Mercados españoles cerrados en 5 hrs 29 min
IBEX 35
11.015,70 -137,30 (-1,23%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0733 -0,0018 (-0,17%) Petróleo Brent
84,04 +0,46 (+0,55%) Oro
2.314,10 -8,20 (-0,35%) Bitcoin EUR
57.063,79 -976,12 (-1,68%)
Compagnie Générale des Établissements Michelin Société en commandite par actions (0OFM.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 06:45PM BST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 36,38 | 37,33 | 36,92 | 37,23 | 37,23 | 130.088 |
| 07 may 2024 | 36,97 | 37,34 | 36,88 | 36,94 | 36,94 | 1.015.784 |
| 03 may 2024 | 36,80 | 36,96 | 36,30 | 36,49 | 36,49 | 12.802 |
| 02 may 2024 | 36,12 | 36,76 | 35,91 | 36,71 | 36,71 | 93.588 |
| 01 may 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | 35.910 |
| 30 abr 2024 | 35,51 | 36,71 | 35,40 | 36,12 | 36,12 | 1.165.802 |
| 29 abr 2024 | 35,63 | 36,47 | 35,71 | 36,40 | 36,40 | 473.248 |
| 26 abr 2024 | 36,00 | 35,97 | 35,61 | 35,77 | 35,77 | 597.479 |
| 25 abr 2024 | 35,20 | 36,21 | 34,40 | 35,86 | 35,86 | 829.801 |
| 24 abr 2024 | 36,07 | 36,27 | 35,69 | 36,00 | 36,00 | 646.099 |
| 23 abr 2024 | 35,66 | 36,13 | 35,50 | 36,01 | 36,01 | 1.735.751 |
| 22 abr 2024 | 34,01 | 35,66 | 35,10 | 35,42 | 35,42 | 1.051.703 |
| 19 abr 2024 | 34,51 | 35,44 | 34,66 | 35,15 | 35,15 | 646.663 |
| 18 abr 2024 | 34,40 | 35,01 | 33,60 | 35,01 | 35,01 | 1.586.909 |
| 17 abr 2024 | 34,40 | 34,83 | 34,38 | 34,67 | 34,67 | 795.946 |
| 16 abr 2024 | 34,53 | 35,17 | 34,28 | 34,59 | 34,59 | 352.626 |
| 15 abr 2024 | 34,60 | 35,32 | 34,95 | 34,96 | 34,96 | 1.047.934 |
| 12 abr 2024 | 35,38 | 35,54 | 34,82 | 34,87 | 34,87 | 192.630 |
| 11 abr 2024 | 34,71 | 35,31 | 34,04 | 35,14 | 35,14 | 664.968 |
| 10 abr 2024 | 35,31 | 35,76 | 35,04 | 35,20 | 35,20 | 811.917 |
| 09 abr 2024 | 35,13 | 35,54 | 35,16 | 35,42 | 35,42 | 589.611 |
| 08 abr 2024 | 34,68 | 35,66 | 34,55 | 35,38 | 35,38 | 807.911 |
| 05 abr 2024 | 35,09 | 35,64 | 34,80 | 35,07 | 35,07 | 701.715 |
| 04 abr 2024 | 35,00 | 35,58 | 34,01 | 35,38 | 35,38 | 1.493.837 |
| 03 abr 2024 | 35,06 | 35,55 | 35,06 | 35,37 | 35,37 | 555.660 |
| 02 abr 2024 | 35,07 | 35,50 | 34,85 | 35,01 | 35,01 | 657.432 |
| 28 mar 2024 | 35,71 | 35,92 | 34,34 | 35,53 | 35,53 | 805.111 |
| 27 mar 2024 | 35,65 | 35,99 | 35,41 | 35,72 | 35,72 | 607.535 |
| 26 mar 2024 | 35,49 | 35,70 | 35,43 | 35,61 | 35,61 | 595.647 |
