Mercado abrirá em 4 h 49 min

Compagnie Générale des Établissements Michelin Société en commandite par actions (ML.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
122,55-1,65 (-1,33%)
A partir de 9:55AM CEST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
11 de mai. de 2021122,80123,35122,15122,55122,5558.143
10 de mai. de 2021123,95124,50123,20124,20124,20295.619
07 de mai. de 2021122,40123,75122,00123,70123,70451.000
06 de mai. de 2021121,15122,10119,85121,80121,80538.571
05 de mai. de 2021119,70121,15119,60120,90120,90470.661
04 de mai. de 2021120,95121,70119,10119,65119,65543.068
03 de mai. de 2021120,50121,20119,65120,95120,95440.585
30 de abr. de 2021121,05121,50119,65120,35120,35476.624
29 de abr. de 2021125,05125,10120,75121,15121,15619.496
28 de abr. de 2021126,25126,35123,85123,85123,85475.167
27 de abr. de 2021125,60126,15123,60125,80125,80696.586
26 de abr. de 2021127,35128,05126,05127,85127,85424.780
23 de abr. de 2021124,80127,15124,20127,10127,10527.528
22 de abr. de 2021123,15125,00122,95124,85124,85325.899
21 de abr. de 2021122,65123,75121,30122,70122,70454.202
20 de abr. de 2021123,25123,65121,75122,65122,65652.840
19 de abr. de 2021124,60124,85123,30123,30123,30303.525
16 de abr. de 2021123,95125,25123,70124,50124,50455.863
15 de abr. de 2021123,10123,95123,10123,60123,60368.151
14 de abr. de 2021125,25125,60122,95122,95122,95549.273
13 de abr. de 2021124,65126,00124,65125,15125,15328.207
12 de abr. de 2021124,75126,35124,55125,00125,00395.495
09 de abr. de 2021126,20127,20124,15124,55124,55535.421
08 de abr. de 2021130,65131,20123,70126,15126,15765.004
07 de abr. de 2021129,45130,25128,95129,40129,40320.148
06 de abr. de 2021130,00131,40129,25129,25129,25415.639
01 de abr. de 2021127,90129,70126,85129,35129,35463.449
31 de mar. de 2021129,00129,75127,65127,65127,65531.316
30 de mar. de 2021128,00129,30127,45129,25129,25811.163
29 de mar. de 2021128,10128,40127,20127,20127,20427.685
26 de mar. de 2021128,05128,75127,30127,80127,80426.728
25 de mar. de 2021124,20127,35123,80127,15127,15535.692
24 de mar. de 2021123,75125,25123,15124,50124,50548.672
23 de mar. de 2021125,35125,55123,45124,80124,80425.721
22 de mar. de 2021125,50126,05124,65126,00126,00399.882
19 de mar. de 2021125,70128,60125,55126,20126,20821.375
18 de mar. de 2021127,45128,35125,25126,00126,00603.493
17 de mar. de 2021124,25127,05124,10127,05127,05617.806
16 de mar. de 2021126,25126,45123,75124,25124,25537.014
15 de mar. de 2021126,10127,55125,10125,80125,80611.559
12 de mar. de 2021126,00126,50125,20125,85125,85444.227
11 de mar. de 2021126,70127,05125,15126,05126,05437.517
10 de mar. de 2021125,20126,70124,70126,60126,60566.335
09 de mar. de 2021126,90126,90124,70125,60125,60611.592
08 de mar. de 2021123,90127,55123,00127,35127,35716.626
05 de mar. de 2021123,55123,80122,40122,65122,65586.252
04 de mar. de 2021124,30124,65122,80123,90123,90500.533
03 de mar. de 2021123,10125,10122,70125,10125,10662.174
02 de mar. de 2021120,35122,75120,30122,65122,65579.402
01 de mar. de 2021121,00121,70119,00120,05120,05465.605
26 de fev. de 2021116,70120,00116,05119,75119,75869.987
25 de fev. de 2021118,85119,55117,85118,20118,20342.550
24 de fev. de 2021119,00119,75118,10118,55118,55351.809
23 de fev. de 2021119,95120,75117,70118,75118,75529.812
22 de fev. de 2021118,50120,05117,80120,05120,05470.991
19 de fev. de 2021117,40119,40117,00119,05119,05374.586
18 de fev. de 2021116,95117,95116,45117,05117,05469.857
17 de fev. de 2021117,55118,85115,70116,25116,25455.584
16 de fev. de 2021118,85118,85117,05117,90117,90415.439
15 de fev. de 2021118,20118,30116,75117,70117,70388.968
12 de fev. de 2021116,75117,40116,25116,70116,70427.894
11 de fev. de 2021117,55118,40116,95117,25117,25352.156
10 de fev. de 2021117,80118,35117,05117,45117,45324.942
09 de fev. de 2021117,50118,15115,55117,20117,20485.979
08 de fev. de 2021118,10119,50117,85118,00118,00395.979
05 de fev. de 2021115,95118,05115,90117,95117,95616.504
04 de fev. de 2021116,50117,25114,85115,55115,55700.068
03 de fev. de 2021115,50117,40115,20116,70116,70492.454
02 de fev. de 2021115,00116,30114,25114,45114,45627.826
01 de fev. de 2021114,90114,95112,95114,20114,20548.885
29 de jan. de 2021109,90114,25108,75113,90113,90939.794
28 de jan. de 2021107,50111,45105,45110,85110,85731.890
27 de jan. de 2021111,15111,65107,80108,50108,50707.203
26 de jan. de 2021109,20112,10109,15111,15111,15390.818
25 de jan. de 2021112,25112,65109,15109,75109,75411.289
22 de jan. de 2021111,25112,25109,85111,45111,45421.287
21 de jan. de 2021111,40112,45111,10112,25112,25380.996
20 de jan. de 2021108,60111,15108,30111,00111,00457.630
19 de jan. de 2021109,30109,55107,60107,60107,60540.429
18 de jan. de 2021108,20109,35107,70108,95108,95289.292
15 de jan. de 2021109,50109,90107,65108,85108,85409.711
14 de jan. de 2021109,25110,90108,80109,85109,85425.985
13 de jan. de 2021110,65110,65108,65108,80108,80406.474
12 de jan. de 2021107,20110,75106,95110,75110,75587.342
11 de jan. de 2021107,30107,95105,95107,25107,25432.089
08 de jan. de 2021107,50108,00106,65108,00108,00465.971
07 de jan. de 2021104,00107,30103,60106,95106,95565.411
06 de jan. de 2021105,50105,80103,30103,45103,45734.216
05 de jan. de 2021106,55106,75103,95104,50104,50489.621
04 de jan. de 2021106,00107,40105,90106,75106,75441.435
31 de dez. de 2020105,50106,00104,95104,95104,9598.245
30 de dez. de 2020106,05106,85105,95106,05106,05143.244
29 de dez. de 2020106,85107,25106,05106,30106,30205.207
28 de dez. de 2020106,90107,40106,35106,75106,75189.398
24 de dez. de 2020105,75106,05105,30105,50105,5073.738
23 de dez. de 2020106,15106,35104,45105,45105,45474.306
22 de dez. de 2020107,00107,00105,65105,95105,95235.359
21 de dez. de 2020106,00106,35103,15105,95105,95510.506
18 de dez. de 2020109,00109,60108,05108,40108,40713.276
17 de dez. de 2020108,85109,15108,45109,00109,00393.887
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...