Cie Generale des Etablissements Michelin (ML)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	0	0,19%	30,89	30,52	30,93	30,93
21/11/2024	1.337.494	0,19%	30,89	30,52	30,93	30,93
20/11/2024	1.153.574	-0,71%	31,27	30,85	31,35	30,87
19/11/2024	1.263.860	-0,58%	31,38	30,68	31,42	31,09
18/11/2024	955.895	0,03%	31,22	31,02	31,31	31,27
15/11/2024	1.864.997	0,06%	31,10	31,00	31,70	31,26
14/11/2024	1.681.287	0,77%	31,07	30,76	31,48	31,24
13/11/2024	1.413.671	-1,84%	31,36	30,74	31,53	31,00
12/11/2024	1.338.584	-1,87%	31,91	31,54	31,93	31,58
11/11/2024	1.493.372	2,52%	31,69	31,61	32,46	32,18
08/11/2024	1.588.909	-0,38%	31,50	31,18	31,61	31,39
07/11/2024	1.492.129	1,42%	31,01	30,98	31,51	31,51
06/11/2024	1.237.881	-0,74%	31,29	30,88	31,77	31,07
05/11/2024	1.039.901	0,39%	31,20	31,17	31,47	31,30
04/11/2024	1.143.753	0,26%	30,98	30,81	31,18	31,18
01/11/2024	752.039	0,16%	30,94	30,86	31,18	31,10
31/10/2024	1.408.316	-0,67%	31,07	30,71	31,16	31,05
30/10/2024	1.216.808	-0,26%	31,19	30,97	31,29	31,26
29/10/2024	1.245.582	-0,95%	31,74	31,27	32,04	31,34
28/10/2024	1.130.366	1,54%	31,30	31,20	31,69	31,64
25/10/2024	1.862.134	0,42%	30,99	30,84	31,35	31,16
24/10/2024	4.108.802	-8,22%	31,45	31,02	32,43	31,03
23/10/2024	1.164.653	-0,35%	33,82	33,81	34,23	33,81
22/10/2024	1.175.531	0,77%	33,73	33,51	33,99	33,93
21/10/2024	1.254.277	-1,89%	34,19	33,61	34,39	33,67
18/10/2024	1.324.805	1,27%	33,82	33,81	34,43	34,32
17/10/2024	1.053.778	-0,32%	33,88	33,82	34,15	33,89
16/10/2024	1.034.871	0,83%	33,64	33,56	34,16	34,00
15/10/2024	1.644.008	-1,55%	34,23	33,45	34,28	33,72
14/10/2024	1.068.181	1,48%	33,80	33,79	34,25	34,25
11/10/2024	1.381.431	-0,56%	33,73	33,51	33,80	33,75
10/10/2024	1.244.329	-0,41%	33,99	33,60	34,08	33,94
09/10/2024	2.414.410	-1,73%	34,61	34,03	34,62	34,08
08/10/2024	1.425.654	-1,34%	35,02	34,68	35,14	34,68
07/10/2024	2.082.023	-0,76%	35,47	34,76	35,74	35,15
04/10/2024	1.195.588	1,55%	34,83	34,70	35,64	35,42
03/10/2024	1.833.647	-1,80%	35,52	34,88	35,58	34,88
02/10/2024	1.461.549	-1,25%	35,97	35,19	36,03	35,52
01/10/2024	1.570.447	-1,34%	36,49	35,79	36,57	35,97
30/09/2024	1.923.821	-1,96%	37,01	36,41	37,07	36,46
27/09/2024	1.789.237	0,51%	36,76	36,76	37,44	37,19
26/09/2024	1.495.733	1,73%	36,52	36,52	37,03	37,00
25/09/2024	1.058.633	-0,76%	36,62	36,37	36,89	36,37
24/09/2024	1.576.503	-0,19%	36,90	36,51	36,99	36,65
23/09/2024	1.032.624	0,44%	36,37	36,35	36,72	36,72
20/09/2024	2.614.794	-1,08%	36,82	36,51	36,98	36,56
19/09/2024	1.481.298	1,76%	36,64	36,54	37,07	36,96
18/09/2024	1.129.905	-0,30%	36,54	36,31	36,63	36,32
17/09/2024	1.580.195	0,55%	36,35	36,25	36,58	36,43
