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 > >>
20/05/2024	0	1,17%	36,83	36,77	37,30	37,30
17/05/2024	2.021.852	1,17%	36,83	36,77	37,30	37,30
16/05/2024	1.878.471	-1,23%	37,33	36,71	37,36	36,87
15/05/2024	1.298.726	-0,24%	37,49	37,24	37,57	37,33
14/05/2024	1.261.914	-0,05%	37,50	37,11	37,56	37,42
13/05/2024	1.325.086	0,86%	37,12	37,04	37,63	37,44
10/05/2024	1.576.222	-0,56%	37,40	37,04	37,59	37,12
09/05/2024	721.298	0,27%	37,26	37,20	37,42	37,33
08/05/2024	1.034.001	0,27%	37,16	36,89	37,33	37,23
07/05/2024	1.375.203	0,82%	36,92	36,83	37,35	37,13
06/05/2024	863.420	1,24%	36,29	36,23	37,01	36,83
03/05/2024	1.037.382	-0,38%	36,79	36,38	36,79	36,38
02/05/2024	1.475.916	0,94%	36,16	36,07	36,80	36,52
01/05/2024	2.485.899	0,00%	36,32	35,93	36,71	36,18
30/04/2024	2.485.899	1,57%	36,32	35,93	36,71	36,18
29/04/2024	1.322.178	1,97%	35,73	35,73	36,48	36,32
26/04/2024	1.647.581	-0,61%	35,94	35,58	36,06	35,62
25/04/2024	1.649.214	-0,42%	35,67	35,40	36,07	35,84
24/04/2024	1.422.871	-0,08%	36,12	35,67	36,28	35,99
23/04/2024	1.576.859	1,67%	35,52	35,49	36,13	36,02
22/04/2024	1.116.822	0,31%	35,40	35,22	35,59	35,43
19/04/2024	1.241.912	0,91%	34,75	34,60	35,45	35,32
18/04/2024	1.446.238	1,74%	34,43	34,43	35,02	35,00
17/04/2024	1.443.232	-0,55%	34,42	34,38	34,84	34,40
16/04/2024	1.510.455	-1,06%	34,53	34,28	34,59	34,59
15/04/2024	1.057.182	0,29%	35,00	34,91	35,34	34,96
12/04/2024	1.006.667	-0,80%	35,31	34,80	35,56	34,86
11/04/2024	1.877.695	0,17%	35,06	34,97	35,38	35,14
10/04/2024	1.955.976	-0,93%	35,52	35,03	35,71	35,08
09/04/2024	1.147.545	0,09%	35,32	35,31	35,56	35,41
08/04/2024	1.247.188	-0,11%	34,74	34,65	35,67	35,38
05/04/2024	1.467.495	0,00%	35,02	34,91	35,42	35,42
04/04/2024	1.103.084	0,17%	35,34	35,25	35,56	35,42
03/04/2024	1.575.033	0,86%	35,06	34,98	35,54	35,36
02/04/2024	2.037.595	-1,30%	35,30	34,85	35,56	35,06
01/04/2024	0	-0,45%	35,76	35,52	35,87	35,52
28/03/2024	1.265.128	-0,45%	35,76	35,52	35,87	35,52
27/03/2024	1.221.665	0,14%	35,65	35,55	36,00	35,68
26/03/2024	1.066.333	0,62%	35,47	35,42	35,64	35,63
25/03/2024	1.646.496	-0,11%	35,34	35,28	35,69	35,41
22/03/2024	1.644.815	-0,39%	35,53	35,30	35,73	35,45
21/03/2024	2.006.187	-1,17%	36,05	35,49	36,29	35,59
20/03/2024	1.688.863	1,84%	35,29	35,29	36,28	36,01
19/03/2024	1.547.666	1,06%	34,98	34,94	35,42	35,36
18/03/2024	968.570	0,43%	34,92	34,70	35,01	34,99
15/03/2024	2.903.150	1,13%	34,48	34,48	35,19	34,84
14/03/2024	1.492.553	-0,43%	34,60	34,32	34,78	34,45
13/03/2024	1.295.820	0,73%	34,49	34,30	34,65	34,60
12/03/2024	1.658.286	1,21%	34,01	33,89	34,50	34,35
