|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-26 | 29,98 | 275.400 | 30,35 | 29,60 | 29,90 | 00:00:00 | | 2003-05-27 | 29,90 | 968.400 | 30,00 | 29,08 | 29,80 | 00:00:00 | | 2003-05-28 | 29,69 | 561.000 | 30,50 | 29,35 | 30,00 | 00:00:00 | | 2003-05-29 | 30,62 | 228.900 | 30,75 | 29,50 | 29,50 | 00:00:00 | | 2003-05-30 | 31,00 | 1.261.600 | 31,10 | 30,28 | 30,30 | 00:00:00 | | 2003-06-02 | 31,03 | 483.600 | 31,50 | 30,65 | 31,00 | 00:00:00 | | 2003-06-03 | 30,62 | 491.700 | 31,10 | 30,36 | 31,08 | 00:00:00 | | 2003-06-04 | 32,64 | 1.204.900 | 32,83 | 30,20 | 30,95 | 00:00:00 | | 2003-06-05 | 31,81 | 876.300 | 32,95 | 31,70 | 32,77 | 00:00:00 | | 2003-06-06 | 33,40 | 757.500 | 33,42 | 32,12 | 32,16 | 00:00:00 | | 2003-06-09 | 32,90 | 230.500 | 33,45 | 32,61 | 33,16 | 00:00:00 | | 2003-06-10 | 33,20 | 377.900 | 33,28 | 32,61 | 32,61 | 00:00:00 | | 2003-06-11 | 33,88 | 628.500 | 33,92 | 32,82 | 33,58 | 00:00:00 | | 2003-06-12 | 33,37 | 652.900 | 34,15 | 33,28 | 34,00 | 00:00:00 | | 2003-06-13 | 33,03 | 487.700 | 33,70 | 32,85 | 33,68 | 00:00:00 | | 2003-06-16 | 33,68 | 427.300 | 33,88 | 32,67 | 33,15 | 00:00:00 | | 2003-06-17 | 34,91 | 758.600 | 35,00 | 34,11 | 34,19 | 00:00:00 | | 2003-06-18 | 34,31 | 1.113.300 | 35,05 | 33,83 | 34,99 | 00:00:00 | | 2003-06-19 | 33,49 | 873.500 | 34,47 | 33,46 | 33,92 | 00:00:00 | | 2003-06-20 | 33,92 | 644.600 | 34,00 | 32,94 | 32,94 | 00:00:00 | | 2003-06-23 | 32,97 | 357.100 | 33,67 | 32,75 | 33,54 | 00:00:00 | | 2003-06-24 | 32,63 | 719.400 | 33,14 | 32,42 | 32,80 | 00:00:00 | | 2003-06-25 | 33,20 | 711.000 | 33,42 | 32,78 | 32,80 | 00:00:00 | | 2003-06-26 | 33,40 | 314.700 | 33,49 | 32,64 | 32,83 | 00:00:00 | | 2003-06-27 | 34,07 | 862.000 | 34,38 | 33,41 | 33,41 | 00:00:00 | | 2003-06-30 | 34,00 | 912.000 | 34,13 | 33,53 | 33,81 | 00:00:00 | | 2003-07-01 | 33,20 | 785.400 | 33,95 | 33,09 | 33,71 | 00:00:00 | | 2003-07-02 | 33,93 | 706.800 | 34,06 | 33,35 | 33,35 | 00:00:00 | | 2003-07-03 | 33,96 | 970.600 | 34,20 | 33,66 | 34,01 | 00:00:00 | | 2003-07-04 | 33,79 | 358.800 | 34,00 | 33,59 | 34,00 | 00:00:00 | | 2003-07-07 | 34,55 | 596.600 | 34,72 | 33,89 | 33,89 | 00:00:00 | | 2003-07-08 | 34,49 | 474.700 | 34,56 | 34,10 | 34,32 | 00:00:00 | | 2003-07-09 | 34,06 | 540.500 | 34,74 | 33,45 | 34,40 | 00:00:00 | | 2003-07-10 | 33,98 | 569.500 | 34,41 | 33,71 | 34,00 | 00:00:00 | | 2003-07-11 | 34,83 | 884.700 | 34,83 | 33,52 | 33,70 | 00:00:00 | | 2003-07-14 | 34,45 | 422.000 | 34,70 | 34,20 | 34,49 | 00:00:00 | | 2003-07-15 | 34,22 | 374.400 | 34,50 | 34,10 | 34,10 | 00:00:00 | | 2003-07-16 | 33,75 | 549.600 | 34,40 | 33,75 | 34,13 | 00:00:00 | | 2003-07-17 | 33,58 | 690.600 | 33,93 | 32,67 | 33,90 | 00:00:00 | | 2003-07-18 | 33,40 | 534.800 | 33,78 | 33,31 | 33,31 | 00:00:00 | | 2003-07-21 | 32,78 | 480.100 | 33,68 | 