Mercado abrirá em 9 horas 1 minuto

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

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
35,84-0,15 (-0,42%)
No fechamento: 05:35PM CEST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202435,6736,0735,4035,8435,841.649.214
24 de abr. de 202436,1236,2835,6735,9935,991.422.871
23 de abr. de 202435,5236,1335,4936,0236,021.576.859
22 de abr. de 202435,4035,5935,2235,4335,431.116.822
19 de abr. de 202434,7535,4534,6035,3235,321.241.912
18 de abr. de 202434,4335,0234,4335,0035,001.446.238
17 de abr. de 202434,4234,8434,3834,4034,401.443.232
16 de abr. de 202434,5334,5934,2834,5934,591.510.455
15 de abr. de 202435,0035,3434,9134,9634,961.057.182
12 de abr. de 202435,3135,5634,8034,8634,861.006.667
11 de abr. de 202435,0635,3834,9735,1435,141.877.695
10 de abr. de 202435,5235,7135,0335,0835,081.955.976
09 de abr. de 202435,3235,5635,3135,4135,411.147.545
08 de abr. de 202434,7435,6734,6535,3835,381.247.188
05 de abr. de 202435,0235,4234,9135,4235,421.467.495
04 de abr. de 202435,3435,5635,2535,4235,421.103.084
03 de abr. de 202435,0635,5434,9835,3635,361.575.033
02 de abr. de 202435,3035,5634,8535,0635,062.037.595
28 de mar. de 202435,7635,8735,5235,5235,521.265.128
27 de mar. de 202435,6536,0035,5535,6835,681.221.665
26 de mar. de 202435,4735,6435,4235,6335,631.078.929
25 de mar. de 202435,3435,6935,2835,4135,411.646.496
22 de mar. de 202435,5335,7335,3035,4535,451.644.815
21 de mar. de 202436,0536,2935,4935,5935,592.006.187
20 de mar. de 202435,2936,2835,2936,0136,011.688.863
19 de mar. de 202434,9835,4234,9435,3635,361.547.666
18 de mar. de 202434,9235,0134,7034,9934,99968.570
15 de mar. de 202434,4835,1934,4834,8434,842.903.150
14 de mar. de 202434,6034,7834,3234,4534,451.492.553
13 de mar. de 202434,4934,6534,3034,6034,601.295.820
12 de mar. de 202434,0134,5033,8934,3534,351.658.286
11 de mar. de 202433,6834,0033,5333,9433,941.049.286
08 de mar. de 202433,9034,1533,7633,9833,98855.796
07 de mar. de 202433,9834,1933,5134,0134,011.261.070
06 de mar. de 202434,3434,5134,1034,1934,191.215.906
05 de mar. de 202433,8434,3933,6634,3934,391.081.494
04 de mar. de 202433,8534,1233,7533,9233,92709.771
01 de mar. de 202434,3534,4533,8733,9333,931.149.137
29 de fev. de 202434,4634,7934,1934,1934,192.929.967
28 de fev. de 202434,3134,4834,2434,4734,47809.282
27 de fev. de 202434,1034,5434,0434,3934,391.381.529
26 de fev. de 202434,0934,2233,9834,1034,101.141.283
23 de fev. de 202433,6134,1733,6134,1734,171.099.814
22 de fev. de 202433,8133,9333,4733,5833,581.847.608
21 de fev. de 202433,4433,6933,3033,6933,691.192.550
20 de fev. de 202432,9633,4832,9133,3333,331.227.307
19 de fev. de 202433,1333,2032,8433,0033,00857.661
16 de fev. de 202433,2633,5133,1433,2833,281.594.664
15 de fev. de 202433,6633,7032,8433,1833,182.102.322
14 de fev. de 202432,7133,8332,5033,5133,511.936.364
13 de fev. de 202432,0033,3631,4032,9332,933.663.675
12 de fev. de 202430,9831,1730,7430,8130,811.223.030
09 de fev. de 202431,3331,3930,8330,9230,921.195.485
08 de fev. de 202430,8231,5130,8231,3231,321.151.906
07 de fev. de 202430,7730,9530,6430,8330,831.081.524
06 de fev. de 202430,6131,0330,5730,8330,831.076.396
05 de fev. de 202430,6830,7930,4030,5730,57920.077
02 de fev. de 202430,7930,9330,6530,6530,65997.585
01 de fev. de 202430,6330,8530,5230,6130,611.305.503
31 de jan. de 202430,8230,9730,5430,8230,821.698.596
30 de jan. de 202431,3031,4030,0630,8230,822.239.766
29 de jan. de 202431,2331,2630,9731,0831,081.525.139
26 de jan. de 202431,0531,5031,0131,2531,251.372.844
25 de jan. de 202430,7531,1430,6431,1431,14845.931
24 de jan. de 202431,1831,2230,8230,8430,841.369.057
23 de jan. de 202430,9131,0030,6330,8330,831.044.223
22 de jan. de 202430,7131,0030,6330,8530,851.083.584
19 de jan. de 202430,7330,8530,3630,5730,571.764.890
18 de jan. de 202430,3330,6830,2230,5230,521.408.113
17 de jan. de 202430,2930,4630,0930,4030,401.518.301
16 de jan. de 202430,5830,7330,3530,5230,521.418.839
15 de jan. de 202430,8330,8930,7730,8630,86895.540
12 de jan. de 202431,0831,1130,7430,9530,951.073.290
11 de jan. de 202431,6331,7330,9331,0131,011.548.057
10 de jan. de 202431,5931,6731,1031,3531,351.177.826
09 de jan. de 202432,2432,2830,7431,6431,641.995.831
08 de jan. de 202431,7832,2431,5432,2432,241.026.135
05 de jan. de 202431,8031,9131,3431,7631,761.054.656
04 de jan. de 202432,2932,3531,8231,8931,891.404.177
03 de jan. de 202432,4532,6231,9432,1932,191.124.890
02 de jan. de 202432,4732,8332,2732,6132,61875.882
29 de dez. de 202332,3632,5532,3332,4632,46646.611
28 de dez. de 202332,3432,4132,2232,3632,36793.166
27 de dez. de 202332,2632,6532,2632,3532,35576.270
22 de dez. de 202332,4232,6332,3632,4132,41692.574
21 de dez. de 202332,2032,5232,1032,5232,521.012.161
20 de dez. de 202332,3232,4532,1432,4532,451.323.227
19 de dez. de 202332,2532,3532,0632,1632,161.073.010
18 de dez. de 202331,9732,2131,9332,1732,171.162.712
15 de dez. de 202332,2132,2931,8832,2632,263.219.562
14 de dez. de 202332,1132,2331,4132,0432,042.221.249
13 de dez. de 202331,8832,0831,6731,7231,721.195.137
12 de dez. de 202332,2532,3131,8431,8831,881.743.659
11 de dez. de 202331,9832,2631,9832,2032,201.191.553
08 de dez. de 202331,7531,9731,6531,9231,921.185.990
07 de dez. de 202331,4931,9031,1431,8331,831.397.466
06 de dez. de 202331,5031,8631,3031,6031,601.528.829
05 de dez. de 202330,9031,5030,8831,4031,401.368.686
04 de dez. de 202330,9231,1630,9231,0231,02759.997
01 de dez. de 202330,8831,0730,7731,0531,05895.837
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...