11/03/2024	1.049.286	-0,12%	33,68	33,53	34,00	33,94
08/03/2024	855.796	-0,09%	33,90	33,76	34,15	33,98
07/03/2024	1.261.070	-0,53%	33,98	33,51	34,19	34,01
06/03/2024	1.215.906	-0,58%	34,34	34,10	34,51	34,19
05/03/2024	1.081.494	1,39%	33,84	33,66	34,39	34,39
04/03/2024	709.771	-0,03%	33,85	33,75	34,12	33,92
01/03/2024	1.149.137	-0,76%	34,35	33,87	34,45	33,93
29/02/2024	2.926.953	-0,81%	34,46	34,19	34,79	34,19
28/02/2024	809.282	0,23%	34,31	34,24	34,48	34,47
27/02/2024	1.381.529	0,85%	34,10	34,04	34,54	34,39
26/02/2024	1.141.283	-0,21%	34,09	33,98	34,22	34,10
23/02/2024	1.099.814	1,76%	33,61	33,61	34,17	34,17
22/02/2024	1.847.608	-0,33%	33,81	33,47	33,93	33,58
21/02/2024	1.192.550	1,08%	33,44	33,30	33,69	33,69
20/02/2024	1.227.307	1,00%	32,96	32,91	33,48	33,33
19/02/2024	857.661	-0,84%	33,13	32,84	33,20	33,00
16/02/2024	1.594.664	0,30%	33,26	33,14	33,51	33,28
15/02/2024	2.102.322	-0,99%	33,66	32,84	33,70	33,18
14/02/2024	1.936.364	1,76%	32,71	32,50	33,83	33,51
13/02/2024	3.663.675	6,88%	32,00	31,40	33,36	32,93
12/02/2024	1.223.030	-0,36%	30,98	30,74	31,17	30,81
09/02/2024	1.195.485	-1,28%	31,33	30,83	31,39	30,92
08/02/2024	1.151.906	1,59%	30,82	30,82	31,51	31,32
07/02/2024	1.081.524	0,00%	30,77	30,64	30,95	30,83
06/02/2024	1.076.396	0,85%	30,61	30,57	31,03	30,83
05/02/2024	920.077	-0,26%	30,68	30,40	30,79	30,57
02/02/2024	997.585	0,13%	30,79	30,65	30,93	30,65
01/02/2024	1.305.503	-0,68%	30,63	30,52	30,85	30,61
31/01/2024	1.698.596	0,00%	30,82	30,54	30,97	30,82
30/01/2024	2.239.766	-0,84%	31,30	30,06	31,40	30,82
29/01/2024	1.525.139	-0,54%	31,23	30,97	31,26	31,08
26/01/2024	1.372.844	0,35%	31,05	31,01	31,50	31,25
25/01/2024	845.931	0,97%	30,75	30,64	31,14	31,14
24/01/2024	1.369.057	0,03%	31,18	30,82	31,22	30,84
23/01/2024	1.044.223	-0,07%	30,91	30,63	31,00	30,83
22/01/2024	1.083.584	0,92%	30,71	30,63	31,00	30,85
19/01/2024	1.764.890	0,16%	30,73	30,36	30,85	30,57
18/01/2024	1.408.113	0,40%	30,33	30,22	30,68	30,52
17/01/2024	1.518.301	-0,39%	30,29	30,09	30,46	30,40
16/01/2024	1.418.839	-1,10%	30,58	30,35	30,73	30,52
15/01/2024	895.540	-0,29%	30,95	30,70	31,04	30,86
12/01/2024	1.073.290	-0,19%	31,08	30,74	31,11	30,95
11/01/2024	1.548.057	-1,09%	31,63	30,93	31,73	31,01
10/01/2024	1.177.826	-0,92%	31,59	31,10	31,67	31,35
09/01/2024	1.945.831	-1,86%	32,24	30,74	32,28	31,64
08/01/2024	1.026.135	1,51%	31,78	31,54	32,24	32,24
05/01/2024	1.054.656	-0,41%	31,80	31,34	31,91	31,76
04/01/2024	1.404.177	-0,93%	32,29	31,82	32,35	31,89
03/01/2024	1.124.890	-1,29%	32,45	31,94	32,62	32,19
02/01/2024	875.882	0,46%	32,47	32,27	32,83	32,61
29/12/2023	646.611	0,31%	32,36	32,33	32,55	32,46