Italia markets open in 18 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0731 +0,0030 (+0,28%) Bitcoin EUR
59.906,02 -2.308,97 (-3,71%) CMC Crypto 200
1.390,81 +8,24 (+0,60%)
Compagnie Générale des Établissements Michelin Société en commandite par actions (ML.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 36,12 | 36,28 | 35,67 | 35,99 | 35,99 | 1.422.871 |
| 23 apr 2024 | 35,52 | 36,13 | 35,49 | 36,02 | 36,02 | 1.576.859 |
| 22 apr 2024 | 35,40 | 35,59 | 35,22 | 35,43 | 35,43 | 1.116.822 |
| 19 apr 2024 | 34,75 | 35,45 | 34,60 | 35,32 | 35,32 | 1.241.912 |
| 18 apr 2024 | 34,43 | 35,02 | 34,43 | 35,00 | 35,00 | 1.446.238 |
| 17 apr 2024 | 34,42 | 34,84 | 34,38 | 34,40 | 34,40 | 1.443.232 |
| 16 apr 2024 | 34,53 | 34,59 | 34,28 | 34,59 | 34,59 | 1.510.455 |
| 15 apr 2024 | 35,00 | 35,34 | 34,91 | 34,96 | 34,96 | 1.057.182 |
| 12 apr 2024 | 35,31 | 35,56 | 34,80 | 34,86 | 34,86 | 1.006.667 |
| 11 apr 2024 | 35,06 | 35,38 | 34,97 | 35,14 | 35,14 | 1.877.695 |
| 10 apr 2024 | 35,52 | 35,71 | 35,03 | 35,08 | 35,08 | 1.955.976 |
| 09 apr 2024 | 35,32 | 35,56 | 35,31 | 35,41 | 35,41 | 1.147.545 |
| 08 apr 2024 | 34,74 | 35,67 | 34,65 | 35,38 | 35,38 | 1.247.188 |
| 05 apr 2024 | 35,02 | 35,42 | 34,91 | 35,42 | 35,42 | 1.467.495 |
| 04 apr 2024 | 35,34 | 35,56 | 35,25 | 35,42 | 35,42 | 1.103.084 |
| 03 apr 2024 | 35,06 | 35,54 | 34,98 | 35,36 | 35,36 | 1.575.033 |
| 02 apr 2024 | 35,30 | 35,56 | 34,85 | 35,06 | 35,06 | 2.037.595 |
| 28 mar 2024 | 35,76 | 35,87 | 35,52 | 35,52 | 35,52 | 1.265.128 |
| 27 mar 2024 | 35,65 | 36,00 | 35,55 | 35,68 | 35,68 | 1.221.665 |
| 26 mar 2024 | 35,47 | 35,64 | 35,42 | 35,63 | 35,63 | 1.078.929 |
| 25 mar 2024 | 35,34 | 35,69 | 35,28 | 35,41 | 35,41 | 1.646.496 |
| 22 mar 2024 | 35,53 | 35,73 | 35,30 | 35,45 | 35,45 | 1.644.815 |
| 21 mar 2024 | 36,05 | 36,29 | 35,49 | 35,59 | 35,59 | 2.006.187 |
| 20 mar 2024 | 35,29 | 36,28 | 35,29 | 36,01 | 36,01 | 1.688.863 |
| 19 mar 2024 | 34,98 | 35,42 | 34,94 | 35,36 | 35,36 | 1.547.666 |
| 18 mar 2024 | 34,92 | 35,01 | 34,70 | 34,99 | 34,99 | 968.570 |
| 15 mar 2024 | 34,48 | 35,19 | 34,48 | 34,84 | 34,84 | 2.903.150 |
| 14 mar 2024 | 34,60 | 34,78 | 34,32 | 34,45 | 34,45 | 1.492.553 |
| 13 mar 2024 | 34,49 | 34,65 | 34,30 | 34,60 | 34,60 | 1.295.820 |
| 12 mar 2024 | 34,01 | 34,50 | 33,89 | 34,35 | 34,35 | 1.658.286 |
| 11 mar 2024 | 33,68 | 34,00 | 33,53 | 33,94 | 33,94 | 1.049.286 |
