Moncler SpA

MONC
🏛️ 英国 →
48.91
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 49.62 49.32 48.45 48.91 0.1M
2025-09-25 50.98 50.04 48.67 48.93 0.1M
2025-09-24 52.00 51.66 50.30 50.34 0.1M
2025-09-23 50.37 52.44 50.16 51.97 0.1M
2025-09-22 50.57 50.50 49.47 50.32 0.1M
2025-09-19 50.42 51.34 49.43 50.37 0.0M
2025-09-18 49.52 51.56 49.15 50.93 0.1M
2025-09-17 49.47 49.57 48.48 49.30 0.1M
2025-09-16 50.84 51.10 49.35 49.82 0.1M
2025-09-15 49.69 51.36 49.60 50.66 0.1M
2025-09-12 49.31 50.06 48.89 49.66 0.1M
2025-09-11 48.43 49.49 48.24 49.02 0.0M
2025-09-10 47.50 48.72 47.29 48.44 0.1M
2025-09-09 46.87 47.80 46.82 47.34 0.0M
2025-09-08 47.11 47.22 46.65 46.93 0.0M
2025-09-05 48.08 48.19 46.46 47.28 0.2M
2025-09-04 49.37 49.58 48.20 48.21 0.5M
2025-09-03 49.45 50.14 49.13 49.40 0.1M
2025-09-02 49.76 50.54 48.90 49.23 0.1M
2025-09-01 49.66 50.08 49.22 49.67 0.0M
2025-08-29 50.60 50.80 49.67 49.74 0.1M
2025-08-28 49.09 51.40 49.34 50.40 0.1M
2025-08-27 48.08 50.08 48.02 49.54 0.1M
2025-08-26 48.09 48.84 47.52 48.23 0.1M
2025-08-25 47.87 48.32 47.78 47.87 0.0M
2025-08-22 47.52 48.45 47.01 47.99 0.0M
2025-08-21 48.04 47.90 47.26 47.72 0.0M
2025-08-20 48.06 48.29 47.56 47.67 0.0M
2025-08-19 46.11 48.38 46.05 48.14 0.1M
2025-08-18 46.84 47.01 45.92 46.32 0.0M
2025-08-17 46.23 46.45 46.45 46.45 0.0M
2025-08-15 46.23 46.45 46.23 46.45 0.0M
2025-08-14 46.42 46.72 46.20 46.45 0.0M
2025-08-13 46.20 46.56 46.09 46.24 0.2M
2025-08-12 46.19 46.50 45.47 46.13 0.0M
2025-08-11 47.21 47.42 45.97 46.29 0.0M
2025-08-08 46.98 47.40 46.69 47.31 0.0M
2025-08-07 46.68 47.47 46.50 47.21 0.0M
2025-08-06 46.80 47.13 46.28 46.49 0.0M
2025-08-05 47.14 47.37 46.51 46.68 0.0M
2025-08-04 46.80 47.32 46.58 47.06 0.1M
2025-08-01 46.68 47.00 46.22 46.66 0.2M
2025-07-31 48.15 48.20 46.94 47.07 0.1M
2025-07-30 47.63 48.32 47.48 48.27 0.2M
2025-07-29 48.02 48.46 47.61 47.85 0.1M
2025-07-28 49.85 49.88 48.10 48.22 0.1M
2025-07-25 47.68 49.16 47.13 49.07 0.2M
2025-07-24 50.33 50.42 47.72 48.44 0.2M
2025-07-23 50.37 51.02 49.87 50.19 0.1M
2025-07-22 50.24 50.76 49.60 50.36 0.2M
2025-07-21 50.60 50.54 49.27 49.87 0.0M
2025-07-18 50.09 51.26 49.98 50.42 0.1M
2025-07-17 50.70 50.74 49.72 50.05 0.1M
2025-07-16 50.82 50.98 50.16 50.30 0.0M
2025-07-15 50.22 51.00 50.18 50.38 0.0M
2025-07-14 50.85 50.48 49.69 50.30 0.0M
2025-07-11 51.85 51.44 50.32 51.28 0.1M
2025-07-10 51.34 52.16 51.18 51.95 0.0M
2025-07-09 51.42 52.02 50.66 51.40 0.0M
2025-07-08 51.75 51.68 51.00 51.55 0.0M
2025-07-07 51.00 51.70 50.56 51.60 0.0M
2025-07-04 50.91 51.18 50.56 50.95 0.0M