| 25 mar 2024 | 35,10 | 35,68 | 35,14 | 35,48 | 35,48 | 2.564.662 |
| 22 mar 2024 | 35,31 | 35,71 | 35,29 | 35,43 | 35,43 | 487.672 |
| 21 mar 2024 | 36,01 | 36,30 | 34,12 | 35,91 | 35,91 | 853.180 |
| 20 mar 2024 | 35,22 | 36,28 | 35,27 | 35,98 | 35,98 | 688.754 |
| 19 mar 2024 | 34,86 | 35,42 | 34,77 | 35,36 | 35,36 | 386.427 |
| 18 mar 2024 | 35,00 | 35,08 | 34,63 | 34,98 | 34,98 | 350.632 |
| 15 mar 2024 | 34,44 | 35,20 | 34,14 | 34,97 | 34,97 | 1.395.263 |
| 14 mar 2024 | 33,74 | 34,81 | 32,98 | 34,45 | 34,45 | 2.531.444 |
| 13 mar 2024 | 34,51 | 34,71 | 34,14 | 34,59 | 34,59 | 342.390 |
| 12 mar 2024 | 34,00 | 34,48 | 33,73 | 34,35 | 34,35 | 32.205 |
| 11 mar 2024 | 34,00 | 34,19 | 33,49 | 33,94 | 33,94 | 274.762 |
| 08 mar 2024 | 33,92 | 34,11 | 33,80 | 33,99 | 33,99 | 28.111 |
| 07 mar 2024 | 33,97 | 34,40 | 32,85 | 33,96 | 33,96 | 1.359.526 |
| 06 mar 2024 | 34,38 | 34,51 | 34,18 | 34,22 | 34,22 | 552.233 |
| 05 mar 2024 | 33,60 | 34,39 | 33,67 | 34,39 | 34,39 | 3.251.738 |
| 04 mar 2024 | 33,87 | 34,11 | 33,75 | 33,92 | 33,92 | 379.793 |
| 01 mar 2024 | 33,48 | 34,55 | 33,88 | 33,99 | 33,99 | 502.465 |
| 29 feb 2024 | 34,42 | 34,79 | 34,18 | 34,19 | 34,19 | 1.479.816 |
| 28 feb 2024 | 34,33 | 34,60 | 34,17 | 34,31 | 34,31 | 1.034.680 |
| 27 feb 2024 | 34,06 | 34,54 | 33,88 | 34,35 | 34,35 | 1.065.919 |
| 26 feb 2024 | 33,60 | 34,38 | 33,94 | 34,10 | 34,10 | 636.016 |
| 23 feb 2024 | 33,72 | 34,17 | 33,56 | 34,16 | 34,16 | 609.976 |
| 22 feb 2024 | 33,80 | 34,02 | 33,48 | 33,65 | 33,65 | 778.836 |
| 21 feb 2024 | 33,71 | 33,70 | 33,13 | 33,56 | 33,56 | 445.810 |
| 20 feb 2024 | 32,90 | 33,44 | 32,92 | 33,33 | 33,33 | 574.206 |
| 19 feb 2024 | 33,12 | 33,48 | 32,86 | 33,00 | 33,00 | 1.057.558 |
| 16 feb 2024 | 33,24 | 33,51 | 32,98 | 33,30 | 33,30 | 383.890 |
| 15 feb 2024 | 33,62 | 33,84 | 32,89 | 33,33 | 33,33 | 617.238 |
| 14 feb 2024 | 32,45 | 33,82 | 32,51 | 33,35 | 33,35 | 3.873.644 |
| 13 feb 2024 | 31,75 | 33,36 | 31,46 | 31,79 | 31,79 | 1.172.127 |
| 12 feb 2024 | 30,46 | 31,19 | 30,73 | 30,82 | 30,82 | 420.481 |
| 09 feb 2024 | 32,00 | 31,52 | 30,84 | 30,98 | 30,98 | 722.311 |
| 08 feb 2024 | 30,31 | 31,50 | 30,64 | 31,24 | 31,24 | 916.170 |
| 07 feb 2024 | 30,77 | 31,02 | 30,59 | 30,70 | 30,70 | 318.607 |
| 06 feb 2024 | 30,57 | 31,04 | 30,57 | 30,83 | 30,83 | 506.838 |
| 05 feb 2024 | 30,61 | 30,90 | 30,42 | 30,57 | 30,57 | 471.203 |
