.5469.5468.7269.22
03/19/202468.3468.6466.8668.5
03/20/202467.768.566.9868.24
03/21/202469.569.5268.1268.24
03/22/202467.8468.5667.7468.16
03/25/202467.9468.6267.7668.16
03/26/202468.2668.367.668
03/27/202468.368.8667.9868.52
03/28/202468.6269.3268.5669.18
04/02/202469.5669.866.9667.3
04/03/202467.267.8667.0667.36
04/04/202467.5667.666.4266.9
04/05/202465.8666.0465.0866.04
04/08/202466.0466.546666.04
04/09/202466.1866.1864.565.2
04/10/202465.7665.7863.864.58
04/11/202464.0264.8863.9464.62
04/12/20246565.2863.7464.16
04/15/202464.1665.4864.164.9
04/16/202463.8264.963.5664.56
04/17/202464.966.5864.566.06
04/18/202466.366.365.3265.64
04/19/202464.8665.8464.1865.44
04/22/202466.266.3865.165.26
04/23/202465.6466.1264.8665.84
04/24/202465.467.4265.3266.8
04/25/20246666.3663.7464.76
04/26/202465.2465.2863.964.92
04/29/202465.265.264.3864.52
04/30/202464.2465.6263.8464.12
05/02/202464.5865.163.3464.12
05/03/202464.365.3864.1464.3
05/06/202464.3864.9464.2264.28
05/07/202464.3464.7664.0464.2
05/08/202464.0864.362.8463.22
05/09/202463.1463.6662.7263.44
05/10/202463.963.963.1863.44
05/13/202463.3863.4262.2662.3
05/14/202462.3263.3661.7263.36
05/15/202463.3864.0262.7263.84
05/16/202463.8264.3463.5663.98
05/17/202463.7264.3663.6864
05/20/202463.2463.7262.8863.02
05/21/202462.9263.0860.760.74
05/22/202460.8261.7260.1260.42
05/23/202460.2461.1860.2460.94
05/24/202460.762.0260.4261.94
05/27/202462.0862.2261.2461.76
05/28/20246262.2460.9461.02
05/29/202460.8261.160.160.28
05/30/202459.9461.3259.961.18
05/31/202461.1861.5660.9461.24
06/03/202461.4862.1661.2861.8
06/04/202461.862.8861.4261.46
06/05/202461.9862.2460.5861.52
06/06/202461.8662.1661.7862
06/07/2024636360.6261.46
06/10/202460.76160.0460.32
06/11/202460.5660.5859.0259.32
06/12/202459.3660.0258.660.02
06/13/202459.9260.165959.82
06/14/202459.5459.757.9458.64
06/17/202458.7659.1658.4459.16
06/18/202458.8258.8256.6857.58
06/19/202457.3657.985656.54
06/20/202456.4857.6856.3657
06/21/202456.4457.156.1656.82
06/24/202456.9258.4456.8658.26
06/25/202458.2658.9457.558.58
06/26/202458.758.7257.9258.44
06/27/202458.2459.1457.1657.18
06/28/202457.1457.756.857.06
07/01/202457.8258.3857.1657.48
07/02/202457.2457.6256.3456.94
07/03/202457.3257.456.356.54
07/04/202456.657.0256.0656.38
07/05/202456.6457.4656.3856.68
07/08/202456.3457.0455.9256.3
07/09/202456.0457.0255.4655.56
07/10/202455.4456.855.1856.64
07/11/202456.9257.4456.6657.16
07/12/202457.4458.6257.358.28
07/15/202457.5257.7856.8256.9
07/16/202456.4256.6655.7656.56
07/17/202456.957.0456.0656.8
07/18/202456.9857.6656.3256.6
07/19/202456.7456.9456.0656.38
07/22/202456.5657.256.4857
07/23/202456.7457.4256.4256.66
07/24/202455.556.254.4254.42
07/25/202455.5855.5853.3455.44
07/26/202455.2657.255.2656.48
07/29/202456.456.4855.3455.64
07/30/202455.585654.8855
07/31/202455.3455.8454.955.08
08/01/202454.7454.7653.5653.92
08/02/202453.1253.7852.4652.78
08/05/202451.652.6451.3652.3
08/06/202452.352.551.751.8
08/07/202452.0252.6251.8652.62
