The Magnum Ice Cream Company N.V. (MICC) — Historique des cours
Au 2026-09-02 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 19.72 | 19.95 | 19.48 | 19.85 | +0.61% | 814,906 |
| 2026-09-01 | 20.02 | 20.28 | 19.69 | 19.73 | -3.38% | 749,639 |
| 2026-08-31 | 20.31 | 20.68 | 20.26 | 20.42 | +1.19% | 933,710 |
| 2026-08-28 | 20.09 | 20.26 | 20.09 | 20.18 | +0.50% | 433,166 |
| 2026-08-27 | 20.10 | 20.21 | 20.00 | 20.08 | -0.94% | 441,700 |
| 2026-08-26 | 20.40 | 20.46 | 20.25 | 20.27 | -0.10% | 523,800 |
| 2026-08-25 | 20.18 | 20.30 | 20.05 | 20.29 | +0.69% | 1,087,996 |
| 2026-08-24 | 20.33 | 20.49 | 20.09 | 20.15 | +0.95% | 848,652 |
| 2026-08-21 | 19.83 | 19.97 | 19.75 | 19.96 | +1.11% | 471,400 |
| 2026-08-20 | 19.64 | 19.86 | 19.56 | 19.74 | +1.70% | 831,000 |
| 2026-08-19 | 19.59 | 19.69 | 19.33 | 19.41 | +2.27% | 1,030,000 |
| 2026-08-18 | 18.88 | 19.18 | 18.88 | 18.98 | -0.16% | 1,290,900 |
| 2026-08-17 | 19.25 | 19.25 | 18.99 | 19.01 | -2.91% | 562,900 |
| 2026-08-14 | 19.67 | 19.75 | 19.52 | 19.58 | -2.54% | 484,100 |
| 2026-08-13 | 19.79 | 20.11 | 19.77 | 20.09 | +2.14% | 615,200 |
| 2026-08-12 | 19.55 | 19.67 | 19.41 | 19.67 | +1.24% | 877,800 |
| 2026-08-11 | 19.13 | 19.43 | 19.09 | 19.43 | +1.20% | 501,252 |
| 2026-08-10 | 19.24 | 19.34 | 19.09 | 19.20 | -0.36% | 710,115 |
| 2026-08-07 | 19.00 | 19.29 | 19.00 | 19.27 | +1.85% | 658,000 |
| 2026-08-06 | 18.92 | 19.05 | 18.86 | 18.92 | +0.37% | 511,600 |
| 2026-08-05 | 19.07 | 19.07 | 18.78 | 18.85 | +3.06% | 984,500 |
| 2026-08-04 | 18.38 | 18.67 | 18.27 | 18.29 | -0.44% | 982,300 |
| 2026-08-03 | 18.70 | 18.71 | 18.36 | 18.37 | -1.29% | 533,200 |
| 2026-07-31 | 18.54 | 18.66 | 18.32 | 18.61 | -0.69% | 919,200 |
| 2026-07-30 | 18.48 | 18.75 | 18.41 | 18.74 | +2.74% | 1,049,400 |
| 2026-07-29 | 18.28 | 18.52 | 18.17 | 18.24 | -1.41% | 719,900 |
| 2026-07-28 | 18.40 | 18.73 | 18.39 | 18.50 | +2.55% | 893,400 |
| 2026-07-27 | 18.10 | 18.31 | 18.04 | 18.04 | +1.12% | 971,700 |
| 2026-07-24 | 17.93 | 17.98 | 17.82 | 17.84 | +0.56% | 426,000 |
| 2026-07-23 | 17.44 | 17.81 | 17.39 | 17.74 | -1.83% | 825,700 |
| 2026-07-22 | 18.24 | 18.34 | 18.01 | 18.07 | +1.06% | 900,900 |
| 2026-07-21 | 18.20 | 18.28 | 17.87 | 17.88 | -4.13% | 863,500 |
| 2026-07-20 | 18.77 | 18.82 | 18.52 | 18.65 | -0.27% | 2,513,500 |
| 2026-07-17 | 18.83 | 18.88 | 18.59 | 18.70 | -0.64% | 1,008,300 |
| 2026-07-16 | 18.56 | 18.89 | 18.47 | 18.82 | +0.75% | 905,300 |
| 2026-07-15 | 18.49 | 18.96 | 18.49 | 18.68 | +0.92% | 2,114,700 |
| 2026-07-14 | 18.46 | 18.71 | 18.30 | 18.51 | +0.27% | 1,431,000 |
| 2026-07-13 | 18.63 | 18.69 | 18.45 | 18.46 | -0.38% | 998,200 |