2025-07-03 51.60 51.82 50.58 51.16 0.0M
2025-07-02 49.68 51.66 49.20 51.21 0.1M
2025-07-01 48.28 49.57 48.07 49.23 0.0M
2025-06-30 48.14 48.90 47.16 48.25 0.1M
2025-06-27 47.54 48.27 47.38 47.55 0.0M
2025-06-26 48.28 48.38 47.00 47.20 0.1M
2025-06-25 48.56 48.62 48.06 48.50 0.1M
2025-06-24 48.52 49.50 48.37 48.75 0.0M
2025-06-23 48.98 48.86 47.75 47.90 0.0M
2025-06-20 49.18 49.10 48.36 48.91 0.0M
2025-06-19 50.68 49.89 48.83 49.11 0.1M
2025-06-18 51.53 51.38 50.38 50.73 0.0M
2025-06-17 51.39 51.52 50.66 51.51 0.0M
2025-06-16 50.92 51.46 50.72 51.17 0.0M
2025-06-13 52.05 51.20 50.58 50.92 0.0M
2025-06-12 52.56 52.66 51.80 52.24 0.0M
2025-06-11 53.98 54.16 53.38 53.94 0.1M
2025-06-10 53.90 54.06 53.26 53.60 0.1M
2025-06-09 53.66 54.38 53.60 53.84 0.0M
2025-06-06 53.66 54.10 52.98 53.66 0.1M
2025-06-05 55.07 55.44 53.32 53.53 0.1M
2025-06-04 55.10 55.34 54.78 55.19 0.0M
2025-06-03 54.54 55.06 54.38 54.38 0.1M
2025-06-02 55.25 54.76 53.40 54.62 0.1M
2025-05-30 55.05 55.72 54.74 55.01 0.0M
2025-05-29 54.83 56.76 54.96 54.94 0.0M
2025-05-28 55.17 55.34 54.82 55.17 0.1M
2025-05-27 54.37 55.30 53.94 55.15 0.0M
2025-05-26 54.82 55.00 54.30 54.82 2.0M
2025-05-23 54.76 55.12 52.68 53.77 0.1M
2025-05-22 56.13 56.74 54.60 54.96 0.1M
2025-05-21 56.80 57.24 56.18 56.82 0.0M
2025-05-20 56.19 57.28 55.64 56.99 0.0M
2025-05-19 56.88 57.12 55.04 55.70 0.0M
2025-05-16 58.29 58.90 57.92 58.29 0.0M
2025-05-15 58.19 58.44 57.72 58.08 0.0M
2025-05-14 57.92 58.86 57.44 58.17 0.1M
2025-05-13 57.14 58.24 57.28 58.31 0.0M
2025-05-12 54.56 57.68 55.14 56.94 2.0M
2025-05-09 54.52 55.04 54.14 54.52 2.0M
2025-05-08 54.97 55.18 54.08 54.54 0.0M
2025-05-07 55.01 55.50 54.54 54.63 0.0M
2025-05-06 55.47 55.62 54.78 54.76 0.0M
2025-05-05 55.10 55.66 54.78 55.10 0.0M
2025-05-02 53.55 55.28 54.10 54.93 0.1M
2025-05-01 54.09 54.09 53.64 53.64 0.0M
2025-04-30 54.25 54.54 53.32 53.64 0.2M
2025-04-29 54.88 55.00 53.82 54.04 0.0M
2025-04-28 55.20 55.60 54.48 54.53 0.0M
2025-04-25 53.78 55.22 54.16 54.72 0.1M
2025-04-24 54.62 54.50 53.46 54.04 0.1M
2025-04-23 53.41 55.84 54.30 54.88 0.1M
2025-04-22 54.14 54.20 52.64 53.99 0.0M
2025-04-17 54.64 54.58 53.20 53.85 0.2M
2025-04-16 54.57 55.08 53.46 54.66 0.2M
2025-04-15 53.48 54.72 52.92 54.38 0.1M
2025-04-14 52.65 54.98 53.44 54.53 0.0M
2025-04-11 52.96 53.50 51.92 53.02 0.1M
2025-04-10 50.24 55.48 52.32 52.96 0.1M
2025-04-09 52.30 51.46 49.30 50.95 0.1M
2025-04-08 49.49 51.98 49.18 51.74 0.0M
2025-04-07 48.35 52.04 47.41 49.42 0.1M
2025-04-04 55.16 55.22 52.33 53.27 0.0M
2025-04-03 56.73 56.74 54.80 55.24 0.0M
2025-04-02 57.19 57.58 56.52 57.41 0.1M
