Mercados españoles cerrados en 3 hrs 28 min
IBEX 35
11.128,10 +78,00 (+0,71%) Euro Stoxx 50
5.092,58 +38,17 (+0,76%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,30 +0,42 (+0,50%) Oro
2.379,60 +39,30 (+1,68%) Bitcoin EUR
58.721,35 +2.102,61 (+3,71%)
Compagnie Générale des Établissements Michelin Société en commandite par actions (MGDDF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:51AM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 38,75 | 38,75 | 38,75 | 38,75 | 38,75 | 200 |
| 08 may 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | 500 |
| 07 may 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | 200 |
| 06 may 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | 800 |
| 03 may 2024 | 38,03 | 38,03 | 37,63 | 37,63 | 37,63 | 400 |
| 02 may 2024 | 41,13 | 41,13 | 37,35 | 37,35 | 37,35 | 400 |
| 01 may 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | 600 |
| 30 abr 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
| 29 abr 2024 | 37,83 | 37,92 | 37,83 | 37,92 | 37,92 | 600 |
| 26 abr 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | 500 |
| 25 abr 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | 600 |
| 24 abr 2024 | 41,10 | 41,10 | 38,55 | 38,55 | 38,55 | 200 |
| 23 abr 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | 300 |
| 22 abr 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 19 abr 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | 500 |
| 18 abr 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | 500 |
| 17 abr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 16 abr 2024 | 36,70 | 36,83 | 36,70 | 36,83 | 36,83 | 6100 |
| 15 abr 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | 400 |
| 12 abr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | 400 |
| 11 abr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | 19.700 |
| 10 abr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | 2900 |
| 09 abr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | 1500 |
| 08 abr 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
| 05 abr 2024 | 38,54 | 38,54 | 37,86 | 37,86 | 37,86 | 900 |
| 04 abr 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
| 03 abr 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
| 02 abr 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | 400 |
| 01 abr 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 | 1500 |
| 26 mar 2024 | 38,42 | 38,60 | 38,42 | 38,60 | 38,60 | 1000 |
| 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 | 5500 |
| 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 | 1200 |
| 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 | 2600 |
| 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 | 2200 |
| 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 | 1200 |
| 31 ene 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
| 30 ene 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
| 29 ene 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | 200 |
| 26 ene 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | 400 |
| 25 ene 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
| 24 ene 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
| 23 ene 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | 400 |
| 22 ene 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
| 19 ene 2024 | 32,84 | 33,65 | 32,84 | 33,65 | 33,65 | 500 |
| 18 ene 2024 | 32,98 | 32,98 | 32,86 | 32,86 | 32,86 | 700 |
| 17 ene 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 16 ene 2024 | 32,74 | 33,00 | 32,74 | 33,00 | 33,00 | 1000 |
| 12 ene 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | 300 |
| 11 ene 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | 300 |
| 10 ene 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | 600 |
| 09 ene 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | 300 |
| 08 ene 2024 | 35,38 | 35,38 | 34,89 | 34,89 | 34,89 | 6000 |
| 05 ene 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
| 04 ene 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | 300 |
| 03 ene 2024 | 34,68 | 35,04 | 34,68 | 35,04 | 35,04 | 2000 |
| 02 ene 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 | 2200 |
| 27 dic 2023 | 36,29 | 36,29 | 36,28 | 36,28 | 36,28 | 5300 |
| 26 dic 2023 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | 1600 |
| 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 | 1000 |
| 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 |
| *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.