| 2026-07-10 | 18.44 | 18.86 | 18.38 | 18.53 | +0.82% | 1,710,800 |
| 2026-07-09 | 18.32 | 18.46 | 18.07 | 18.38 | -0.33% | 1,607,600 |
| 2026-07-08 | 18.61 | 18.61 | 18.43 | 18.44 | -2.12% | 934,500 |
| 2026-07-07 | 19.00 | 19.14 | 18.74 | 18.84 | +0.43% | 1,452,300 |
| 2026-07-06 | 18.59 | 18.82 | 18.41 | 18.76 | +0.21% | 1,004,900 |
| 2026-07-02 | 18.63 | 18.73 | 18.43 | 18.72 | +3.48% | 1,226,400 |
| 2026-07-01 | 17.63 | 18.09 | 17.57 | 18.09 | +3.91% | 1,001,500 |
| 2026-06-30 | 17.41 | 17.47 | 17.32 | 17.41 | -0.85% | 1,090,400 |
| 2026-06-29 | 17.46 | 17.66 | 17.43 | 17.56 | +0.34% | 1,382,800 |
| 2026-06-26 | 17.27 | 17.57 | 17.24 | 17.50 | +1.69% | 1,328,700 |
| 2026-06-25 | 16.98 | 17.38 | 16.98 | 17.21 | +1.06% | 1,172,700 |
| 2026-06-24 | 16.93 | 17.10 | 16.85 | 17.03 | +1.73% | 1,027,300 |
| 2026-06-23 | 16.51 | 16.79 | 16.49 | 16.74 | +2.39% | 1,387,200 |
| 2026-06-22 | 16.38 | 16.65 | 16.05 | 16.35 | -2.50% | 3,512,200 |
| 2026-06-18 | 16.59 | 16.88 | 16.59 | 16.77 | -1.81% | 2,048,800 |
| 2026-06-17 | 17.33 | 17.49 | 17.03 | 17.08 | -2.01% | 1,160,500 |
| 2026-06-16 | 17.70 | 17.73 | 17.32 | 17.43 | -2.19% | 2,003,500 |
| 2026-06-15 | 17.96 | 18.04 | 17.76 | 17.82 | -0.56% | 1,204,800 |
| 2026-06-12 | 17.83 | 17.98 | 17.65 | 17.92 | -0.61% | 1,237,300 |
| 2026-06-11 | 17.88 | 18.16 | 17.77 | 18.03 | +1.52% | 1,881,400 |
| 2026-06-10 | 17.47 | 17.82 | 17.47 | 17.76 | +1.72% | 1,085,300 |
| 2026-06-09 | 17.05 | 17.46 | 17.03 | 17.46 | +2.83% | 823,300 |
| 2026-06-08 | 17.17 | 17.33 | 16.95 | 16.98 | -0.53% | 1,409,700 |
| 2026-06-05 | 17.20 | 17.32 | 17.00 | 17.07 | +0.23% | 1,250,400 |
| 2026-06-04 | 17.08 | 17.16 | 16.89 | 17.03 | +1.85% | 1,302,700 |
| 2026-06-03 | 16.73 | 16.82 | 16.66 | 16.72 | -0.48% | 1,202,800 |
| 2026-06-02 | 16.42 | 16.83 | 16.41 | 16.80 | +3.51% | 1,626,500 |
| 2026-06-01 | 15.85 | 16.23 | 15.82 | 16.23 | +0.19% | 1,500,200 |
| 2026-05-29 | 16.50 | 16.52 | 16.20 | 16.20 | -1.10% | 1,200,500 |
| 2026-05-28 | 16.20 | 16.48 | 16.16 | 16.38 | +0.31% | 772,500 |
| 2026-05-27 | 16.03 | 16.50 | 16.03 | 16.33 | +4.28% | 944,500 |
| 2026-05-26 | 16.00 | 16.05 | 15.63 | 15.66 | -2.43% | 863,300 |
| 2026-05-22 | 16.02 | 16.20 | 16.00 | 16.05 | -1.35% | 847,700 |
| 2026-05-21 | 15.92 | 16.34 | 15.89 | 16.27 | +0.81% | 1,522,500 |
| 2026-05-20 | 15.65 | 16.14 | 15.65 | 16.14 | +4.20% | 1,524,500 |
| 2026-05-19 | 15.59 | 15.71 | 15.48 | 15.49 | -1.59% | 1,261,300 |
| 2026-05-18 | 15.81 | 16.16 | 15.71 | 15.74 | -5.52% | 1,928,300 |
| 2026-05-15 | 16.98 | 17.03 | 16.30 | 16.66 | +10.92% | 7,284,300 |
| 2026-05-14 | 14.95 | 15.20 | 14.89 | 15.02 | +1.76% | 877,100 |
