Comparing Back to the side-by-side chart ↗
Financiere Moncey S.A. (FMONC.PA) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 105.50 | 107.00 | 105.50 | 106.00 | +1.92% | 363 |
| 2026-10-15 | 105.00 | 106.00 | 104.00 | 104.00 | +0.00% | 1,248 |
| 2026-10-14 | 106.00 | 106.00 | 104.00 | 104.00 | +0.00% | 35 |
| 2026-10-13 | 104.00 | 104.00 | 104.00 | 104.00 | +0.00% | 26 |
| 2026-10-12 | 107.00 | 107.00 | 103.50 | 104.00 | -2.80% | 31 |
| 2026-10-09 | 105.00 | 107.00 | 104.00 | 107.00 | +3.88% | 224 |
| 2026-10-08 | 106.50 | 107.50 | 103.00 | 103.00 | -3.29% | 348 |
| 2026-10-07 | 109.50 | 109.50 | 106.50 | 106.50 | -2.29% | 595 |
| 2026-10-06 | 108.50 | 110.00 | 107.50 | 109.00 | +0.46% | 261 |
| 2026-10-05 | 107.00 | 109.50 | 105.00 | 108.50 | -10.33% | 1,425 |
| 2026-10-02 | 121.00 | 122.00 | 118.50 | 121.00 | -0.82% | 2,237 |
| 2026-10-01 | 118.00 | 122.50 | 118.00 | 122.00 | +1.67% | 757 |
| 2026-09-30 | 118.00 | 124.50 | 118.00 | 120.00 | +2.56% | 1,313 |
| 2026-09-29 | 117.50 | 118.00 | 116.50 | 117.00 | -0.85% | 696 |
| 2026-09-28 | 116.50 | 120.00 | 116.50 | 118.00 | +1.72% | 1,746 |
| 2026-09-25 | 116.50 | 118.50 | 116.00 | 116.00 | +0.43% | 348 |
| 2026-09-24 | 118.00 | 118.00 | 115.50 | 115.50 | +0.43% | 12 |
| 2026-09-23 | 115.00 | 116.00 | 115.00 | 115.00 | +0.00% | 46 |
| 2026-09-22 | 118.00 | 119.00 | 115.00 | 115.00 | +1.32% | 519 |
| 2026-09-21 | 114.00 | 114.00 | 113.00 | 113.50 | -0.87% | 214 |
| 2026-09-18 | 114.00 | 116.00 | 114.00 | 114.50 | -3.38% | 43 |
| 2026-09-17 | 117.50 | 121.00 | 116.50 | 118.50 | +1.72% | 317 |
| 2026-09-16 | 116.50 | 116.50 | 116.50 | 116.50 | +0.43% | 50 |
| 2026-09-15 | 114.50 | 116.00 | 111.50 | 116.00 | -1.28% | 437 |
| 2026-09-14 | 116.00 | 117.50 | 116.00 | 117.50 | +2.62% | 30 |
| 2026-09-11 | 114.00 | 114.50 | 114.00 | 114.50 | -3.38% | 24 |
| 2026-09-10 | 113.50 | 118.50 | 113.50 | 118.50 | +2.16% | 11 |
| 2026-09-09 | 114.00 | 116.00 | 113.00 | 116.00 | +0.87% | 8 |
| 2026-09-08 | 115.00 | 115.00 | 114.00 | 115.00 | +0.44% | 710 |
| 2026-09-07 | 119.50 | 119.50 | 114.50 | 114.50 | -0.43% | 497 |
| 2026-09-04 | 115.00 | 115.50 | 114.00 | 115.00 | -0.43% | 3,876 |
| 2026-09-03 | 118.00 | 118.00 | 114.00 | 115.50 | -2.12% | 338 |
| 2026-09-02 | 118.00 | 118.00 | 115.00 | 118.00 | +0.00% | 202 |
| 2026-09-01 | 118.00 | 118.50 | 117.50 | 118.00 | -1.67% | 530 |
| 2026-08-28 | 119.50 | 120.00 | 119.50 | 120.00 | +0.42% | 332 |
