Compagnie Generale des Etablissements Michelin SCA (MICP)

MICP
🏛️ 프랑스 →
30.89
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 31.51 31.90 31.51 31.80 1.4M
2024-12-30 31.91 31.95 31.60 31.61 0.8M
2024-12-27 31.81 32.01 31.74 32.01 0.9M
2024-12-24 31.90 32.00 31.87 31.87 0.3M
2024-12-23 31.90 31.98 31.69 31.76 0.9M
2024-12-20 31.64 31.95 31.53 31.95 3.1M
2024-12-19 31.80 32.08 31.72 31.88 1.7M
2024-12-18 32.33 32.48 32.03 32.25 1.9M
2024-12-17 32.13 32.67 32.10 32.33 1.6M
2024-12-16 32.71 32.78 32.01 32.24 1.4M
2024-12-13 32.49 32.82 32.44 32.78 1.2M
2024-12-12 32.41 32.65 32.29 32.51 1.3M
2024-12-11 32.44 32.49 32.15 32.32 1.0M
2024-12-10 32.38 32.71 32.29 32.49 1.5M
2024-12-09 32.02 32.50 31.86 32.38 1.2M
2024-12-06 31.58 32.16 31.53 31.96 1.5M
2024-12-05 30.84 31.65 30.80 31.57 1.5M
2024-12-04 30.91 31.06 30.80 30.94 1.2M
2024-12-03 30.30 30.96 30.28 30.85 1.2M
2024-12-02 30.40 30.89 30.17 30.48 1.7M
2024-11-29 30.65 30.75 30.53 30.75 1.2M
2024-11-28 30.77 31.10 30.77 30.83 0.8M
2024-11-27 30.79 30.93 30.58 30.78 1.0M
2024-11-26 31.15 31.15 30.80 30.98 1.2M
2024-11-25 31.23 31.36 30.68 31.17 3.6M
2024-11-22 31.08 31.32 30.87 31.10 1.3M
2024-11-21 30.89 30.93 30.52 30.93 1.3M
2024-11-20 31.27 31.35 30.85 30.87 1.2M
2024-11-19 31.38 31.42 30.68 31.09 1.3M
2024-11-18 31.22 31.31 31.02 31.27 1.0M
2024-11-15 31.10 31.70 31.00 31.26 1.9M
2024-11-14 31.07 31.48 30.76 31.24 1.7M
2024-11-13 31.36 31.53 30.74 31.00 1.4M
2024-11-12 31.91 31.93 31.54 31.58 1.3M
2024-11-11 31.69 32.46 31.61 32.18 1.5M
2024-11-08 31.50 31.61 31.18 31.39 1.6M
2024-11-07 31.01 31.51 30.98 31.51 1.5M
2024-11-06 31.29 31.77 30.88 31.07 1.2M
2024-11-05 31.20 31.47 31.17 31.30 1.0M
2024-11-04 30.98 31.18 30.81 31.18 1.1M
2024-11-01 30.94 31.18 30.86 31.10 0.8M
2024-10-31 31.07 31.16 30.71 31.05 1.4M
2024-10-30 31.19 31.29 30.97 31.26 1.2M
2024-10-29 31.74 32.04 31.27 31.34 1.2M
2024-10-28 31.30 31.69 31.20 31.64 1.1M
2024-10-25 30.99 31.35 30.84 31.16 1.9M
2024-10-24 31.45 32.43 31.02 31.03 4.1M
2024-10-23 33.82 34.23 33.81 33.81 1.2M
2024-10-22 33.73 33.99 33.51 33.93 1.2M
2024-10-21 34.19 34.39 33.61 33.67 1.3M
2024-10-18 33.82 34.43 33.81 34.32 1.3M
2024-10-17 33.88 34.15 33.82 33.89 1.1M
2024-10-16 33.64 34.16 33.56 34.00 1.0M
2024-10-15 34.23 34.28 33.45 33.72 1.6M
2024-10-14 33.80 34.25 33.79 34.25 1.1M
2024-10-11 33.73 33.80 33.51 33.75 1.4M
2024-10-10 33.99 34.08 33.60 33.94 1.2M
2024-10-09 34.61 34.62 34.03 34.08 2.4M
2024-10-08 35.02 35.14 34.68 34.68 1.4M
2024-10-07 35.47 35.74 34.76 35.15 2.1M
2024-10-04 34.83 35.64 34.70 35.42 1.2M
2024-10-03 35.52 35.58 34.88 34.88 1.8M