| 2026-05-13 | 14.94 | 15.05 | 14.75 | 14.76 | -2.19% | 677,900 |
| 2026-05-12 | 15.08 | 15.20 | 14.97 | 15.09 | +1.48% | 831,700 |
| 2026-05-11 | 14.83 | 14.88 | 14.73 | 14.87 | +0.54% | 857,800 |
| 2026-05-08 | 14.84 | 14.87 | 14.74 | 14.79 | +0.82% | 703,300 |
| 2026-05-07 | 14.76 | 14.85 | 14.57 | 14.67 | -2.65% | 1,130,300 |
| 2026-05-06 | 15.44 | 15.50 | 15.07 | 15.07 | -0.13% | 800,400 |
| 2026-05-05 | 14.70 | 15.15 | 14.63 | 15.09 | -0.53% | 1,401,800 |
| 2026-05-04 | 15.37 | 15.41 | 15.13 | 15.17 | +2.15% | 1,429,200 |
| 2026-05-01 | 14.58 | 15.19 | 14.58 | 14.85 | -0.54% | 2,332,000 |
| 2026-04-30 | 14.21 | 15.02 | 14.12 | 14.93 | +14.32% | 7,115,300 |
| 2026-04-29 | 13.10 | 13.14 | 12.94 | 13.06 | -0.99% | 1,765,700 |
| 2026-04-28 | 13.04 | 13.23 | 13.02 | 13.19 | +0.84% | 1,388,200 |
| 2026-04-27 | 13.16 | 13.30 | 12.97 | 13.08 | -1.13% | 1,716,000 |
| 2026-04-24 | 13.18 | 13.28 | 13.13 | 13.23 | +0.61% | 682,200 |
| 2026-04-23 | 13.22 | 13.26 | 13.13 | 13.15 | +0.61% | 1,660,500 |
| 2026-04-22 | 13.36 | 13.41 | 13.06 | 13.07 | -2.90% | 1,164,400 |
| 2026-04-21 | 13.75 | 13.93 | 13.46 | 13.46 | -5.14% | 1,611,000 |
| 2026-04-20 | 14.29 | 14.37 | 14.15 | 14.19 | -2.67% | 1,070,000 |
| 2026-04-17 | 14.43 | 14.59 | 14.39 | 14.58 | +3.04% | 1,023,500 |
| 2026-04-16 | 14.13 | 14.38 | 14.11 | 14.15 | +0.64% | 1,148,800 |
| 2026-04-15 | 14.19 | 14.23 | 14.04 | 14.06 | -0.21% | 1,295,200 |
| 2026-04-14 | 14.22 | 14.32 | 14.09 | 14.09 | -1.54% | 2,241,700 |
| 2026-04-13 | 14.00 | 14.32 | 13.96 | 14.31 | -1.04% | 1,170,600 |
| 2026-04-10 | 14.53 | 14.59 | 14.38 | 14.46 | -0.96% | 938,200 |
| 2026-04-09 | 14.40 | 14.66 | 14.28 | 14.60 | +0.21% | 1,452,800 |
| 2026-04-08 | 14.68 | 14.81 | 14.56 | 14.57 | +1.46% | 1,497,000 |
| 2026-04-07 | 14.35 | 14.46 | 14.32 | 14.36 | -1.71% | 2,093,800 |
| 2026-04-06 | 14.27 | 14.63 | 14.26 | 14.61 | +2.17% | 980,200 |
| 2026-04-02 | 14.33 | 14.46 | 14.15 | 14.30 | -0.90% | 1,014,400 |
| 2026-04-01 | 14.59 | 14.60 | 14.32 | 14.43 | -3.48% | 2,525,700 |
| 2026-03-31 | 14.73 | 14.99 | 14.53 | 14.95 | +0.00% | 1,700,900 |
| 2026-03-30 | 14.80 | 15.01 | 14.80 | 14.95 | +2.19% | 1,361,200 |
| 2026-03-27 | 14.60 | 14.71 | 14.55 | 14.63 | -0.07% | 790,600 |
| 2026-03-26 | 14.79 | 14.97 | 14.64 | 14.64 | -0.07% | 1,126,300 |
| 2026-03-25 | 14.56 | 14.72 | 14.51 | 14.65 | +0.62% | 1,183,100 |
| 2026-03-24 | 14.55 | 15.09 | 14.44 | 14.56 | -1.22% | 3,171,900 |
| 2026-03-23 | 14.84 | 15.35 | 14.62 | 14.74 | -0.74% | 2,047,864 |
| 2026-03-20 | 14.97 | 15.13 | 14.83 | 14.85 | -1.72% | 1,811,900 |
| 2026-03-19 | 15.13 | 15.40 | 15.01 | 15.11 | -1.56% | 2,166,400 |