| 2026-08-27 | 119.50 | 119.50 | 117.50 | 119.50 | +0.42% | 12 |
| 2026-08-26 | 119.50 | 119.50 | 119.00 | 119.00 | +1.71% | 97 |
| 2026-08-25 | 117.00 | 117.00 | 117.00 | 117.00 | -0.43% | 3 |
| 2026-08-24 | 117.50 | 117.50 | 117.50 | 117.50 | +0.00% | 5 |
| 2026-08-21 | 117.00 | 117.50 | 117.00 | 117.50 | +0.00% | 16 |
| 2026-08-20 | 116.50 | 117.50 | 116.50 | 117.50 | +0.43% | 41 |
| 2026-08-19 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | 5 |
| 2026-08-18 | 117.50 | 118.00 | 117.50 | 118.00 | -0.84% | 28 |
| 2026-08-17 | 119.50 | 119.50 | 117.50 | 119.00 | -0.42% | 262 |
| 2026-08-14 | 119.00 | 121.00 | 119.00 | 119.50 | +0.42% | 124 |
| 2026-08-13 | 118.50 | 120.50 | 115.00 | 119.00 | -1.65% | 1,335 |
| 2026-08-12 | 120.50 | 121.00 | 120.50 | 121.00 | +0.00% | 13 |
| 2026-08-11 | 119.00 | 121.00 | 118.00 | 121.00 | +1.68% | 295 |
| 2026-08-10 | 122.00 | 122.00 | 118.50 | 119.00 | -2.46% | 544 |
| 2026-08-07 | 122.00 | 125.00 | 120.50 | 122.00 | +0.00% | 1,122 |
| 2026-08-06 | 122.00 | 124.00 | 121.50 | 122.00 | +0.00% | 387 |
| 2026-08-05 | 123.50 | 126.00 | 122.00 | 122.00 | -2.40% | 339 |
| 2026-08-04 | 125.00 | 125.50 | 125.00 | 125.00 | +0.81% | 37 |
| 2026-08-03 | 124.00 | 124.50 | 123.00 | 124.00 | -1.59% | 227 |
| 2026-07-31 | 124.00 | 126.00 | 123.00 | 126.00 | +0.80% | 223 |
| 2026-07-30 | 127.00 | 127.50 | 124.00 | 125.00 | -2.34% | 230 |
| 2026-07-29 | 132.50 | 132.50 | 125.50 | 128.00 | +1.19% | 97 |
| 2026-07-28 | 126.00 | 126.50 | 126.00 | 126.50 | +0.00% | 438 |
| 2026-07-27 | 129.00 | 129.00 | 126.00 | 126.50 | -1.94% | 289 |
| 2026-07-24 | 130.50 | 130.50 | 126.00 | 129.00 | +0.00% | 502 |
| 2026-07-23 | 134.50 | 138.50 | 125.50 | 129.00 | -4.09% | 730 |
| 2026-07-22 | 134.50 | 134.50 | 133.00 | 134.50 | -1.82% | 65 |
| 2026-07-21 | 138.00 | 138.00 | 133.50 | 137.00 | +3.01% | 109 |
| 2026-07-20 | 136.00 | 139.00 | 131.00 | 133.00 | -3.97% | 416 |
| 2026-07-17 | 136.00 | 142.00 | 136.00 | 138.50 | +0.00% | 159 |
| 2026-07-16 | 135.00 | 146.00 | 135.00 | 138.50 | +2.59% | 622 |
| 2026-07-15 | 134.00 | 135.00 | 134.00 | 135.00 | +1.89% | 27 |
| 2026-07-14 | 134.00 | 134.00 | 130.00 | 132.50 | +0.76% | 341 |
| 2026-07-13 | 132.00 | 135.00 | 130.00 | 131.50 | -2.23% | 251 |
| 2026-07-10 | 132.00 | 134.50 | 128.50 | 134.50 | +3.07% | 215 |
| 2026-07-09 | 135.00 | 135.00 | 128.50 | 130.50 | +1.95% | 296 |
| 2026-07-08 | 126.00 | 131.00 | 126.00 | 128.00 | +1.19% | 130 |
| 2026-07-07 | 128.50 | 129.00 | 126.50 | 126.50 | +0.00% | 171 |