| 08 mar 2024 | 33,90 | 34,15 | 33,76 | 33,98 | 33,98 | 855.796 |
| 07 mar 2024 | 33,98 | 34,19 | 33,51 | 34,01 | 34,01 | 1.261.070 |
| 06 mar 2024 | 34,34 | 34,51 | 34,10 | 34,19 | 34,19 | 1.215.906 |
| 05 mar 2024 | 33,84 | 34,39 | 33,66 | 34,39 | 34,39 | 1.081.494 |
| 04 mar 2024 | 33,85 | 34,12 | 33,75 | 33,92 | 33,92 | 709.771 |
| 01 mar 2024 | 34,35 | 34,45 | 33,87 | 33,93 | 33,93 | 1.149.137 |
| 29 feb 2024 | 34,46 | 34,79 | 34,19 | 34,19 | 34,19 | 2.929.967 |
| 28 feb 2024 | 34,31 | 34,48 | 34,24 | 34,47 | 34,47 | 809.282 |
| 27 feb 2024 | 34,10 | 34,54 | 34,04 | 34,39 | 34,39 | 1.381.529 |
| 26 feb 2024 | 34,09 | 34,22 | 33,98 | 34,10 | 34,10 | 1.141.283 |
| 23 feb 2024 | 33,61 | 34,17 | 33,61 | 34,17 | 34,17 | 1.099.814 |
| 22 feb 2024 | 33,81 | 33,93 | 33,47 | 33,58 | 33,58 | 1.847.608 |
| 21 feb 2024 | 33,44 | 33,69 | 33,30 | 33,69 | 33,69 | 1.192.550 |
| 20 feb 2024 | 32,96 | 33,48 | 32,91 | 33,33 | 33,33 | 1.227.307 |
| 19 feb 2024 | 33,13 | 33,20 | 32,84 | 33,00 | 33,00 | 857.661 |
| 16 feb 2024 | 33,26 | 33,51 | 33,14 | 33,28 | 33,28 | 1.594.664 |
| 15 feb 2024 | 33,66 | 33,70 | 32,84 | 33,18 | 33,18 | 2.102.322 |
| 14 feb 2024 | 32,71 | 33,83 | 32,50 | 33,51 | 33,51 | 1.936.364 |
| 13 feb 2024 | 32,00 | 33,36 | 31,40 | 32,93 | 32,93 | 3.663.675 |
| 12 feb 2024 | 30,98 | 31,17 | 30,74 | 30,81 | 30,81 | 1.223.030 |
| 09 feb 2024 | 31,33 | 31,39 | 30,83 | 30,92 | 30,92 | 1.195.485 |
| 08 feb 2024 | 30,82 | 31,51 | 30,82 | 31,32 | 31,32 | 1.151.906 |
| 07 feb 2024 | 30,77 | 30,95 | 30,64 | 30,83 | 30,83 | 1.081.524 |
| 06 feb 2024 | 30,61 | 31,03 | 30,57 | 30,83 | 30,83 | 1.076.396 |
| 05 feb 2024 | 30,68 | 30,79 | 30,40 | 30,57 | 30,57 | 920.077 |
| 02 feb 2024 | 30,79 | 30,93 | 30,65 | 30,65 | 30,65 | 997.585 |
| 01 feb 2024 | 30,63 | 30,85 | 30,52 | 30,61 | 30,61 | 1.305.503 |
| 31 gen 2024 | 30,82 | 30,97 | 30,54 | 30,82 | 30,82 | 1.698.596 |
| 30 gen 2024 | 31,30 | 31,40 | 30,06 | 30,82 | 30,82 | 2.239.766 |
| 29 gen 2024 | 31,23 | 31,26 | 30,97 | 31,08 | 31,08 | 1.525.139 |
| 26 gen 2024 | 31,05 | 31,50 | 31,01 | 31,25 | 31,25 | 1.372.844 |
| 25 gen 2024 | 30,75 | 31,14 | 30,64 | 31,14 | 31,14 | 845.931 |
| 24 gen 2024 | 31,18 | 31,22 | 30,82 | 30,84 | 30,84 | 1.369.057 |
| 23 gen 2024 | 30,91 | 31,00 | 30,63 | 30,83 | 30,83 | 1.044.223 |
| 22 gen 2024 | 30,71 | 31,00 | 30,63 | 30,85 | 30,85 | 1.083.584 |
