|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-14 | 26,91 | 564.600 | 27,64 | 26,57 | 27,39 | 00:00:00 | | 2002-10-15 | 27,87 | 541.700 | 28,31 | 27,05 | 27,11 | 00:00:00 | | 2002-10-16 | 28,71 | 855.300 | 28,98 | 27,45 | 27,89 | 00:00:00 | | 2002-10-17 | 29,08 | 1.119.100 | 29,25 | 28,56 | 28,95 | 00:00:00 | | 2002-10-18 | 29,04 | 836.100 | 29,95 | 28,84 | 29,95 | 00:00:00 | | 2002-10-21 | 29,01 | 574.200 | 29,42 | 28,84 | 28,99 | 00:00:00 | | 2002-10-22 | 29,67 | 779.800 | 30,05 | 28,75 | 29,08 | 00:00:00 | | 2002-10-23 | 29,04 | 710.000 | 30,44 | 28,92 | 29,47 | 00:00:00 | | 2002-10-24 | 28,88 | 592.300 | 29,80 | 28,05 | 28,05 | 00:00:00 | | 2002-10-25 | 28,14 | 359.600 | 28,54 | 27,55 | 28,30 | 00:00:00 | | 2002-10-28 | 28,62 | 515.000 | 29,13 | 28,05 | 28,75 | 00:00:00 | | 2002-10-29 | 26,91 | 453.600 | 29,06 | 26,76 | 28,68 | 00:00:00 | | 2002-10-30 | 27,26 | 686.700 | 27,80 | 26,75 | 27,18 | 00:00:00 | | 2002-10-31 | 28,37 | 559.500 | 28,46 | 27,26 | 27,47 | 00:00:00 | | 2002-11-01 | 28,50 | 347.500 | 28,96 | 27,11 | 27,91 | 00:00:00 | | 2002-11-04 | 28,74 | 537.200 | 29,47 | 28,31 | 29,36 | 00:00:00 | | 2002-11-05 | 28,43 | 644.600 | 28,74 | 27,92 | 28,33 | 00:00:00 | | 2002-11-06 | 28,36 | 393.300 | 29,02 | 28,06 | 28,50 | 00:00:00 | | 2002-11-07 | 27,44 | 428.900 | 28,81 | 27,23 | 28,81 | 00:00:00 | | 2002-11-08 | 27,57 | 239.900 | 28,20 | 27,05 | 27,05 | 00:00:00 | | 2002-11-11 | 27,25 | 368.800 | 27,67 | 26,86 | 27,55 | 00:00:00 | | 2002-11-12 | 27,25 | 555.500 | 27,62 | 27,05 | 27,36 | 00:00:00 | | 2002-11-13 | 27,29 | 274.300 | 27,39 | 26,84 | 27,05 | 00:00:00 | | 2002-11-14 | 27,94 | 295.100 | 28,37 | 27,02 | 27,55 | 00:00:00 | | 2002-11-15 | 27,47 | 369.600 | 28,17 | 27,27 | 28,12 | 00:00:00 | | 2002-11-18 | 28,59 | 454.200 | 28,88 | 27,52 | 27,94 | 00:00:00 | | 2002-11-19 | 28,31 | 525.400 | 28,52 | 28,02 | 28,50 | 00:00:00 | | 2002-11-20 | 27,93 | 363.500 | 28,99 | 27,63 | 28,68 | 00:00:00 | | 2002-11-21 | 30,12 | 870.200 | 30,12 | 28,12 | 28,89 | 00:00:00 | | 2002-11-22 | 32,77 | 1.062.700 | 32,90 | 30,13 | 30,48 | 00:00:00 | | 2002-11-25 | 32,67 | 528.600 | 32,84 | 31,79 | 32,74 | 00:00:00 | | 2002-11-26 | 31,14 | 839.700 | 32,95 | 30,83 | 32,65 | 00:00:00 | | 2002-11-27 | 32,64 | 4.646.800 | 32,76 | 30,83 | 31,63 | 00:00:00 | | 2002-11-28 | 32,52 | 465.300 | 32,93 | 31,97 | 32,83 | 00:00:00 | | 2002-11-29 | 33,71 | 524.200 | 34,20 | 32,32 | 32,32 | 00:00:00 | | 2002-12-02 | 33,45 | 444.500 | 34,69 | 33,45 | 33,79 | 00:00:00 | | 2002-12-03 | 33,10 | 363.100 | 33,91 | 32,97 | 33,79 | 00:00:00 | | 2002-12-04 | 32,77 | 697.100 | 33,29 | 31,90 | 32,42 | 00:00:00 | | 2002-12-05 | 32,12 | 727.200 | 33,38 | 32,10 | 32,42 | 00:00:00 | | 2002-12-06 | 32,37 | 574.600 | 32,48 | 31,45 | 32,12 | 00:00:00 | | 2002-12-09 | 31,31 | 314.100 | 33,24 | 31,21 | 33,24 | 00:00:00 | | 2002-12-10 | 31,91 | 404.400 | 32,08 | 31,35 | 31,46 | 00:00:00 | | 2002-12-11 | 32,26 | 280.700 | 32,77 | 31,77 | 32,34 | 00:00:00 | | 2002-12-12 | 31,34 | 559.200 | 32,18 | 31,12 | 31,97 | 00:00:00 | | 2002-12-13 | 31,21 | 306.800 | 31,67 | 30,79 | 31,06 | 00:00:00 | | 2002-12-16 | 31,54 | 328.400 | 31,96 | 30,63 | 30,86 | 00:00:00 | | 2002-12-17 | 30,44 | 744.500 | 31,84 | 30,17 | 31,45 | 00:00:00 | | 2002-12-18 | 30,49 | 763.300 | 31,38 | 30,34 | 30,63 | 00:00:00 | | 2002-12-19 | 30,82 | 943.800 | 31,11 | 29,97 | 29,97 | 00:00:00 | | 2002-12-20 | 31,02 | 944.200 | 31,41 | 30,53 | 31,07 | 00:00:00 | | 2002-12-23 | 31,03 | 473.300 | 31,11 | 30,06 | 31,11 | 00:00:00 | | 2002-12-24 | 31,40 | 101.100 | 31,40 | 30,34 | 31,33 | 00:00:00 | | 2002-12-25 | 31,40 | 0 | 31,40 | 31,40 | 31,40 | 00:00:00 | | 2002-12-26 | 31,40 | 0 | 31,40 | 31,40 | 31,40 | 00:00:00 | | 2002-12-27 | 30,11 | 209.400 | 31,02 | 30,00 | 30,53 | 00:00:00 | | 2002-12-30 | 31,11 | 682.800 | 31,57 | 30,17 | 30,82 | 00:00:00 | | 2002-12-31 | 31,75 | 389.900 | 32,37 | 31,17 | 31,40 | 00:00:00 | | 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 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