08/08/202452.352.3851.252.02
08/09/202452.252.951.9452.4
08/12/202452.752.9852.0852.14
08/13/202452.3852.6851.7852.46
08/14/202452.7453.1652.5452.96
08/16/202453.85453.1853.5
08/19/202453.5254.4453.4254.36
08/20/202454.3254.654.1254.4
08/21/202454.955.5654.6255.54
08/22/202455.556.1455.4855.6
08/23/202455.4456.0655.255.86
08/26/202455.7256.255.5456
08/27/202455.8856.3655.455.42
08/28/202455.4255.85555
08/29/20245555.7454.8255.62
08/30/202455.656.0655.2455.42
09/02/20245555.5654.154.68
09/03/202454.7855.3454.4254.46
09/04/202453.553.6852.0452.04
09/05/202451.9652.0250.4250.9
09/06/202450.6451.5650.3850.4
09/09/202450.5450.9249.5549.91
09/10/202450.8850.8849.4549.98
09/11/20245050.8849.8150.1
09/12/202450.6851.6450.6851.12
09/13/202451.251.55151
09/16/202450.9651.5250.7450.76
09/17/20245151.2250.5650.56
09/18/202450.250.3449.3249.64
09/19/202450.551.0449.5150.62
09/20/202449.8249.9846.6548
09/23/202447.249.3147.0648.64
09/24/202450.2850.548.7249.17
09/25/202448.7549.5148.6148.85
09/26/202450.4852.6649.5752.06
09/27/202459.759.856.0657.74
09/30/202457.1858.8256.8657.02
10/01/202456.8856.9854.555.08
10/02/202454.9256.1254.854.86
10/03/202454.454.6453.453.42
10/04/202453.2454.353.253.8
10/07/202454.0855.153.5654.9
10/08/202453.2654.452.7854.14
10/09/202454.3454.8853.6654.64
10/10/202454.454.7653.854.76
10/11/202454.754.9254.354.6
10/14/202454.5255.4253.5254.56
10/15/202454.7854.853.2853.28
10/16/202451.252.9851.0452.78
10/17/202452.8254.2252.3654.06
10/18/202454.6456.4654.655.2
10/21/202455.5255.9254.254.28
10/22/202454.4455.253.7853.82
10/23/202453.2854.2853.2853.8
10/24/202453.955.553.954.42
10/25/202454.4254.5453.854.06
10/28/202454.7454.9253.8454
10/29/202453.7654.75353
10/30/20245353.4650.7851.64
10/31/202450.8251.6250.3450.94
11/01/202451.0451.3650.6450.86
11/04/202450.4851.0449.4449.8
11/05/202450.1850.1848.8148.95
11/06/202448.9650.0848.5748.97
11/07/202448.9650.7648.9650.66
11/08/202450.7850.948.3448.79
11/11/202448.548.8547.5648.21
11/12/202447.647.7146.4146.52
11/13/202446.446.6845.9846.3
11/14/202446.2147.7145.9547.71
11/15/202447.3248.2647.2847.83
11/18/202447.8348.3647.6548.07
11/19/202447.9548.3446.5247.32
11/20/202447.6347.9546.9247.2
11/21/202446.7646.9645.8246.55
11/22/202446.8747.0846.0646.45
11/25/202447.0547.6847.0447.32
11/26/202446.8548.3446.4847.31
11/27/202447.3747.7146.5946.98
11/28/202447.0947.2846.7146.71
11/29/202446.4146.7945.6646.35
12/02/202446.147.745.6246.6
12/03/202447.2647.7246.3746.42
12/04/202446.7247.7246.547.45
12/05/202447.3848.0447.347.81
12/06/202449.350.6249.1550.18
12/09/202450.9852.1650.9651.76
12/10/202451.4651.7251.0251.44
12/11/202451.1452.3650.952.12
12/12/202452.8452.9451.8252.3
12/13/202451.852.151.1451.34
12/16/202451.0251.7250.951.4
12/17/202450.4651.7250.1251.34
12/18/202451.4651.650.350.54
12/19/202449.4450.2849.3350.02
12/20/202449.550.449.4150.4
12/23/202450.2850.5649.849.91
12/27/202450.0850.9449.7450.94
12/30/202450.9451.5650.7250.98