Premium
Moncler SPA (PK) (MONRY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.28 | -1.87518312335 | 68.26 | 70.28 | 66.55 | 9914 | 68.20657951 | DR |
| 4 | 3.122 | 4.88897240753 | 63.858 | 71.79 | 63.858 | 9588 | 69.04581716 | DR |
| 12 | 13.8775 | 26.1334212137 | 53.1025 | 71.79 | 49.37 | 8977 | 61.57715855 | DR |
| 26 | 11.88 | 21.5607985481 | 55.1 | 71.79 | 47.1201 | 9824 | 56.67230375 | DR |
| 52 | -6.975 | -9.43141099317 | 73.955 | 76.697 | 47.1201 | 7534 | 59.79480097 | DR |
| 156 | 12.0688 | 21.9787584318 | 54.9112 | 78.29 | 36.751 | 4930 | 59.64765373 | DR |
| 260 | 33.6 | 100.659077292 | 33.38 | 80.41 | 29.45 | 4023 | 59.40605894 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 67.94 | -0.1 | -0.15 | 67.645 | 68.7 | 67.2 | 10162 |
| 1741386000 | 68.04 | -0.4 | -0.59 | 66.87 | 68.04 | 66.87 | 32666 |
| 1741300140 | 68.442 | -0.89 | -1.28 | 68.4995 | 68.4995 | 68.442 | 955 |
| 1741213440 | 69.33 | -0.46 | -0.66 | 68.7725 | 69.68 | 68.7725 | 2707 |
| 1741126800 | 69.7935 | 1.77 | 2.60 | 68.26 | 70.28 | 67.55 | 3078 |
| 1741040760 | 68.028 | -0.93 | -1.35 | 70.24 | 70.24 | 67.95 | 2524 |
| 1740781260 | 68.96 | 0.86 | 1.26 | 68.96 | 69.3 | 67.885572 | 19196 |
| 1740695340 | 68.1 | 0.71 | 1.05 | 67.55 | 68.1 | 67.3 | 42705 |
| 1740608400 | 67.39 | -1.44 | -2.09 | 68.0201 | 68.22 | 67.39 | 1759 |
| 1740522480 | 68.83 | -0.51 | -0.73 | 67.985 | 68.83 | 67.654 | 1207 |
| 1740435600 | 69.335 | -0.9 | -1.27 | 69.57 | 69.57 | 69.335 | 991 |
| 1740176400 | 70.23 | 1.48 | 2.15 | 70.81 | 70.81 | 70.21 | 16112 |
| 1740090360 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
| 1740003960 | 68.75 | 0.25 | 0.36 | 68.41 | 68.75 | 68.368 | 1970 |
| 1739917740 | 68.5 | -2.16 | -3.06 | 68.5 | 68.5 | 68.5 | 1607 |
| 1739572020 | 70.66 | -1.13 | -1.57 | 70.7 | 70.86 | 70.66 | 2115 |
| 1739485320 | 71.79 | 6.65 | 10.21 | 66.62 | 71.79 | 66.069999 | 29669 |
| 1739398920 | 65.14 | 0.6 | 0.93 | 64.5 | 65.14 | 64.5 | 1438 |
| 1739312940 | 64.54 | 0.67 | 1.05 | 63.858 | 65.15 | 63.858 | 1718 |
| 1739226000 | 63.87 | 1.12 | 1.78 | 63.87 | 63.87 | 63.87 | 1341 |
| 1738967160 | 62.75 | -1.85 | -2.86 | 63.96 | 63.96 | 62.685 | 5041 |
| 1738880400 | 64.599999 | 1.41 | 2.23 | 64.694999 | 65.36 | 64.287499 | 1824 |
| 1738794000 | 63.19 | -0.36 | -0.56 | 63.4 | 63.58 | 63.19 | 2590 |
| 1738708080 | 63.5454 | -0.45 | -0.71 | 63.6 | 63.6 | 63.18 | 10161 |
| 1738621740 | 64 | -1.58 | -2.41 | 62.6975 | 64 | 62.2301 | 3164 |