| 2026-07-06 | 127.50 | 128.00 | 126.50 | 126.50 | -0.78% | 163 |
| 2026-07-03 | 125.50 | 127.50 | 125.00 | 127.50 | +2.00% | 81 |
| 2026-07-02 | 129.00 | 129.00 | 125.00 | 125.00 | -3.10% | 714 |
| 2026-07-01 | 129.00 | 129.00 | 128.00 | 129.00 | +0.00% | 74 |
| 2026-06-30 | 129.50 | 129.50 | 129.00 | 129.00 | +0.78% | 12 |
| 2026-06-29 | 129.00 | 130.00 | 128.00 | 128.00 | -0.39% | 192 |
| 2026-06-26 | 128.50 | 128.50 | 128.50 | 128.50 | -1.53% | 8 |
| 2026-06-24 | 130.00 | 130.50 | 130.00 | 130.50 | +0.38% | 115 |
| 2026-06-23 | 129.50 | 130.00 | 128.00 | 130.00 | -0.38% | 279 |
| 2026-06-22 | 131.00 | 131.00 | 130.00 | 130.50 | -1.51% | 197 |
| 2026-06-19 | 131.50 | 134.50 | 129.50 | 132.50 | +0.38% | 543 |
| 2026-06-18 | 132.00 | 132.00 | 132.00 | 132.00 | -1.12% | 1 |
| 2026-06-17 | 130.50 | 141.00 | 130.00 | 133.50 | +3.89% | 554 |
| 2026-06-16 | 129.00 | 130.50 | 128.00 | 128.50 | -0.39% | 74 |
| 2026-06-15 | 129.00 | 129.00 | 129.00 | 129.00 | +0.00% | 36 |
| 2026-06-12 | 130.00 | 130.00 | 129.00 | 129.00 | -1.15% | 23 |
| 2026-06-11 | 127.50 | 130.50 | 127.50 | 130.50 | +1.95% | 12 |
| 2026-06-10 | 126.50 | 128.00 | 126.50 | 128.00 | +0.00% | 37 |
| 2026-06-09 | 130.00 | 131.00 | 128.00 | 128.00 | -2.66% | 136 |
| 2026-06-08 | 131.50 | 131.50 | 131.50 | 131.50 | -0.38% | 9 |
| 2026-06-05 | 132.00 | 132.00 | 132.00 | 132.00 | +1.54% | 1 |
| 2026-06-03 | 129.50 | 131.50 | 129.50 | 130.00 | -1.14% | 7 |
| 2026-06-02 | 131.00 | 135.00 | 129.00 | 131.50 | +0.38% | 911 |
| 2026-06-01 | 131.00 | 131.50 | 130.50 | 131.00 | +0.00% | 278 |
| 2026-05-29 | 131.00 | 131.00 | 129.00 | 131.00 | +0.77% | 177 |
| 2026-05-28 | 134.00 | 134.50 | 130.00 | 130.00 | -1.52% | 220 |
| 2026-05-27 | 130.50 | 132.00 | 130.00 | 132.00 | -0.38% | 134 |
| 2026-05-26 | 136.00 | 137.00 | 132.00 | 132.50 | +0.38% | 109 |
| 2026-05-25 | 133.00 | 133.50 | 130.00 | 132.00 | +1.54% | 221 |
| 2026-05-22 | 132.00 | 132.50 | 130.00 | 130.00 | -0.76% | 105 |
| 2026-05-21 | 130.00 | 142.50 | 129.50 | 131.00 | -1.87% | 137 |
| 2026-05-20 | 130.50 | 135.50 | 129.50 | 133.50 | -0.74% | 244 |
| 2026-05-19 | 132.50 | 135.00 | 131.00 | 134.50 | +0.00% | 263 |
| 2026-05-18 | 133.00 | 134.50 | 131.00 | 134.50 | +1.13% | 60 |
| 2026-05-15 | 133.50 | 133.50 | 130.50 | 133.00 | +3.10% | 68 |
| 2026-05-14 | 133.50 | 133.50 | 129.00 | 129.00 | -1.15% | 114 |
| 2026-05-13 | 131.00 | 131.00 | 130.50 | 130.50 | -2.25% | 77 |
