|
 MICHELIN - [Ticker: ML.PA] |     | | Última Transacción | 48,560 | Hora de Cotización | 2012-05-23 - 12:51 | | Variación | -2,040 (-4.03%) | Rango 52 Semanas | [40,200 - 67,950] | | Máximo | 49,880 | Mínimo | 48,180 | | Volumen | 621.030 | Volumen Medio (3m) | 1.038.865 | | Demanda / Oferta | 48,520 x 864 - 48,550 x 160 | Yield | 8,30 | | Cierre Anterior | 50,600 | PER | 6,35% | | Apertura | 49,420 | EPS | 7,97 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 9 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ML.PA desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 32,84 | 0 | 32,90 | 32,84 | 32,84 | 00:00:00 | | 2003-01-02 | 33,40 | 456.000 | 33,65 | 32,31 | 32,85 | 00:00:00 | | 2003-01-03 | 33,25 | 447.500 | 33,85 | 32,96 | 33,50 | 00:00:00 | | 2003-01-06 | 32,40 | 550.000 | 33,83 | 31,93 | 33,20 | 00:00:00 | | 2003-01-07 | 32,52 | 793.300 | 33,37 | 32,33 | 32,85 | 00:00:00 | | 2003-01-08 | 31,82 | 501.900 | 32,80 | 31,36 | 32,10 | 00:00:00 | | 2003-01-09 | 31,95 | 392.800 | 32,32 | 31,39 | 31,80 | 00:00:00 | | 2003-01-10 | 32,70 | 491.500 | 32,85 | 31,50 | 32,00 | 00:00:00 | | 2003-01-13 | 32,70 | 302.900 | 32,98 | 32,03 | 32,84 | 00:00:00 | | 2003-01-14 | 32,18 | 522.300 | 32,95 | 31,71 | 32,45 | 00:00:00 | | 2003-01-15 | 32,58 | 510.200 | 32,90 | 32,12 | 32,12 | 00:00:00 | | 2003-01-16 | 32,53 | 271.200 | 33,00 | 32,13 | 32,21 | 00:00:00 | | 2003-01-17 | 31,25 | 553.900 | 32,80 | 31,08 | 32,50 | 00:00:00 | | 2003-01-20 | 30,93 | 520.900 | 31,97 | 30,50 | 31,23 | 00:00:00 | | 2003-01-21 | 30,92 | 552.400 | 31,50 | 30,54 | 31,00 | 00:00:00 | | 2003-01-22 | 30,30 | 773.500 | 30,92 | 29,53 | 30,76 | 00:00:00 | | 2003-01-23 | 29,32 | 337.400 | 30,45 | 29,15 | 30,35 | 00:00:00 | | 2003-01-24 | 29,52 | 413.200 | 30,05 | 29,00 | 29,25 | 00:00:00 | | 2003-01-27 | 28,44 | 498.600 | 29,52 | 28,29 | 29,10 | 00:00:00 | | 2003-01-28 | 28,62 | 535.500 | 28,95 | 28,00 | 28,45 | 00:00:00 | | 2003-01-29 | 28,10 | 1.042.900 | 28,35 | 27,50 | 28,20 | 00:00:00 | | 2003-01-30 | 28,74 | 711.200 | 29,01 | 28,15 | 28,50 | 00:00:00 | | 2003-01-31 | 29,70 | 712.900 | 30,26 | 27,77 | 28,00 | 00:00:00 | | 2003-02-03 | 30,00 | 359.100 | 30,73 | 29,69 | 30,60 | 00:00:00 | | 2003-02-04 | 28,73 | 308.600 | 29,67 | 28,62 | 29,51 | 00:00:00 | | 2003-02-05 | 29,19 | 450.500 | 29,40 | 28,01 | 28,51 | 00:00:00 | | 2003-02-06 | 28,13 | 483.600 | 29,30 | 27,80 | 28,50 | 00:00:00 | | 2003-02-07 | 27,52 | 1.126.100 | 28,22 | 26,10 | 27,72 | 00:00:00 | | 2003-02-10 | 27,21 | 416.500 | 27,75 | 27,10 | 27,60 | 00:00:00 | | 2003-02-11 | 28,46 | 630.600 | 28,75 | 27,30 | 27,78 | 00:00:00 | | 2003-02-12 | 27,75 | 644.900 | 28,38 | 27,20 | 28,29 | 00:00:00 | | 2003-02-13 | 27,29 | 560.700 | 27,87 | 27,07 | 27,10 | 00:00:00 | | 2003-02-14 | 27,40 | 569.000 | 27,84 | 27,00 | 27,08 | 00:00:00 | | 2003-02-17 | 27,70 | 198.100 | 28,00 | 27,40 | 27,90 | 00:00:00 | | 2003-02-18 | 28,01 | 394.100 | 28,22 | 27,49 | 27,70 | 00:00:00 | | 2003-02-19 | 27,41 | 363.400 | 28,23 | 27,36 | 28,05 | 00:00:00 | | 2003-02-20 | 26,95 | 1.004.900 | 27,65 | 26,64 | 27,40 | 00:00:00 | | 2003-02-21 | 27,10 | 431.700 | 27,49 | 26,63 | 26,69 | 00:00:00 | | 2003-02-24 | 25,63 | 470.000 | 27,05 | 25,63 | 26,70 | 00:00:00 | | 2003-02-25 | 28,07 | 1.363.700 | 28,34 | 26,50 | 26,89 | 00:00:00 | | 2003-02-26 | 27,45 | 3.207.500 | 28,48 | 27,34 | 28,43 | 00:00:00 | | 2003-02-27 | 28,81 | 597.100 | 28,81 | 27,45 | 28,27 | 00:00:00 | | 2003-02-28 | 30,10 | 972.900 | 30,90 | 28,70 | 30,90 | 00:00:00 | | 2003-03-03 | 29,22 | 868.100 | 30,64 | 29,20 | 30,44 | 00:00:00 | | 2003-03-04 | 27,58 | 1.050.000 | 29,58 | 27,58 | 28,80 | 00:00:00 | | 2003-03-05 | 27,40 | 1.017.300 | 28,00 | 27,21 | 27,30 | 00:00:00 | | 2003-03-06 | 27,31 | 847.700 | 28,20 | 26,52 | 27,42 | 00:00:00 | | 2003-03-07 | 27,07 | 835.200 | 27,30 | 26,71 | 27,26 | 00:00:00 | | 2003-03-10 | 27,30 | 478.300 | 27,66 | 26,84 | 27,35 | 00:00:00 | | 2003-03-11 | 25,95 | 1.126.000 | 27,25 | 25,90 | 27,00 | 00:00:00 | | 2003-03-12 | 25,61 | 606.000 | 26,34 | 25,50 | 26,01 | 00:00:00 | | 2003-03-13 | 27,16 | 920.300 | 27,21 | 25,61 | 25,61 | 00:00:00 | | 2003-03-14 | 27,34 | 910.400 | 27,87 | 26,66 | 27,87 | 00:00:00 | | 2003-03-17 | 28,51 | 430.800 | 29,00 | 26,32 | 26,91 | 00:00:00 | | 2003-03-18 | 29,79 | 853.600 | 30,06 | 28,50 | 28,92 | 00:00:00 | | 2003-03-19 | 29,95 | 415.500 | 30,68 | 29,07 | 29,97 | 00:00:00 | | 2003-03-20 | 29,38 | 398.600 | 30,00 | 28,78 | 29,51 | 00:00:00 | | 2003-03-21 | 29,28 | 691.400 | 29,89 | 28,83 | 29,47 | 00:00:00 | | 2003-03-24 | 26,77 | 1.368.000 | 29,13 | 26,46 | 29,13 | 00:00:00 | | 2003-03-25 | 27,52 | 1.036.100 | 27,90 | 26,65 | 26,80 | 00:00:00 | | 2003-03-26 | 27,40 | 443.700 | 28,23 | 26,95 | 27,34 | 00:00:00 | | 2003-03-27 | 26,36 | 559.700 | 27,30 | 26,12 | 26,92 | 00:00:00 | | 2003-03-28 | 26,59 | 582.000 | 26,60 | 25,71 | 26,48 | 00:00:00 | | 2003-03-31 | 25,20 | 557.600 | 26,19 | 25,05 | 26,05 | 00:00:00 | | 2003-04-01 | 25,21 | 539.700 | 26,00 | 25,02 | 25,43 | 00:00:00 | | 2003-04-02 | 25,52 | 1.333.500 | 26,04 | 25,33 | 25,79 | 00:00:00 | | 2003-04-03 | 26,10 | 830.300 | 26,67 | 25,62 | 25,62 | 00:00:00 | | 2003-04-04 | 26,14 | 755.500 | 27,24 | 25,47 | 26,10 | 00:00:00 | | 2003-04-07 | 27,55 | 1.074.900 | 27,89 | 26,70 | 26,98 | 00:00:00 | | 2003-04-08 | 27,15 | 1.147.400 | 27,81 | 26,80 | 27,50 | 00:00:00 | | 2003-04-09 | 27,70 | 1.812.600 | 28,30 | 26,60 | 26,96 | 00:00:00 | | 2003-04-10 | 27,00 | 752.200 | 27,60 | 26,90 | 27,50 | 00:00:00 | | 2003-04-11 | 27,55 | 819.700 | 28,10 | 26,81 | 26,81 | 00:00:00 | | 2003-04-14 | 28,15 | 649.200 | 28,50 | 27,51 | 27,51 | 00:00:00 | | 2003-04-15 | 29,29 | 1.111.900 | 29,80 | 28,32 | 28,44 | 00:00:00 | | 2003-04-16 | 29,00 | 858.400 | 30,00 | 28,50 | 29,95 | 00:00:00 | | 2003-04-17 | 30,50 | 868.700 | 30,60 | 28,50 | 28,51 | 00:00:00 | | 2003-04-18 | 30,50 | 0 | 30,50 | 30,50 | 30,50 | 00:00:00 | | 2003-04-21 | 30,50 | 0 | 30,50 | 30,50 | 30,50 | 00:00:00 | | 2003-04-22 | 30,50 | 721.700 | 30,80 | 30,06 | 30,60 | 00:00:00 | | 2003-04-23 | 32,23 | 1.229.000 | 32,62 | 31,14 | 31,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