16/09/2024	943.732	0,22%	35,96	35,96	36,38	36,23
13/09/2024	1.049.159	1,69%	35,49	35,49	36,17	36,15
12/09/2024	792.864	0,74%	35,53	35,32	35,66	35,55
11/09/2024	1.333.703	-0,51%	35,37	35,06	35,68	35,29
10/09/2024	1.622.163	-0,48%	35,72	35,33	36,02	35,47
09/09/2024	933.407	0,76%	35,38	35,38	35,73	35,64
06/09/2024	1.282.645	-0,65%	35,55	35,15	35,59	35,37
05/09/2024	839.198	0,74%	35,28	35,27	35,88	35,60
04/09/2024	1.021.212	-0,14%	35,00	34,90	35,34	35,34
03/09/2024	1.036.863	-0,17%	35,42	35,25	35,51	35,39
02/09/2024	465.421	-0,17%	35,55	35,09	35,60	35,45
30/08/2024	1.911.996	0,40%	35,31	35,31	35,72	35,51
29/08/2024	892.960	0,23%	35,29	35,29	35,55	35,37
28/08/2024	932.113	-0,76%	35,67	35,29	35,72	35,29
27/08/2024	849.161	-0,17%	35,70	35,56	35,81	35,56
26/08/2024	349.296	-0,08%	35,62	35,60	35,89	35,62
23/08/2024	721.655	0,79%	35,44	35,36	35,76	35,65
22/08/2024	738.988	0,20%	35,32	35,32	35,57	35,37
21/08/2024	781.965	0,89%	35,06	35,06	35,39	35,30
20/08/2024	689.292	-0,40%	35,22	34,99	35,35	34,99
19/08/2024	935.164	1,01%	34,75	34,75	35,22	35,13
16/08/2024	1.126.139	0,26%	34,72	34,72	34,98	34,78
15/08/2024	899.299	0,38%	34,51	34,51	34,97	34,69
14/08/2024	970.826	1,50%	34,27	34,23	34,59	34,56
13/08/2024	1.342.570	-0,84%	34,33	33,83	34,43	34,05
12/08/2024	982.938	0,41%	34,16	34,06	34,34	34,34
09/08/2024	937.411	0,21%	33,92	33,85	34,34	34,20
08/08/2024	1.224.643	-0,06%	34,03	33,69	34,16	34,13
07/08/2024	1.755.160	0,38%	34,17	34,08	34,67	34,15
06/08/2024	2.132.283	-1,39%	34,49	33,86	34,49	34,02
05/08/2024	2.506.680	-2,71%	34,71	34,19	34,88	34,50
02/08/2024	1.811.847	-1,39%	35,73	35,32	35,93	35,46
01/08/2024	1.521.609	-1,75%	36,30	35,79	36,62	35,96
31/07/2024	1.526.183	0,33%	36,56	36,44	36,92	36,60
30/07/2024	936.740	0,69%	36,28	36,28	36,76	36,48
29/07/2024	1.283.529	-0,66%	36,33	36,03	36,42	36,23
26/07/2024	1.943.882	0,97%	36,19	35,94	36,47	36,47
25/07/2024	2.610.075	4,85%	35,10	34,79	36,24	36,12
24/07/2024	1.390.394	-0,32%	34,34	34,14	34,46	34,45
23/07/2024	1.276.889	-0,06%	34,56	34,23	34,62	34,56
22/07/2024	1.176.652	-0,12%	34,62	34,30	34,83	34,58
19/07/2024	1.448.202	-0,29%	34,62	34,46	34,83	34,62
18/07/2024	1.177.045	-0,12%	34,78	34,68	35,01	34,72
17/07/2024	960.224	-0,69%	34,88	34,67	34,93	34,76
16/07/2024	770.420	-0,11%	34,96	34,73	35,00	35,00
15/07/2024	927.263	-0,11%	34,95	34,83	35,17	35,04
12/07/2024	1.064.161	1,36%	34,76	34,69	35,21	35,08
11/07/2024	1.555.316	-0,06%	34,63	34,34	34,67	34,61
10/07/2024	1.675.927	-0,69%	34,89	34,55	34,94	34,63
09/07/2024	1.225.188	-0,77%	34,99	34,64	35,11	34,87
08/07/2024	1.139.831	0,40%	35,03	34,98	35,42	35,14