| 2026-03-18 | 15.50 | 15.58 | 15.34 | 15.35 | -1.67% | 1,430,800 |
| 2026-03-17 | 15.75 | 15.92 | 15.61 | 15.61 | -0.26% | 1,344,900 |
| 2026-03-16 | 15.48 | 15.68 | 15.45 | 15.65 | +0.97% | 938,700 |
| 2026-03-13 | 15.60 | 15.74 | 15.38 | 15.50 | +1.11% | 1,456,600 |
| 2026-03-12 | 15.36 | 15.56 | 15.29 | 15.33 | -1.10% | 1,443,800 |
| 2026-03-11 | 15.52 | 15.60 | 15.39 | 15.50 | +1.37% | 1,345,800 |
| 2026-03-10 | 15.15 | 15.39 | 15.11 | 15.29 | +0.07% | 1,157,982 |
| 2026-03-09 | 15.01 | 15.29 | 14.96 | 15.28 | +0.00% | 1,446,902 |
| 2026-03-06 | 15.13 | 15.32 | 15.06 | 15.28 | +0.39% | 712,300 |
| 2026-03-05 | 15.20 | 15.29 | 15.11 | 15.22 | -1.74% | 1,105,700 |
| 2026-03-04 | 15.43 | 15.52 | 15.35 | 15.49 | +2.51% | 1,332,600 |
| 2026-03-03 | 14.94 | 15.15 | 14.89 | 15.11 | -2.14% | 1,833,900 |
| 2026-03-02 | 15.57 | 15.62 | 15.32 | 15.44 | -2.71% | 1,394,300 |
| 2026-02-27 | 15.90 | 15.92 | 15.72 | 15.87 | -1.86% | 942,700 |
| 2026-02-26 | 15.76 | 16.28 | 15.76 | 16.17 | +0.43% | 2,141,500 |
| 2026-02-25 | 16.21 | 16.29 | 16.05 | 16.10 | -1.95% | 785,800 |
| 2026-02-24 | 15.95 | 16.43 | 15.93 | 16.42 | +4.19% | 1,387,100 |
| 2026-02-23 | 16.00 | 16.02 | 15.76 | 15.76 | -5.35% | 1,816,700 |
| 2026-02-20 | 16.53 | 16.75 | 16.43 | 16.65 | +1.40% | 1,325,200 |
| 2026-02-19 | 15.90 | 16.55 | 15.88 | 16.42 | +2.05% | 3,221,200 |
| 2026-02-18 | 15.98 | 16.16 | 15.83 | 16.09 | +1.13% | 1,250,400 |
| 2026-02-17 | 16.18 | 16.26 | 15.60 | 15.91 | -5.47% | 3,270,500 |
| 2026-02-13 | 16.87 | 17.01 | 16.50 | 16.83 | +3.19% | 1,675,900 |
| 2026-02-12 | 16.83 | 17.25 | 15.97 | 16.31 | -17.92% | 5,126,900 |
| 2026-02-11 | 19.34 | 19.93 | 19.28 | 19.87 | +3.44% | 763,600 |
| 2026-02-10 | 18.93 | 19.27 | 18.90 | 19.21 | +1.80% | 644,400 |
| 2026-02-09 | 19.30 | 19.40 | 18.70 | 18.87 | -1.82% | 1,026,600 |
| 2026-02-06 | 19.33 | 19.48 | 19.09 | 19.22 | +3.22% | 1,955,100 |
| 2026-02-05 | 18.70 | 18.77 | 18.56 | 18.62 | +1.75% | 1,626,200 |
| 2026-02-04 | 18.09 | 18.36 | 18.06 | 18.30 | +2.87% | 1,240,600 |
| 2026-02-03 | 17.61 | 17.93 | 17.61 | 17.79 | +1.48% | 748,100 |
| 2026-02-02 | 17.60 | 17.75 | 17.45 | 17.53 | -1.24% | 710,900 |
| 2026-01-30 | 17.89 | 17.98 | 17.64 | 17.75 | -1.17% | 845,000 |
| 2026-01-29 | 18.22 | 18.26 | 17.89 | 17.96 | +0.84% | 724,500 |
| 2026-01-28 | 17.81 | 18.05 | 17.69 | 17.81 | +1.25% | 699,600 |
| 2026-01-27 | 17.91 | 17.91 | 17.56 | 17.59 | -3.56% | 1,210,900 |
| 2026-01-26 | 17.82 | 18.39 | 17.79 | 18.24 | +8.31% | 1,891,300 |
| 2026-01-23 | 16.55 | 16.88 | 16.51 | 16.84 | +3.25% | 583,900 |
| 2026-01-22 | 16.32 | 16.48 | 16.26 | 16.31 | -0.91% | 1,118,700 |