| 02 feb 2024 | 30,87 | 30,98 | 30,68 | 30,78 | 30,78 | 46.956 |
| 01 feb 2024 | 30,41 | 31,01 | 30,41 | 30,73 | 30,73 | 93.621 |
| 31 ene 2024 | 31,57 | 31,01 | 30,56 | 30,77 | 30,77 | 423.923 |
| 30 ene 2024 | 31,28 | 31,44 | 30,09 | 30,71 | 30,71 | 2.353.340 |
| 29 ene 2024 | 30,68 | 31,26 | 30,98 | 31,00 | 31,00 | 415.945 |
| 26 ene 2024 | 31,10 | 31,50 | 31,05 | 31,31 | 31,31 | 1.468.405 |
| 25 ene 2024 | 30,78 | 31,14 | 30,62 | 30,84 | 30,84 | 161.011 |
| 24 ene 2024 | 31,22 | 31,35 | 30,82 | 30,88 | 30,88 | 322.436 |
| 23 ene 2024 | 30,50 | 31,16 | 30,66 | 30,83 | 30,83 | 527.653 |
| 22 ene 2024 | 31,00 | 30,97 | 30,38 | 30,82 | 30,82 | 1.470.594 |
| 19 ene 2024 | 30,40 | 30,90 | 30,33 | 30,46 | 30,46 | 758.035 |
| 18 ene 2024 | 30,08 | 30,68 | 30,17 | 30,52 | 30,52 | 325.061 |
| 17 ene 2024 | 30,31 | 30,71 | 30,09 | 30,30 | 30,30 | 397.250 |
| 16 ene 2024 | 30,64 | 31,05 | 30,35 | 30,53 | 30,53 | 764.087 |
| 15 ene 2024 | 30,87 | 31,15 | 30,69 | 30,82 | 30,82 | 2.200.476 |
| 12 ene 2024 | 32,00 | 31,10 | 30,75 | 30,95 | 30,95 | 523.953 |
| 11 ene 2024 | 31,44 | 31,77 | 30,95 | 31,01 | 31,01 | 778.306 |
| 10 ene 2024 | 31,70 | 31,68 | 31,11 | 31,35 | 31,35 | 666.070 |
| 09 ene 2024 | 32,05 | 32,45 | 30,76 | 32,14 | 32,14 | 668.129 |
| 08 ene 2024 | 31,00 | 32,24 | 31,54 | 32,24 | 32,24 | 215.708 |
| 05 ene 2024 | 31,81 | 31,90 | 31,34 | 31,76 | 31,76 | 862.559 |
| 04 ene 2024 | 32,31 | 32,45 | 31,85 | 31,89 | 31,89 | 3.164.767 |
| 03 ene 2024 | 32,33 | 32,81 | 31,95 | 32,11 | 32,11 | 604.145 |
| 02 ene 2024 | 31,72 | 32,85 | 32,26 | 32,60 | 32,60 | 256.553 |
| 29 dic 2023 | 32,37 | 32,57 | 32,16 | 32,45 | 32,45 | 198.931 |
| 28 dic 2023 | 32,51 | 32,41 | 32,23 | 32,38 | 32,38 | 177.142 |
| 27 dic 2023 | 31,83 | 32,61 | 32,13 | 32,35 | 32,35 | 92.597 |
| 22 dic 2023 | 32,40 | 32,72 | 32,25 | 32,41 | 32,41 | 278.285 |
| 21 dic 2023 | 32,33 | 32,65 | 32,03 | 32,52 | 32,52 | 512.245 |
| 20 dic 2023 | 32,37 | 32,57 | 31,96 | 32,45 | 32,45 | 2.723.860 |
| 19 dic 2023 | 31,95 | 32,50 | 31,97 | 32,16 | 32,16 | 245.316 |
| 18 dic 2023 | 31,93 | 32,46 | 31,76 | 32,15 | 32,15 | 2.372.544 |
| 15 dic 2023 | 32,35 | 32,28 | 31,88 | 32,26 | 32,26 | 509.557 |
| 14 dic 2023 | 32,15 | 32,30 | 31,45 | 31,66 | 31,66 | 864.485 |
| 13 dic 2023 | 31,89 | 32,10 | 31,68 | 31,87 | 31,87 | 996.197 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.