2024-10-02 35.97 36.03 35.19 35.52 1.5M
2024-10-01 36.49 36.57 35.79 35.97 1.6M
2024-09-30 37.01 37.07 36.41 36.46 1.9M
2024-09-27 36.76 37.44 36.76 37.19 1.9M
2024-09-26 36.52 37.03 36.52 37.00 1.5M
2024-09-25 36.62 36.89 36.37 36.37 1.1M
2024-09-24 36.90 36.99 36.51 36.65 1.6M
2024-09-23 36.37 36.72 36.35 36.72 1.0M
2024-09-20 36.82 36.98 36.51 36.56 2.6M
2024-09-19 36.64 37.07 36.54 36.96 1.5M
2024-09-18 36.54 36.63 36.31 36.32 1.1M
2024-09-17 36.35 36.58 36.25 36.43 1.6M
2024-09-16 35.96 36.38 35.96 36.23 0.0M
2024-09-13 35.49 36.17 35.49 36.15 1.0M
2024-09-12 35.53 35.66 35.32 35.55 0.8M
2024-09-11 35.37 35.68 35.06 35.29 1.3M
2024-09-10 35.72 36.02 35.33 35.47 1.6M
2024-09-09 35.38 35.73 35.38 35.64 0.9M
2024-09-06 35.55 35.59 35.15 35.37 1.3M
2024-09-05 35.28 35.88 35.27 35.60 0.8M
2024-09-04 35.00 35.34 34.90 35.34 1.0M
2024-09-03 35.42 35.51 35.25 35.39 1.0M
2024-09-02 35.55 35.60 35.09 35.45 0.5M
2024-08-30 35.31 35.72 35.31 35.51 1.9M
2024-08-29 35.29 35.55 35.29 35.37 0.9M
2024-08-28 35.67 35.72 35.29 35.29 0.9M
2024-08-27 35.70 35.81 35.56 35.56 0.8M
2024-08-26 35.62 35.89 35.60 35.62 0.3M
2024-08-23 35.44 35.76 35.36 35.65 0.7M
2024-08-22 35.32 35.57 35.32 35.37 0.7M
2024-08-21 35.06 35.39 35.06 35.30 0.8M
2024-08-20 35.22 35.35 34.99 34.99 0.7M
2024-08-19 34.75 35.22 34.75 35.13 0.9M
2024-08-16 34.72 34.98 34.72 34.78 1.1M
2024-08-15 34.51 34.97 34.51 34.69 0.9M
2024-08-14 34.27 34.59 34.23 34.56 1.0M
2024-08-13 34.33 34.43 33.83 34.05 1.3M
2024-08-12 34.16 34.34 34.06 34.34 1.0M
2024-08-09 33.92 34.34 33.85 34.20 0.9M
2024-08-08 34.03 34.16 33.69 34.13 1.2M
2024-08-07 34.17 34.67 34.08 34.15 1.8M
2024-08-06 34.49 34.49 33.86 34.02 2.1M
2024-08-05 34.71 34.88 34.19 34.50 2.5M
2024-08-02 35.73 35.93 35.32 35.46 1.8M
2024-08-01 36.30 36.62 35.79 35.96 1.5M
2024-07-31 36.56 36.92 36.44 36.60 1.5M
2024-07-30 36.28 36.76 36.28 36.48 1.0M
2024-07-29 36.33 36.42 36.03 36.23 1.3M
2024-07-26 36.19 36.47 35.94 36.47 1.9M
2024-07-25 35.10 36.24 34.79 36.12 2.6M
2024-07-24 34.34 34.46 34.14 34.45 1.4M
2024-07-23 34.56 34.62 34.23 34.56 1.3M
2024-07-22 34.62 34.83 34.30 34.58 1.2M
2024-07-19 34.62 34.83 34.46 34.62 1.4M
2024-07-18 34.78 35.01 34.68 34.72 1.2M
2024-07-17 34.88 34.93 34.67 34.76 1.0M
2024-07-16 34.96 35.00 34.73 35.00 0.8M
2024-07-15 34.95 35.17 34.83 35.04 0.9M
2024-07-12 34.76 35.21 34.69 35.08 1.1M
2024-07-11 34.63 34.67 34.34 34.61 1.6M
2024-07-10 34.89 34.94 34.55 34.63 1.7M
2024-07-09 34.99 35.11 34.64 34.87 1.2M
2024-07-08 35.03 35.42 34.98 35.14 1.1M
2024-07-05 35.22 35.49 34.88 35.00 1.2M