2025-04-01 57.21 57.70 56.58 56.94 0.0M
2025-03-31 56.36 57.10 55.86 56.68 0.0M
2025-03-28 58.85 58.30 56.44 56.72 0.2M
2025-03-27 58.70 59.24 57.70 58.86 0.2M
2025-03-26 59.73 59.80 58.44 58.88 0.0M
2025-03-25 59.82 60.34 59.36 59.42 0.0M
2025-03-24 60.63 61.18 59.02 60.19 0.1M
2025-03-21 60.80 61.06 60.16 60.84 0.1M
2025-03-20 61.50 61.94 60.98 61.83 0.0M
2025-03-19 61.41 62.00 60.16 61.53 0.1M
2025-03-18 60.74 61.90 60.98 61.05 0.0M
2025-03-17 61.30 61.40 60.50 60.53 0.1M
2025-03-14 60.41 62.36 60.00 61.26 0.2M
2025-03-13 61.31 62.32 59.84 60.22 0.1M
2025-03-12 62.29 62.44 60.80 61.51 0.3M
2025-03-11 62.21 63.00 60.88 61.24 0.2M
2025-03-10 62.14 62.94 61.90 62.63 0.0M
2025-03-07 63.15 62.46 61.16 62.14 0.1M
2025-03-06 63.41 64.52 62.86 63.12 0.1M
2025-03-05 64.75 64.88 63.24 63.92 0.1M
2025-03-04 65.79 65.84 64.18 64.31 0.0M
2025-03-03 65.39 66.60 65.32 66.34 0.0M
2025-02-28 64.88 66.40 64.40 66.26 0.4M
2025-02-27 64.28 65.72 63.94 65.26 0.2M
2025-02-26 64.76 66.08 64.64 65.34 0.0M
2025-02-25 66.37 65.86 64.22 64.37 0.1M
2025-02-24 67.85 67.90 66.00 66.47 0.1M
2025-02-21 66.80 68.18 66.76 67.53 0.0M
2025-02-20 65.62 66.78 65.56 66.24 0.2M
2025-02-19 66.30 66.50 65.44 65.60 0.1M
2025-02-18 65.60 66.38 65.26 66.04 0.1M
2025-02-17 67.39 67.58 65.60 65.66 0.1M
2025-02-14 69.75 70.88 66.36 67.03 0.4M
2025-02-13 61.87 68.20 62.72 63.59 0.3M
2025-02-12 62.57 63.02 61.36 62.53 0.1M
2025-02-11 60.72 62.30 60.84 62.29 0.0M
2025-02-10 60.59 61.04 60.48 60.65 0.0M
2025-02-07 61.76 61.88 60.58 60.81 0.0M
2025-02-06 61.25 62.36 60.60 62.16 0.1M
2025-02-05 60.98 61.06 60.40 60.91 0.1M
2025-02-04 61.11 61.48 60.36 61.07 0.1M
2025-02-03 61.64 61.18 59.82 60.69 0.5M
2025-01-31 60.89 62.26 61.30 61.44 0.1M
2025-01-30 60.34 61.38 60.36 60.90 0.0M
2025-01-29 59.83 60.78 59.16 60.39 0.0M
2025-01-28 61.56 62.42 61.20 61.62 0.0M
2025-01-27 61.47 61.69 60.66 61.58 0.1M
2025-01-24 59.54 62.80 61.04 61.14 0.7M
2025-01-23 58.36 59.62 58.30 59.05 0.0M
2025-01-22 58.25 58.86 58.04 58.66 0.1M
2025-01-21 57.60 58.34 57.36 57.91 0.2M
2025-01-20 57.76 58.12 57.08 57.60 0.1M
2025-01-17 56.69 57.90 55.88 57.61 0.2M
2025-01-16 58.09 58.66 55.56 56.66 0.5M
2025-01-15 53.35 53.60 52.44 53.18 0.0M
2025-01-14 53.26 53.90 52.64 53.70 0.1M
2025-01-13 52.97 54.00 52.80 53.49 0.1M
2025-01-10 53.11 53.90 52.74 52.98 0.1M
2025-01-09 51.78 53.10 51.44 52.79 0.1M
2025-01-08 52.59 52.62 51.24 51.92 0.0M
2025-01-07 51.37 52.38 51.08 52.27 0.1M
2025-01-06 49.54 51.64 49.46 50.96 0.1M
2025-01-03 50.54 51.88 49.21 49.38 0.0M
2025-01-02 51.28 51.58 49.78 50.46 0.0M