| 19 gen 2024 | 30,73 | 30,85 | 30,36 | 30,57 | 30,57 | 1.764.890 |
| 18 gen 2024 | 30,33 | 30,68 | 30,22 | 30,52 | 30,52 | 1.408.113 |
| 17 gen 2024 | 30,29 | 30,46 | 30,09 | 30,40 | 30,40 | 1.518.301 |
| 16 gen 2024 | 30,58 | 30,73 | 30,35 | 30,52 | 30,52 | 1.418.839 |
| 15 gen 2024 | 30,83 | 30,89 | 30,77 | 30,86 | 30,86 | 895.540 |
| 12 gen 2024 | 31,08 | 31,11 | 30,74 | 30,95 | 30,95 | 1.073.290 |
| 11 gen 2024 | 31,63 | 31,73 | 30,93 | 31,01 | 31,01 | 1.548.057 |
| 10 gen 2024 | 31,59 | 31,67 | 31,10 | 31,35 | 31,35 | 1.177.826 |
| 09 gen 2024 | 32,24 | 32,28 | 30,74 | 31,64 | 31,64 | 1.995.831 |
| 08 gen 2024 | 31,78 | 32,24 | 31,54 | 32,24 | 32,24 | 1.026.135 |
| 05 gen 2024 | 31,80 | 31,91 | 31,34 | 31,76 | 31,76 | 1.054.656 |
| 04 gen 2024 | 32,29 | 32,35 | 31,82 | 31,89 | 31,89 | 1.404.177 |
| 03 gen 2024 | 32,45 | 32,62 | 31,94 | 32,19 | 32,19 | 1.124.890 |
| 02 gen 2024 | 32,47 | 32,83 | 32,27 | 32,61 | 32,61 | 875.882 |
| 29 dic 2023 | 32,36 | 32,55 | 32,33 | 32,46 | 32,46 | 646.611 |
| 28 dic 2023 | 32,34 | 32,41 | 32,22 | 32,36 | 32,36 | 793.166 |
| 27 dic 2023 | 32,26 | 32,65 | 32,26 | 32,35 | 32,35 | 576.270 |
| 22 dic 2023 | 32,42 | 32,63 | 32,36 | 32,41 | 32,41 | 692.574 |
| 21 dic 2023 | 32,20 | 32,52 | 32,10 | 32,52 | 32,52 | 1.012.161 |
| 20 dic 2023 | 32,32 | 32,45 | 32,14 | 32,45 | 32,45 | 1.323.227 |
| 19 dic 2023 | 32,25 | 32,35 | 32,06 | 32,16 | 32,16 | 1.073.010 |
| 18 dic 2023 | 31,97 | 32,21 | 31,93 | 32,17 | 32,17 | 1.162.712 |
| 15 dic 2023 | 32,21 | 32,29 | 31,88 | 32,26 | 32,26 | 3.219.562 |
| 14 dic 2023 | 32,11 | 32,23 | 31,41 | 32,04 | 32,04 | 2.221.249 |
| 13 dic 2023 | 31,88 | 32,08 | 31,67 | 31,72 | 31,72 | 1.195.137 |
| 12 dic 2023 | 32,25 | 32,31 | 31,84 | 31,88 | 31,88 | 1.743.659 |
| 11 dic 2023 | 31,98 | 32,26 | 31,98 | 32,20 | 32,20 | 1.191.553 |
| 08 dic 2023 | 31,75 | 31,97 | 31,65 | 31,92 | 31,92 | 1.185.990 |
| 07 dic 2023 | 31,49 | 31,90 | 31,14 | 31,83 | 31,83 | 1.397.466 |
| 06 dic 2023 | 31,50 | 31,86 | 31,30 | 31,60 | 31,60 | 1.528.829 |
| 05 dic 2023 | 30,90 | 31,50 | 30,88 | 31,40 | 31,40 | 1.368.686 |
| 04 dic 2023 | 30,92 | 31,16 | 30,92 | 31,02 | 31,02 | 759.997 |
| 01 dic 2023 | 30,88 | 31,07 | 30,77 | 31,05 | 31,05 | 895.837 |
| 30 nov 2023 | 30,81 | 30,94 | 30,62 | 30,81 | 30,81 | 2.620.661 |
| *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.