| 2026-05-12 | 133.50 | 133.50 | 129.00 | 133.50 | +1.52% | 278 |
| 2026-05-11 | 133.00 | 134.50 | 129.00 | 131.50 | -1.13% | 111 |
| 2026-05-08 | 133.00 | 133.00 | 133.00 | 133.00 | -1.48% | 48 |
| 2026-05-07 | 135.00 | 137.50 | 135.00 | 135.00 | -1.46% | 184 |
| 2026-05-06 | 134.00 | 138.50 | 134.00 | 137.00 | +2.24% | 1,063 |
| 2026-05-05 | 132.50 | 135.50 | 132.00 | 134.00 | -0.74% | 304 |
| 2026-05-04 | 132.00 | 135.00 | 130.00 | 135.00 | +1.50% | 332 |
| 2026-04-30 | 132.00 | 133.50 | 131.50 | 133.00 | -2.21% | 100 |
| 2026-04-29 | 137.00 | 137.00 | 136.00 | 136.00 | +0.37% | 5 |
| 2026-04-28 | 137.00 | 138.00 | 134.00 | 135.50 | -1.09% | 583 |
| 2026-04-27 | 137.00 | 139.50 | 137.00 | 137.00 | +0.00% | 28 |
| 2026-04-24 | 138.50 | 138.50 | 135.00 | 137.00 | -1.08% | 95 |
| 2026-04-23 | 138.50 | 140.00 | 137.50 | 138.50 | -0.36% | 24 |
| 2026-04-22 | 140.00 | 140.00 | 136.00 | 139.00 | +0.72% | 129 |
| 2026-04-21 | 137.00 | 143.00 | 136.50 | 138.00 | +1.85% | 708 |
| 2026-04-20 | 141.50 | 142.50 | 135.50 | 135.50 | -5.57% | 53 |
| 2026-04-17 | 142.50 | 143.50 | 135.50 | 143.50 | +5.13% | 106 |
| 2026-04-16 | 139.00 | 140.00 | 136.50 | 136.50 | -1.44% | 127 |
| 2026-04-15 | 137.00 | 145.50 | 137.00 | 138.50 | -7.05% | 1,022 |
| 2026-04-13 | 150.00 | 150.00 | 148.50 | 149.00 | -1.00% | 46 |
| 2026-04-10 | 148.50 | 156.50 | 148.50 | 150.50 | +0.33% | 75 |
| 2026-04-09 | 147.50 | 154.00 | 141.50 | 150.00 | +4.90% | 383 |
| 2026-04-08 | 152.00 | 156.50 | 137.00 | 143.00 | -7.44% | 1,347 |
| 2026-04-07 | 138.00 | 158.00 | 138.00 | 154.50 | +12.77% | 3,072 |
| 2026-04-02 | 138.00 | 138.00 | 135.00 | 137.00 | -0.72% | 8 |
| 2026-04-01 | 138.00 | 138.00 | 138.00 | 138.00 | +0.00% | 6 |
| 2026-03-31 | 137.50 | 138.00 | 133.50 | 138.00 | +0.36% | 438 |
| 2026-03-30 | 138.00 | 138.00 | 137.00 | 137.50 | +0.00% | 105 |
| 2026-03-27 | 137.50 | 137.50 | 135.00 | 137.50 | -0.36% | 50 |
| 2026-03-26 | 138.00 | 138.00 | 133.50 | 138.00 | +0.73% | 144 |
| 2026-03-25 | 137.00 | 137.00 | 137.00 | 137.00 | +0.00% | 25 |
| 2026-03-24 | 137.00 | 137.00 | 136.50 | 137.00 | +0.37% | 69 |
| 2026-03-23 | 130.50 | 137.00 | 117.50 | 136.50 | -1.09% | 2,458 |
| 2026-03-20 | 137.50 | 138.00 | 137.50 | 138.00 | +0.00% | 106 |
| 2026-03-19 | 137.50 | 138.00 | 137.50 | 138.00 | +0.00% | 85 |
| 2026-03-18 | 134.00 | 139.00 | 131.00 | 138.00 | +6.56% | 718 |
| 2026-03-17 | 126.50 | 130.00 | 126.50 | 129.50 | -1.52% | 141 |
