|
 MICHELIN - [Ticker: ML.PA] |     | | Última Transacción | 125,650 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +1,450 (+1,170%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 126,350 | Mínimo | 124,050 | | Volumen | 394.351 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 88,100 x 20.000 - 89,790 x 5.100 | Yield | | | Cierre Anterior | 124,200 | PER | 0,00% | | Apertura | 124,250 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 38,45 | 388.200 | 38,84 | 37,88 | 37,88 | 00:00:00 | | 2000-01-04 | 37,95 | 367.300 | 38,39 | 37,49 | 38,26 | 00:00:00 | | 2000-01-05 | 37,49 | 402.800 | 38,36 | 36,96 | 37,97 | 00:00:00 | | 2000-01-06 | 38,70 | 463.000 | 39,12 | 36,96 | 37,39 | 00:00:00 | | 2000-01-07 | 40,05 | 1.254.000 | 40,05 | 38,89 | 39,08 | 00:00:00 | | 2000-01-10 | 40,20 | 384.200 | 40,49 | 39,63 | 40,20 | 00:00:00 | | 2000-01-11 | 39,18 | 312.200 | 40,05 | 39,13 | 40,05 | 00:00:00 | | 2000-01-12 | 38,70 | 366.600 | 39,62 | 37,78 | 39,18 | 00:00:00 | | 2000-01-13 | 38,66 | 505.300 | 39,90 | 37,84 | 39,90 | 00:00:00 | | 2000-01-14 | 39,42 | 543.700 | 39,57 | 37,85 | 38,47 | 00:00:00 | | 2000-01-17 | 38,17 | 501.500 | 39,62 | 37,92 | 39,62 | 00:00:00 | | 2000-01-18 | 37,33 | 557.500 | 38,50 | 37,01 | 38,33 | 00:00:00 | | 2000-01-19 | 36,72 | 659.000 | 37,49 | 36,23 | 37,49 | 00:00:00 | | 2000-01-20 | 35,66 | 714.400 | 37,20 | 35,46 | 37,08 | 00:00:00 | | 2000-01-21 | 35,56 | 757.900 | 36,42 | 34,98 | 36,42 | 00:00:00 | | 2000-01-24 | 35,75 | 1.023.600 | 36,14 | 35,46 | 35,60 | 00:00:00 | | 2000-01-25 | 35,36 | 325.000 | 35,75 | 35,22 | 35,75 | 00:00:00 | | 2000-01-26 | 34,90 | 432.400 | 35,65 | 34,76 | 35,56 | 00:00:00 | | 2000-01-27 | 35,07 | 323.500 | 35,56 | 35,07 | 35,56 | 00:00:00 | | 2000-01-28 | 35,36 | 355.100 | 35,61 | 35,17 | 35,27 | 00:00:00 | | 2000-01-31 | 34,89 | 309.100 | 35,56 | 34,89 | 35,56 | 00:00:00 | | 2000-02-01 | 35,75 | 818.100 | 36,21 | 35,35 | 35,40 | 00:00:00 | | 2000-02-02 | 35,75 | 430.100 | 36,33 | 35,27 | 36,33 | 00:00:00 | | 2000-02-03 | 35,08 | 667.100 | 35,75 | 34,78 | 35,35 | 00:00:00 | | 2000-02-04 | 35,36 | 539.700 | 35,36 | 34,49 | 35,36 | 00:00:00 | | 2000-02-07 | 35,46 | 369.100 | 35,75 | 35,07 | 35,75 | 00:00:00 | | 2000-02-08 | 36,18 | 474.300 | 36,21 | 35,12 | 35,36 | 00:00:00 | | 2000-02-09 | 36,14 | 287.600 | 36,19 | 35,61 | 36,18 | 00:00:00 | | 2000-02-10 | 35,75 | 472.100 | 35,75 | 34,88 | 35,74 | 00:00:00 | | 2000-02-11 | 35,26 | 541.300 | 35,75 | 34,49 | 35,75 | 00:00:00 | | 2000-02-14 | 35,22 | 371.000 | 35,63 | 34,88 | 35,27 | 00:00:00 | | 2000-02-15 | 34,88 | 416.200 | 35,27 | 34,37 | 35,13 | 00:00:00 | | 2000-02-16 | 33,93 | 684.600 | 34,92 | 33,82 | 34,55 | 00:00:00 | | 2000-02-17 | 34,01 | 363.800 | 34,35 | 33,83 | 33,83 | 00:00:00 | | 2000-02-18 | 33,15 | 675.600 | 34,39 | 32,97 | 33,92 | 00:00:00 | | 2000-02-21 | 33,24 | 459.000 | 33,43 | 32,81 | 32,95 | 00:00:00 | | 2000-02-22 | 32,37 | 1.053.600 | 33,24 | 32,08 | 32,95 | 00:00:00 | | 2000-02-23 | 32,27 | 