2024-07-04 35.57 35.77 35.21 35.21 1.2M
2024-07-03 35.05 35.48 34.84 35.23 1.3M
2024-07-02 35.40 35.46 34.37 34.98 3.0M
2024-07-01 36.66 37.01 36.07 36.10 1.6M
2024-06-28 36.20 36.28 35.84 36.11 1.2M
2024-06-27 36.58 36.59 36.12 36.17 1.2M
2024-06-26 36.94 36.99 36.37 36.57 1.8M
2024-06-25 37.42 37.51 36.66 36.85 1.7M
2024-06-24 37.22 37.71 37.12 37.38 1.2M
2024-06-21 37.54 37.74 37.22 37.22 2.5M
2024-06-20 37.16 37.64 37.06 37.50 1.2M
2024-06-19 37.44 37.49 36.98 37.08 1.5M
2024-06-18 37.15 37.45 36.93 37.44 1.3M
2024-06-17 37.04 37.43 36.95 37.00 1.3M
2024-06-14 38.00 38.04 36.77 36.90 2.7M
2024-06-13 38.43 38.52 37.79 38.24 1.7M
2024-06-12 37.75 38.37 37.65 38.37 1.4M
2024-06-11 38.14 38.46 37.56 37.83 1.3M
2024-06-10 37.61 38.06 37.29 38.06 1.5M
2024-06-07 37.64 37.68 37.25 37.64 1.1M
2024-06-06 37.36 37.70 37.28 37.61 1.1M
2024-06-05 37.09 37.59 37.07 37.33 1.0M
2024-06-04 37.10 37.15 36.53 37.04 1.3M
2024-06-03 37.19 37.38 36.96 37.05 1.2M
2024-05-31 37.22 37.38 36.96 37.15 4.3M
2024-05-30 36.61 37.15 36.42 37.12 1.0M
2024-05-29 36.67 37.45 36.67 36.84 2.0M
2024-05-28 36.33 37.09 35.84 36.72 1.7M
2024-05-27 36.19 36.50 36.15 36.23 0.9M
2024-05-24 36.45 36.51 36.18 36.25 0.9M
2024-05-23 36.31 36.83 36.26 36.46 1.2M
2024-05-22 36.16 36.57 35.77 36.25 2.0M
2024-05-21 37.44 37.78 37.29 37.78 2.0M
2024-05-20 37.19 37.49 37.01 37.49 0.9M
2024-05-17 36.83 37.30 36.77 37.30 2.0M
2024-05-16 37.33 37.36 36.71 36.87 1.9M
2024-05-15 37.49 37.57 37.24 37.33 1.3M
2024-05-14 37.50 37.56 37.11 37.42 1.3M
2024-05-13 37.12 37.63 37.04 37.44 1.3M
2024-05-10 37.40 37.59 37.04 37.12 1.6M
2024-05-09 37.26 37.42 37.20 37.33 0.7M
2024-05-08 37.16 37.33 36.89 37.23 1.0M
2024-05-07 36.92 37.35 36.83 37.13 1.4M
2024-05-06 36.29 37.01 36.23 36.83 0.9M
2024-05-03 36.79 36.79 36.38 36.38 1.0M
2024-05-02 36.16 36.80 36.07 36.52 1.5M
2024-04-30 36.32 36.71 35.93 36.18 2.5M
2024-04-29 35.73 36.48 35.73 36.32 1.3M
2024-04-26 35.94 36.06 35.58 35.62 1.6M
2024-04-25 35.67 36.07 35.40 35.84 1.6M
2024-04-24 36.12 36.28 35.67 35.99 1.4M
2024-04-23 35.52 36.13 35.49 36.02 1.6M
2024-04-22 35.40 35.59 35.22 35.43 1.1M
2024-04-19 34.75 35.45 34.60 35.32 1.2M
2024-04-18 34.43 35.02 34.43 35.00 1.4M
2024-04-17 34.42 34.84 34.38 34.40 1.4M
2024-04-16 34.53 34.59 34.28 34.59 1.5M
2024-04-15 35.00 35.34 34.91 34.96 1.1M
2024-04-12 35.31 35.56 34.80 34.86 1.0M
2024-04-11 35.06 35.38 34.97 35.14 1.9M
2024-04-10 35.52 35.71 35.03 35.08 2.0M
2024-04-09 35.32 35.56 35.31 35.41 1.1M
2024-04-08 34.74 35.67 34.65 35.38 1.2M
2024-04-05 35.02 35.42 34.91 35.42 1.5M
2024-04-04 35.34 35.56 35.25 35.42 1.1M