32,57 | 33,50 | 00:00:00 | | 2003-07-22 | 32,47 | 303.000 | 33,00 | 32,16 | 32,80 | 00:00:00 | | 2003-07-23 | 32,93 | 439.900 | 33,09 | 32,40 | 32,49 | 00:00:00 | | 2003-07-24 | 33,32 | 744.400 | 33,42 | 32,00 | 32,64 | 00:00:00 | | 2003-07-25 | 33,50 | 590.300 | 33,50 | 32,99 | 32,99 | 00:00:00 | | 2003-07-28 | 33,48 | 396.900 | 33,69 | 33,06 | 33,50 | 00:00:00 | | 2003-07-29 | 32,78 | 1.395.600 | 33,50 | 32,00 | 33,47 | 00:00:00 | | 2003-07-30 | 31,47 | 1.348.900 | 32,96 | 31,30 | 32,55 | 00:00:00 | | 2003-07-31 | 32,22 | 1.007.900 | 32,40 | 31,50 | 31,65 | 00:00:00 | | 2003-08-01 | 31,80 | 402.200 | 32,49 | 31,75 | 32,20 | 00:00:00 | | 2003-08-04 | 30,55 | 944.000 | 31,93 | 30,47 | 31,93 | 00:00:00 | | 2003-08-05 | 31,00 | 1.242.100 | 31,33 | 30,72 | 30,83 | 00:00:00 | | 2003-08-06 | 30,34 | 1.236.800 | 30,78 | 29,82 | 30,78 | 00:00:00 | | 2003-08-07 | 30,03 | 742.700 | 30,61 | 29,90 | 30,61 | 00:00:00 | | 2003-08-08 | 29,88 | 617.200 | 30,24 | 29,85 | 30,23 | 00:00:00 | | 2003-08-11 | 30,10 | 461.500 | 30,49 | 29,90 | 30,00 | 00:00:00 | | 2003-08-12 | 30,55 | 512.900 | 30,91 | 30,04 | 30,04 | 00:00:00 | | 2003-08-13 | 31,45 | 996.000 | 31,85 | 30,73 | 30,83 | 00:00:00 | | 2003-08-14 | 31,57 | 445.400 | 31,76 | 31,03 | 31,57 | 00:00:00 | | 2003-08-15 | 31,76 | 265.300 | 31,90 | 31,35 | 31,79 | 00:00:00 | | 2003-08-18 | 31,61 | 359.600 | 31,95 | 31,33 | 31,95 | 00:00:00 | | 2003-08-19 | 32,53 | 791.300 | 32,75 | 31,60 | 31,91 | 00:00:00 | | 2003-08-20 | 32,75 | 684.400 | 32,80 | 32,30 | 32,50 | 00:00:00 | | 2003-08-21 | 33,99 | 1.513.800 | 34,24 | 32,75 | 32,75 | 00:00:00 | | 2003-08-22 | 34,25 | 1.041.500 | 34,72 | 33,75 | 33,96 | 00:00:00 | | 2003-08-25 | 34,05 | 712.400 | 34,15 | 33,55 | 34,04 | 00:00:00 | | 2003-08-26 | 34,00 | 716.200 | 34,22 | 33,95 | 34,00 | 00:00:00 | | 2003-08-27 | 34,40 | 1.024.300 | 34,60 | 34,05 | 34,05 | 00:00:00 | | 2003-08-28 | 35,40 | 1.430.800 | 35,71 | 34,50 | 34,58 | 00:00:00 | | 2003-08-29 | 36,98 | 2.627.500 | 37,30 | 35,52 | 35,52 | 00:00:00 | | 2003-09-01 | 36,80 | 1.309.200 | 37,60 | 36,70 | 37,03 | 00:00:00 | | 2003-09-02 | 36,25 | 1.237.700 | 36,90 | 36,05 | 36,68 | 00:00:00 | | 2003-09-03 | 37,64 | 1.396.400 | 38,11 | 36,42 | 37,14 | 00:00:00 | | 2003-09-04 | 37,62 | 775.200 | 37,63 | 36,97 | 37,39 | 00:00:00 | | 2003-09-05 | 36,80 | 669.900 | 37,79 | 36,40 | 37,35 | 00:00:00 | | 2003-09-08 | 36,20 | 844.700 | 37,20 | 36,02 | 36,60 | 00:00:00 | | 2003-09-09 | 35,37 | 715.600 | 36,34 | 35,35 | 36,21 | 00:00:00 | | 2003-09-10 | 35,14 | 980.900 | 35,51 | 34,51 | 35,39 | 00:00:00 | | 2003-09-11 | 35,51 | 789.800 | 35,75 | 34,50 | 34,83 | 00:00:00 | | 2003-09-12 | 34,80 | 563.400 | 35,80 | 34,51 | 35,80 | 00:00:00 | | 2003-09-15 | 34,85 | 431.500 | 35,50 | 34,80 | 34,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