| 1738362000 | 65.58 | 1.2 | 1.86 | 64 | 65.58 | 63.8114 | 3969 |
| 1738276080 | 64.379999 | 1.13 | 1.79 | 63.9225 | 64.379999 | 63.695 | 13960 |
| 1738189740 | 63.25 | -0.75 | -1.17 | 64 | 64 | 63.25 | 2703 |
| 1738103280 | 64 | -1.61 | -2.45 | 64.9175 | 65.5 | 62.83 | 8212 |
| 1738016820 | 65.61 | 0.26 | 0.40 | 65.287499 | 65.86 | 64.5 | 27450 |
| 1737757440 | 65.349999 | 2.73 | 4.36 | 64.7125 | 65.349999 | 64.62 | 2517 |
| 1737671220 | 62.62 | 1.19 | 1.94 | 62 | 62.62 | 62 | 3399 |
| 1737584640 | 61.43 | -0.23 | -0.37 | 61.2 | 63.0099 | 61.05 | 5489 |
| 1737498540 | 61.66 | 2.46 | 4.16 | 60.4 | 61.66 | 60.4 | 5795 |
| 1737152880 | 59.2 | 0 | 0.01 | 59.4225 | 59.905 | 59.2 | 7325 |
| 1737066420 | 59.196 | 3.46 | 6.20 | 59.35 | 59.35 | 58.04 | 9702 |
| 1736979720 | 55.74 | -0.86 | -1.52 | 55.8699 | 55.8699 | 55.5 | 23486 |
| 1736893380 | 56.6 | 1.24 | 2.24 | 54.02 | 56.6 | 54.02 | 21253 |
| 1736806800 | 55.36 | 0.59 | 1.07 | 54.56 | 55.36 | 54.085 | 12447 |
| 1736547720 | 54.775 | 2.03 | 3.84 | 53.9825 | 55.32 | 53.11 | 13471 |
| 1736375340 | 52.75 | -1.45 | -2.67 | 53.63 | 53.98 | 52.75 | 2483 |
| 1736288940 | 54.195 | 0.99 | 1.87 | 53.65 | 54.678 | 53.51 | 8777 |
| 1736202360 | 53.2 | 2.33 | 4.57 | 53.03 | 53.9299 | 52.69 | 7629 |
| 1735942980 | 50.875 | -1.17 | -2.24 | 51.095 | 51.6299 | 49.37 | 6274 |
| 1735856700 | 52.04 | -0.98 | -1.85 | 51.4275 | 53.0615 | 51.4275 | 6358 |
| 1735683960 | 53.02 | -0.79 | -1.47 | 51.955 | 53.02 | 51.39 | 2647 |
| 1735597740 | 53.81 | 0.91 | 1.71 | 52.3175 | 53.82 | 51.75 | 14645 |
| 1735338000 | 52.904 | -1.03 | -1.90 | 52.97 | 53.0525 | 52.13 | 5527 |
| 1735252020 | 53.93 | 0.02 | 0.04 | 52.47 | 53.93 | 51.55 | 8412 |
| 1735078200 | 53.91 | 1.12 | 2.12 | 51.5525 | 53.97 | 51.5525 | 6886 |
| 1734992400 | 52.7925 | -0.03 | -0.05 | 52.5325 | 53.13 | 51.95 | 15477 |
| 1734733200 | 52.821 | 0.23 | 0.44 | 50.65 | 53.01 | 50.65 | 12912 |
| 1734646800 | 52.59 | 1.34 | 2.61 | 51.4 | 52.74 | 51.4 | 10476 |
| 1734560940 | 51.25 | -2.27 | -4.23 | 52.365 | 53.27 | 51.25 | 6383 |
| 1734474360 | 53.515 | -0.13 | -0.23 | 53.1025 | 54.64 | 52.91 | 12003 |
| 1734388140 | 53.64 | -1.17 | -2.13 | 53.875 | 54.41 | 53 | 15566 |
| 1734128940 | 54.81 | -0.24 | -0.44 | 54.26 | 54.81 | 53.35 | 11519 |
| 1734042480 | 55.05 | -0.3 | -0.54 | 54.655 | 55.05 | 54.4575 | 23006 |
| 1733955900 | 55.35 | 1.08 | 1.99 | 54.75 | 55.35 | 54.242 | 15837 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
