Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.869,27 +331,70 (+0,57%)
Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:54PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 38,03 | 38,03 | 37,63 | 37,63 | 37,63 | 440 |
| 02 mag 2024 | 41,13 | 41,13 | 37,35 | 37,35 | 37,35 | 400 |
| 01 mag 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | 600 |
| 30 apr 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
| 29 apr 2024 | 37,83 | 37,92 | 37,83 | 37,92 | 37,92 | 600 |
| 26 apr 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | 500 |
| 25 apr 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | 600 |
| 24 apr 2024 | 41,10 | 41,10 | 38,55 | 38,55 | 38,55 | 200 |
| 23 apr 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | 300 |
| 22 apr 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 19 apr 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | 500 |
| 18 apr 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | 500 |
| 17 apr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 16 apr 2024 | 36,70 | 36,83 | 36,70 | 36,83 | 36,83 | 6.100 |
| 15 apr 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | 400 |
| 12 apr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | 400 |
| 11 apr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | 19.700 |
| 10 apr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | 2.900 |
| 09 apr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | 1.500 |
| 08 apr 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
| 05 apr 2024 | 38,54 | 38,54 | 37,86 | 37,86 | 37,86 | 900 |
| 04 apr 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
| 03 apr 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
| 02 apr 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | 400 |
| 01 apr 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | 300 |
| 28 mar 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | 400 |
| 27 mar 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | 1.500 |
| 26 mar 2024 | 38,42 | 38,60 | 38,42 | 38,60 | 38,60 | 1.000 |
| 25 mar 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | 700 |
| 22 mar 2024 | 38,62 | 38,62 | 38,26 | 38,26 | 38,26 | 400 |
| 21 mar 2024 | 38,36 | 38,62 | 38,36 | 38,62 | 38,62 | 800 |
| 20 mar 2024 | 39,31 | 39,33 | 39,31 | 39,33 | 39,33 | 700 |
| 19 mar 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | 300 |
| 18 mar 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | 100 |
| 15 mar 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
| 14 mar 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | 300 |
| 13 mar 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
| 12 mar 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | 400 |
| 11 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
| 08 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | 200 |
| 07 mar 2024 | 37,13 | 37,20 | 37,11 | 37,20 | 37,20 | 5.500 |
| 06 mar 2024 | 37,31 | 37,31 | 36,97 | 36,97 | 36,97 | 900 |
| 05 mar 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | 400 |
| 04 mar 2024 | 37,12 | 37,12 | 36,88 | 36,88 | 36,88 | 700 |
| 01 mar 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
| 29 feb 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
| 28 feb 2024 | 37,53 | 37,53 | 37,28 | 37,28 | 37,28 | 300 |
| 27 feb 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
| 26 feb 2024 | 36,52 | 36,95 | 36,52 | 36,95 | 36,95 | 1.200 |
| 23 feb 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 22 feb 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 21 feb 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 20 feb 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | 200 |
| 16 feb 2024 | 35,48 | 36,29 | 35,44 | 36,29 | 36,29 | 2.600 |
| 15 feb 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | 400 |
| 14 feb 2024 | 36,44 | 36,44 | 35,94 | 35,94 | 35,94 | 800 |
| 13 feb 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | 200 |
| 12 feb 2024 | 33,28 | 33,62 | 33,28 | 33,62 | 33,62 | 800 |
| 09 feb 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | 300 |
| 08 feb 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
| 07 feb 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | 600 |
| 06 feb 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
| 05 feb 2024 | 33,15 | 33,15 | 33,05 | 33,05 | 33,05 | 2.200 |
| 02 feb 2024 | 32,62 | 33,11 | 32,62 | 33,11 | 33,11 | 500 |
| 01 feb 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | 1.200 |
| 31 gen 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
| 30 gen 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
| 29 gen 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | 200 |
| 26 gen 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | 400 |
| 25 gen 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
| 24 gen 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
| 23 gen 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | 400 |
| 22 gen 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
| 19 gen 2024 | 32,84 | 33,65 | 32,84 | 33,65 | 33,65 | 500 |
| 18 gen 2024 | 32,98 | 32,98 | 32,86 | 32,86 | 32,86 | 700 |
| 17 gen 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 16 gen 2024 | 32,74 | 33,00 | 32,74 | 33,00 | 33,00 | 1.000 |
| 12 gen 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | 300 |
| 11 gen 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | 300 |
| 10 gen 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | 600 |
| 09 gen 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | 300 |
| 08 gen 2024 | 35,38 | 35,38 | 34,89 | 34,89 | 34,89 | 6.000 |
| 05 gen 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
| 04 gen 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | 300 |
| 03 gen 2024 | 34,68 | 35,04 | 34,68 | 35,04 | 35,04 | 2.000 |
| 02 gen 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | 600 |
| 29 dic 2023 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
| 28 dic 2023 | 36,17 | 36,17 | 35,23 | 35,28 | 35,28 | 2.200 |
| 27 dic 2023 | 36,29 | 36,29 | 36,28 | 36,28 | 36,28 | 5.300 |
| 26 dic 2023 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | 1.600 |
| 22 dic 2023 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | 200 |
| 21 dic 2023 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | 500 |
| 20 dic 2023 | 34,60 | 34,60 | 34,50 | 34,50 | 34,50 | 1.000 |
| 19 dic 2023 | 34,50 | 35,52 | 34,50 | 35,52 | 35,52 | 500 |
| 18 dic 2023 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | 400 |
| 15 dic 2023 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | 200 |
| 14 dic 2023 | 35,00 | 35,00 | 34,78 | 34,78 | 34,78 | 1.000 |
| 13 dic 2023 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | 200 |
| 12 dic 2023 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | 500 |
| 11 dic 2023 | 34,95 | 34,95 | 34,20 | 34,23 | 34,23 | 800 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.