836.400 | 33,05 | 31,89 | 32,53 | 00:00:00 | | 2000-02-24 | 31,89 | 591.200 | 33,58 | 31,78 | 32,80 | 00:00:00 | | 2000-02-25 | 31,55 | 450.000 | 32,34 | 31,25 | 31,89 | 00:00:00 | | 2000-02-28 | 31,22 | 656.500 | 32,03 | 30,98 | 31,84 | 00:00:00 | | 2000-02-29 | 31,34 | 799.200 | 32,53 | 31,33 | 31,50 | 00:00:00 | | 2000-03-01 | 31,50 | 522.600 | 32,08 | 31,16 | 32,08 | 00:00:00 | | 2000-03-02 | 31,16 | 584.700 | 31,89 | 30,77 | 31,89 | 00:00:00 | | 2000-03-03 | 30,83 | 736.600 | 31,06 | 30,17 | 30,92 | 00:00:00 | | 2000-03-06 | 31,02 | 509.900 | 31,56 | 30,92 | 31,39 | 00:00:00 | | 2000-03-07 | 30,53 | 528.100 | 31,38 | 30,45 | 31,38 | 00:00:00 | | 2000-03-08 | 30,67 | 314.000 | 30,89 | 30,49 | 30,80 | 00:00:00 | | 2000-03-09 | 30,82 | 331.800 | 30,99 | 30,17 | 30,92 | 00:00:00 | | 2000-03-10 | 30,63 | 426.300 | 30,92 | 30,17 | 30,92 | 00:00:00 | | 2000-03-13 | 30,63 | 0 | 30,63 | 30,63 | 30,63 | 00:00:00 | | 2000-03-14 | 30,88 | 541.600 | 31,45 | 30,45 | 30,92 | 00:00:00 | | 2000-03-15 | 31,93 | 839.300 | 32,37 | 30,90 | 31,02 | 00:00:00 | | 2000-03-16 | 33,50 | 1.368.300 | 33,79 | 32,51 | 32,56 | 00:00:00 | | 2000-03-17 | 33,31 | 509.300 | 33,89 | 32,86 | 33,82 | 00:00:00 | | 2000-03-20 | 33,43 | 413.400 | 33,93 | 33,33 | 33,72 | 00:00:00 | | 2000-03-21 | 33,63 | 327.500 | 33,95 | 33,43 | 33,66 | 00:00:00 | | 2000-03-22 | 34,02 | 501.800 | 34,29 | 33,54 | 33,98 | 00:00:00 | | 2000-03-23 | 34,20 | 495.100 | 34,71 | 33,67 | 33,82 | 00:00:00 | | 2000-03-24 | 33,64 | 391.000 | 34,78 | 33,16 | 34,49 | 00:00:00 | | 2000-03-27 | 33,05 | 513.900 | 34,05 | 32,91 | 34,05 | 00:00:00 | | 2000-03-28 | 32,69 | 341.600 | 33,20 | 32,61 | 33,20 | 00:00:00 | | 2000-03-29 | 32,56 | 466.300 | 32,98 | 32,34 | 32,98 | 00:00:00 | | 2000-03-30 | 32,85 | 387.900 | 32,95 | 32,57 | 32,85 | 00:00:00 | | 2000-03-31 | 32,41 | 469.000 | 33,23 | 31,89 | 33,23 | 00:00:00 | | 2000-04-03 | 32,08 | 189.300 | 32,79 | 31,61 | 32,76 | 00:00:00 | | 2000-04-04 | 34,30 | 537.700 | 34,59 | 32,65 | 32,95 | 00:00:00 | | 2000-04-05 | 33,28 | 483.800 | 34,59 | 33,28 | 34,59 | 00:00:00 | | 2000-04-06 | 33,23 | 203.100 | 34,00 | 32,91 | 33,82 | 00:00:00 | | 2000-04-07 | 33,20 | 209.000 | 33,63 | 32,79 | 33,24 | 00:00:00 | | 2000-04-10 | 32,86 | 268.400 | 33,77 | 32,45 | 33,53 | 00:00:00 | | 2000-04-11 | 35,03 | 1.288.500 | 35,07 | 33,51 | 33,51 | 00:00:00 | | 2000-04-12 | 35,85 | 1.016.600 | 36,62 | 35,18 | 35,27 | 00:00:00 | | 2000-04-13 | 36,14 | 505.800 | 36,23 | 35,13 | 35,27 | 00:00:00 | | 2000-04-14 | 36,50 | 592.700 | 36,95 | 35,75 | 36,43 | 00:00:00 | | 2000-04-17 | 35,75 | 347.600 | 36,24 | 33,84 | 33,84 | 00:00:00 | | 2000-04-18 | 36,13 | 361.800 | 36,45 | 35,75 | 36,21 | 00:00:00 | | 2000-04-19 | 35,75 | 321.900 | 36,48 | 35,32 | 36,48 | 00:00:00 | | 2000-04-20 | 35,75 | 186.200 | 36,13 | 35,48 | 35,75 | 00:00:00 | | 2000-04-21 | 35,75 | 0 | 35,75 | 35,75 | 35,75 | 00:00:00 | | 2000-04-24 | 35,75 | 0 | 35,75 | 35,75 | 35,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