2024-04-03 35.06 35.54 34.98 35.36 1.6M
2024-04-02 35.30 35.56 34.85 35.06 2.0M
2024-03-28 35.76 35.87 35.52 35.52 1.3M
2024-03-27 35.65 36.00 35.55 35.68 1.2M
2024-03-26 35.47 35.64 35.42 35.63 1.1M
2024-03-25 35.34 35.69 35.28 35.41 1.6M
2024-03-22 35.53 35.73 35.30 35.45 1.6M
2024-03-21 36.05 36.29 35.49 35.59 2.0M
2024-03-20 35.29 36.28 35.29 36.01 1.7M
2024-03-19 34.98 35.42 34.94 35.36 1.5M
2024-03-18 34.92 35.01 34.70 34.99 1.0M
2024-03-15 34.48 35.19 34.48 34.84 2.9M
2024-03-14 34.60 34.78 34.32 34.45 1.5M
2024-03-13 34.49 34.65 34.30 34.60 1.3M
2024-03-12 34.01 34.50 33.89 34.35 1.7M
2024-03-11 33.68 34.00 33.53 33.94 1.0M
2024-03-08 33.90 34.15 33.76 33.98 0.9M
2024-03-07 33.98 34.19 33.51 34.01 1.3M
2024-03-06 34.34 34.51 34.10 34.19 1.2M
2024-03-05 33.84 34.39 33.66 34.39 1.1M
2024-03-04 33.85 34.12 33.75 33.92 0.7M
2024-03-01 34.35 34.45 33.87 33.93 1.1M
2024-02-29 34.46 34.79 34.19 34.19 2.9M
2024-02-28 34.31 34.48 34.24 34.47 0.8M
2024-02-27 34.10 34.54 34.04 34.39 1.4M
2024-02-26 34.09 34.22 33.98 34.10 1.1M
2024-02-23 33.61 34.17 33.61 34.17 1.1M
2024-02-22 33.81 33.93 33.47 33.58 1.8M
2024-02-21 33.44 33.69 33.30 33.69 1.2M
2024-02-20 32.96 33.48 32.91 33.33 1.2M
2024-02-19 33.13 33.20 32.84 33.00 0.9M
2024-02-16 33.26 33.51 33.14 33.28 1.6M
2024-02-15 33.66 33.70 32.84 33.18 2.1M
2024-02-14 32.71 33.83 32.50 33.51 1.9M
2024-02-13 32.00 33.36 31.40 32.93 3.7M
2024-02-12 30.98 31.17 30.74 30.81 1.2M
2024-02-09 31.33 31.39 30.83 30.92 1.2M
2024-02-08 30.82 31.51 30.82 31.32 1.2M
2024-02-07 30.77 30.95 30.64 30.83 1.1M
2024-02-06 30.61 31.03 30.57 30.83 1.1M
2024-02-05 30.68 30.79 30.40 30.57 0.9M
2024-02-02 30.79 30.93 30.65 30.65 1.0M
2024-02-01 30.63 30.85 30.52 30.61 1.3M
2024-01-31 30.82 30.97 30.54 30.82 1.7M
2024-01-30 31.30 31.40 30.06 30.82 2.2M
2024-01-29 31.23 31.26 30.97 31.08 1.5M
2024-01-26 31.05 31.50 31.01 31.25 1.4M
2024-01-25 30.75 31.14 30.64 31.14 0.8M
2024-01-24 31.18 31.22 30.82 30.84 1.4M
2024-01-23 30.91 31.00 30.63 30.83 1.0M
2024-01-22 30.71 31.00 30.63 30.85 1.1M
2024-01-19 30.73 30.85 30.36 30.57 1.8M
2024-01-18 30.33 30.68 30.22 30.52 1.4M
2024-01-17 30.29 30.46 30.09 30.40 1.5M
2024-01-16 30.58 30.73 30.35 30.52 1.4M
2024-01-15 30.95 31.04 30.70 30.86 0.9M
2024-01-12 31.08 31.11 30.74 30.95 1.1M
2024-01-11 31.63 31.73 30.93 31.01 1.5M
2024-01-10 31.59 31.67 31.10 31.35 1.2M
2024-01-09 32.24 32.28 30.74 31.64 2.0M
2024-01-08 31.78 32.24 31.54 32.24 1.0M
2024-01-05 31.80 31.91 31.34 31.76 1.1M
2024-01-04 32.29 32.35 31.82 31.89 1.4M
2024-01-03 32.45 32.62 31.94 32.19 1.1M
2024-01-02 32.47 32.83 32.27 32.61 0.9M