| 2026-03-12 | 128.50 | 131.50 | 128.50 | 131.50 | -0.75% | 4 |
| 2026-03-11 | 131.00 | 134.50 | 128.00 | 132.50 | -0.38% | 105 |
| 2026-03-10 | 135.00 | 135.00 | 129.50 | 133.00 | -1.48% | 167 |
| 2026-03-09 | 134.50 | 135.00 | 134.50 | 135.00 | +0.00% | 202 |
| 2026-03-06 | 139.00 | 140.50 | 130.00 | 135.00 | -4.26% | 976 |
| 2026-03-05 | 129.00 | 141.00 | 127.50 | 141.00 | +1.08% | 571 |
| 2026-03-04 | 132.00 | 143.00 | 131.00 | 139.50 | +5.68% | 748 |
| 2026-03-03 | 136.00 | 137.00 | 132.00 | 132.00 | -2.22% | 706 |
| 2026-03-02 | 131.00 | 144.00 | 124.50 | 135.00 | +1.89% | 394 |
| 2026-02-27 | 132.00 | 133.00 | 128.50 | 132.50 | +0.38% | 949 |
| 2026-02-26 | 129.00 | 132.00 | 128.00 | 132.00 | +2.33% | 1,344 |
| 2026-02-25 | 127.50 | 129.00 | 127.50 | 129.00 | +0.39% | 730 |
| 2026-02-24 | 122.50 | 128.50 | 121.00 | 128.50 | +0.78% | 1,072 |
| 2026-02-23 | 119.00 | 129.50 | 119.00 | 127.50 | +7.14% | 3,369 |
| 2026-02-20 | 116.50 | 120.00 | 116.50 | 119.00 | +2.59% | 584 |
| 2026-02-19 | 115.50 | 116.00 | 115.50 | 116.00 | +0.00% | 142 |
| 2026-02-18 | 117.50 | 118.00 | 116.00 | 116.00 | -0.85% | 44 |
| 2026-02-17 | 115.00 | 117.00 | 108.50 | 117.00 | +0.86% | 578 |
| 2026-02-16 | 116.50 | 116.50 | 116.00 | 116.00 | -0.43% | 95 |
| 2026-02-13 | 117.00 | 119.00 | 116.00 | 116.50 | +0.00% | 299 |
| 2026-02-12 | 117.00 | 119.50 | 116.50 | 116.50 | -0.85% | 67 |
| 2026-02-11 | 119.50 | 120.00 | 117.00 | 117.50 | +0.43% | 46 |
| 2026-02-10 | 118.50 | 119.00 | 116.50 | 117.00 | -0.85% | 137 |
| 2026-02-09 | 118.00 | 118.00 | 118.00 | 118.00 | +0.00% | 149 |
| 2026-02-06 | 118.50 | 119.50 | 117.50 | 118.00 | +0.85% | 500 |
| 2026-02-05 | 119.50 | 119.50 | 117.00 | 117.00 | -0.43% | 6 |
| 2026-02-04 | 117.00 | 117.50 | 117.00 | 117.50 | +0.43% | 44 |
| 2026-02-03 | 118.00 | 119.00 | 117.00 | 117.00 | -0.85% | 440 |
| 2026-02-02 | 117.00 | 119.50 | 117.00 | 118.00 | -1.26% | 204 |
| 2026-01-30 | 119.00 | 119.50 | 115.50 | 119.50 | +0.42% | 969 |
| 2026-01-29 | 119.00 | 119.00 | 116.00 | 119.00 | +1.28% | 868 |
| 2026-01-28 | 118.00 | 119.50 | 117.50 | 117.50 | -0.42% | 117 |
| 2026-01-27 | 120.00 | 120.00 | 117.00 | 118.00 | -2.07% | 880 |
| 2026-01-26 | 121.50 | 122.00 | 120.00 | 120.50 | -0.82% | 1,233 |
| 2026-01-23 | 122.50 | 122.50 | 120.00 | 121.50 | +0.41% | 80 |
| 2026-01-22 | 121.00 | 124.50 | 119.00 | 121.00 | -2.02% | 1,492 |
| 2026-01-21 | 121.00 | 123.50 | 121.00 | 123.50 | +0.41% | 18 |
| 2026-01-20 | 120.50 | 123.00 | 120.00 | 123.00 | +0.82% | 203 |