| 2026-01-21 | 16.69 | 16.77 | 16.34 | 16.46 | -2.55% | 1,341,200 |
| 2026-01-20 | 16.80 | 16.98 | 16.75 | 16.89 | +1.14% | 827,600 |
| 2026-01-16 | 16.63 | 16.73 | 16.53 | 16.70 | +2.71% | 1,354,800 |
| 2026-01-15 | 16.09 | 16.34 | 16.04 | 16.26 | -0.43% | 1,010,000 |
| 2026-01-14 | 15.81 | 16.35 | 15.81 | 16.33 | +6.59% | 1,575,800 |
| 2026-01-13 | 15.12 | 15.39 | 15.10 | 15.32 | +0.52% | 1,184,500 |
| 2026-01-12 | 15.14 | 15.27 | 15.14 | 15.24 | -0.26% | 1,347,100 |
| 2026-01-09 | 15.35 | 15.41 | 15.13 | 15.28 | +0.53% | 1,933,000 |
| 2026-01-08 | 15.10 | 15.32 | 15.10 | 15.20 | +0.20% | 834,500 |
| 2026-01-07 | 15.18 | 15.29 | 15.14 | 15.17 | -0.26% | 1,518,000 |
| 2026-01-06 | 15.00 | 15.34 | 15.00 | 15.21 | +1.60% | 1,746,400 |
| 2026-01-05 | 15.23 | 15.29 | 14.87 | 14.97 | -3.42% | 2,115,100 |
| 2026-01-02 | 15.85 | 15.91 | 15.49 | 15.50 | -2.21% | 968,100 |
| 2025-12-31 | 15.87 | 15.97 | 15.84 | 15.85 | -0.31% | 824,300 |
| 2025-12-30 | 15.75 | 15.92 | 15.70 | 15.90 | +1.15% | 894,000 |
| 2025-12-29 | 15.71 | 15.79 | 15.61 | 15.72 | +0.00% | 1,101,200 |
| 2025-12-26 | 15.55 | 15.73 | 15.55 | 15.72 | +0.58% | 574,200 |
| 2025-12-24 | 15.75 | 15.78 | 15.57 | 15.63 | -0.26% | 372,800 |
| 2025-12-23 | 15.72 | 15.78 | 15.52 | 15.67 | -1.01% | 1,647,500 |
| 2025-12-22 | 15.86 | 15.89 | 15.70 | 15.83 | -0.31% | 2,628,900 |
| 2025-12-19 | 15.95 | 15.99 | 15.81 | 15.88 | -0.56% | 4,583,100 |
| 2025-12-18 | 15.92 | 16.09 | 15.85 | 15.97 | +0.82% | 2,870,700 |
| 2025-12-17 | 16.32 | 16.40 | 15.66 | 15.84 | -2.16% | 3,737,000 |
| 2025-12-16 | 16.32 | 16.45 | 16.11 | 16.19 | -1.70% | 4,224,800 |
| 2025-12-15 | 16.45 | 16.89 | 16.21 | 16.47 | +3.78% | 5,596,000 |
| 2025-12-12 | 15.79 | 15.87 | 15.58 | 15.87 | +1.73% | 5,102,600 |
| 2025-12-11 | 15.91 | 16.00 | 15.36 | 15.60 | +4.07% | 11,203,400 |
| 2025-12-10 | 14.64 | 15.18 | 14.62 | 14.99 | +3.31% | 8,651,000 |
| 2025-12-09 | 14.54 | 14.81 | 14.45 | 14.51 | -2.75% | 5,969,036 |
| 2025-12-08 | 14.60 | 16.00 | 14.60 | 14.92 | — | 7,578,903 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+14.52%). Pire mois : Févr (-9.47%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de The Magnum Ice Cream Company N.V. (MICC) ?
19.85 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MICC ?
Plus haut à 20.68 et plus bas à 12.94 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de The Magnum Ice Cream Company N.V. ?
Historiquement, le mois le plus fort de MICC a été Janv (moyenne +14.52%) et le plus faible Févr (moyenne -9.47%), 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 185 bougies quotidiennes du data lake Closelook.