| 2026-01-19 | 121.50 | 125.50 | 120.00 | 122.00 | -2.79% | 1,871 |
| 2026-01-16 | 124.00 | 125.50 | 121.00 | 125.50 | -1.57% | 1,382 |
| 2026-01-15 | 122.00 | 127.50 | 120.50 | 127.50 | +4.94% | 580 |
| 2026-01-14 | 120.50 | 122.50 | 120.00 | 121.50 | -0.82% | 588 |
| 2026-01-13 | 119.50 | 122.50 | 119.50 | 122.50 | +2.08% | 287 |
| 2026-01-12 | 120.00 | 122.50 | 119.50 | 120.00 | -1.23% | 889 |
| 2026-01-09 | 120.00 | 121.50 | 119.50 | 121.50 | +2.10% | 334 |
| 2026-01-08 | 120.00 | 120.00 | 118.50 | 119.00 | -2.86% | 448 |
| 2026-01-07 | 120.50 | 122.50 | 117.50 | 122.50 | +4.26% | 2,842 |
| 2026-01-06 | 120.00 | 122.50 | 117.00 | 117.50 | -4.47% | 1,840 |
| 2026-01-05 | 123.00 | 123.00 | 122.00 | 123.00 | +0.00% | 135 |
| 2026-01-02 | 116.00 | 123.50 | 116.00 | 123.00 | +6.96% | 1,042 |
| 2025-12-31 | 114.50 | 116.00 | 114.50 | 115.00 | -0.86% | 1,764 |
| 2025-12-30 | 115.00 | 118.00 | 115.00 | 116.00 | +0.87% | 381 |
| 2025-12-29 | 115.00 | 115.50 | 113.00 | 115.00 | -0.86% | 2,208 |
| 2025-12-24 | 117.00 | 117.00 | 116.00 | 116.00 | +0.43% | 135 |
| 2025-12-23 | 118.00 | 119.00 | 115.50 | 115.50 | -4.55% | 203 |
| 2025-12-22 | 116.50 | 121.00 | 116.00 | 121.00 | +3.42% | 1,084 |
| 2025-12-19 | 118.00 | 118.00 | 115.00 | 117.00 | +1.74% | 421 |
| 2025-12-18 | 118.00 | 120.00 | 115.00 | 115.00 | -3.77% | 347 |
| 2025-12-17 | 119.50 | 119.50 | 116.00 | 119.50 | +3.91% | 27 |
| 2025-12-16 | 122.00 | 122.00 | 115.00 | 115.00 | -2.54% | 289 |
| 2025-12-15 | 118.50 | 123.00 | 118.00 | 118.00 | +0.00% | 494 |
| 2025-12-12 | 123.00 | 123.50 | 118.00 | 118.00 | -4.45% | 319 |
| 2025-12-11 | 118.50 | 123.50 | 118.50 | 123.50 | +1.65% | 229 |
| 2025-12-10 | 121.00 | 122.00 | 121.00 | 121.50 | +0.83% | 120 |
| 2025-12-09 | 120.50 | 120.50 | 115.50 | 120.50 | -0.41% | 468 |
| 2025-12-08 | 118.00 | 121.00 | 116.50 | 121.00 | +3.42% | 1,231 |
| 2025-12-05 | 123.00 | 123.00 | 117.00 | 117.00 | -4.88% | 753 |
| 2025-12-04 | 124.00 | 124.00 | 123.00 | 123.00 | +5.13% | 198 |
| 2025-12-03 | 119.00 | 119.00 | 116.00 | 117.00 | -1.68% | 484 |
| 2025-12-02 | 121.50 | 121.50 | 118.00 | 119.00 | -2.86% | 2,606 |
| 2025-12-01 | 122.00 | 122.50 | 122.00 | 122.50 | +0.41% | 280 |
| 2025-11-28 | 117.50 | 122.00 | 117.50 | 122.00 | +3.83% | 675 |
| 2025-11-27 | 120.50 | 120.50 | 117.00 | 117.50 | +0.43% | 136 |
| 2025-11-26 | 122.00 | 122.00 | 117.00 | 117.00 | -4.88% | 84 |
| 2025-11-25 | 122.00 | 123.00 | 122.00 | 123.00 | +0.82% | 19 |
| 2025-11-24 | 122.00 | 122.00 | 122.00 | 122.00 | +0.83% | 2 |
| 2025-11-21 | 120.00 | 121.00 | 116.50 | 121.00 | -1.63% | 196 |
| 2025-11-20 | 123.00 | 123.00 | 120.50 | 123.00 | +2.50% | 146 |
| 2025-11-19 | 123.00 | 123.00 | 120.00 | 120.00 | -2.83% | 62 |
| 2025-11-18 | 121.00 | 123.50 | 120.00 | 123.50 | -0.40% | 301 |
| 2025-11-17 | 117.00 | 124.00 | 117.00 | 124.00 | +0.00% | 7 |
| 2025-11-14 | 118.00 | 124.00 | 118.00 | 124.00 | +2.48% | 162 |
| 2025-11-13 | 124.00 | 124.00 | 121.00 | 121.00 | -2.02% | 3 |
| 2025-11-12 | 121.00 | 124.00 | 119.00 | 123.50 | +2.92% | 58 |
| 2025-11-10 | 116.50 | 120.00 | 116.50 | 120.00 | +3.00% | 699 |
| 2025-11-07 | 118.00 | 118.00 | 113.00 | 116.50 | -1.69% | 71 |
| 2025-11-06 | 119.00 | 119.00 | 118.50 | 118.50 | -0.42% | 99 |
| 2025-11-05 | 118.00 | 119.00 | 118.00 | 119.00 | +0.85% | 61 |
| 2025-11-03 | 116.50 | 118.00 | 115.00 | 118.00 | +0.85% | 62 |
| 2025-10-31 | 117.50 | 118.00 | 115.50 | 117.00 | +0.00% | 169 |
| 2025-10-30 | 117.00 | 117.00 | 117.00 | 117.00 | +0.00% | 21 |
| 2025-10-29 | 115.50 | 117.00 | 115.50 | 117.00 | +0.00% | 130 |
| 2025-10-28 | 117.00 | 117.00 | 117.00 | 117.00 | +1.74% | 1 |
| 2025-10-24 | 115.00 | 115.00 | 115.00 | 115.00 | -2.13% | 30 |
| 2025-10-23 | 113.00 | 117.50 | 113.00 | 117.50 | -0.42% | 50 |
| 2025-10-22 | 118.00 | 118.00 | 118.00 | 118.00 | +0.85% | 14 |
| 2025-10-21 | 118.50 | 119.50 | 113.00 | 117.00 | +1.74% | 616 |
| 2025-10-17 | 115.00 | 118.00 | 115.00 | 115.00 | +0.88% | 206 |
| 2025-10-15 | 112.50 | 114.00 | 112.50 | 114.00 | +1.33% | 91 |
| 2025-10-13 | 115.00 | 115.00 | 112.50 | 112.50 | -1.32% | 542 |
| 2025-10-10 | 113.00 | 116.00 | 113.00 | 114.00 | -0.87% | 227 |
| 2025-10-09 | 113.00 | 116.00 | 113.00 | 115.00 | +1.77% | 1,572 |
| 2025-10-08 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | 9 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+6.42%). Pire mois : Avr (-10.60%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Financiere Moncey S.A. (FMONC.PA) ?
106.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de FMONC.PA ?
Plus haut à 158.00 et plus bas à 103.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Financiere Moncey S.A. ?
Historiquement, le mois le plus fort de FMONC.PA a été Févr (moyenne +6.42%) et le plus faible Avr (moyenne -10.60%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 443 bougies quotidiennes du data lake Closelook.