|
 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 | | 2003-09-15 | 34,85 | 431.500 | 35,50 | 34,80 | 34,80 | 00:00:00 | | 2003-09-16 | 35,32 | 521.500 | 35,44 | 34,65 | 34,88 | 00:00:00 | | 2003-09-17 | 35,68 | 901.200 | 36,35 | 35,17 | 35,33 | 00:00:00 | | 2003-09-18 | 35,66 | 492.400 | 36,10 | 35,28 | 35,90 | 00:00:00 | | 2003-09-19 | 35,30 | 495.800 | 35,80 | 35,15 | 35,80 | 00:00:00 | | 2003-09-22 | 33,98 | 985.000 | 35,13 | 33,53 | 35,13 | 00:00:00 | | 2003-09-23 | 33,50 | 698.100 | 34,35 | 33,02 | 33,98 | 00:00:00 | | 2003-09-24 | 33,42 | 482.700 | 33,89 | 33,26 | 33,53 | 00:00:00 | | 2003-09-25 | 32,48 | 708.900 | 33,29 | 32,34 | 33,10 | 00:00:00 | | 2003-09-26 | 32,61 | 632.600 | 32,79 | 32,21 | 32,21 | 00:00:00 | | 2003-09-29 | 32,77 | 567.900 | 33,84 | 32,55 | 32,78 | 00:00:00 | | 2003-09-30 | 31,93 | 884.300 | 33,35 | 31,66 | 32,97 | 00:00:00 | | 2003-10-01 | 32,69 | 514.500 | 32,88 | 32,00 | 32,00 | 00:00:00 | | 2003-10-02 | 32,54 | 487.900 | 33,35 | 32,19 | 33,35 | 00:00:00 | | 2003-10-03 | 33,29 | 520.300 | 33,54 | 32,30 | 32,54 | 00:00:00 | | 2003-10-06 | 33,25 | 512.700 | 33,50 | 32,70 | 33,31 | 00:00:00 | | 2003-10-07 | 33,07 | 437.300 | 33,69 | 33,00 | 33,47 | 00:00:00 | | 2003-10-08 | 32,99 | 503.300 | 33,61 | 32,80 | 33,23 | 00:00:00 | | 2003-10-09 | 33,77 | 624.900 | 34,01 | 32,81 | 33,13 | 00:00:00 | | 2003-10-10 | 33,03 | 398.400 | 34,20 | 32,84 | 33,58 | 00:00:00 | | 2003-10-13 | 33,28 | 323.200 | 33,95 | 32,94 | 32,94 | 00:00:00 | | 2003-10-14 | 33,89 | 454.500 | 34,10 | 33,28 | 33,69 | 00:00:00 | | 2003-10-15 | 34,36 | 552.100 | 34,74 | 33,76 | 34,20 | 00:00:00 | | 2003-10-16 | 34,04 | 372.300 | 35,00 | 33,91 | 34,04 | 00:00:00 | | 2003-10-17 | 33,87 | 294.100 | 34,50 | 33,75 | 34,36 | 00:00:00 | | 2003-10-20 | 34,45 | 364.800 | 34,60 | 33,80 | 33,95 | 00:00:00 | | 2003-10-21 | 34,00 | 789.800 | 34,78 | 33,15 | 34,78 | 00:00:00 | | 2003-10-22 | 32,81 | 1.151.400 | 34,00 | 32,65 | 33,60 | 00:00:00 | | 2003-10-23 | 32,07 | 699.000 | 32,73 | 31,82 | 32,73 | 00:00:00 | | 2003-10-24 | 31,90 | 509.600 | 32,50 | 31,83 | 32,50 | 00:00:00 | | 2003-10-27 | 32,01 | 496.500 | 32,58 | 31,94 | 32,36 | 00:00:00 | | 2003-10-28 | 33,28 | 1.145.800 | 33,45 | 32,16 | 32,30 | 00:00:00 | | 2003-10-29 | 33,13 | 458.800 | 33,61 | 33,05 | 33,39 | 00:00:00 | | 2003-10-30 | 33,36 | 527.200 | 33,80 | 32,88 | 33,29 | 00:00:00 | | 2003-10-31 | 33,75 | 373.300 | 33,80 | 33,11 | 33,51 | 00:00:00 | | 2003-11-03 | 33,95 | 551.200 | 34,39 | 33,72 | 33,92 | 00:00:00 | | 2003-11-04 | 33,51 | 676.900 | 34,35 | 33,26 | 34,23 | 00:00:00 | | 2003-11-05 | 34,07 | 615.800 | 34,18 | 33,23 | 33,23 | 00:00:00 | | 2003-11-06 | 33,69 | 318.600 | 34,11 | 33,58 | 34,03 | 00:00:00 | | 2003-11-07 | 34,02 | 363.100 | 34,30 | 33,81 | 33,89 | 00:00:00 | | 2003-11-10 | 34,15 | 182.200 | 34,30 | 33,90 | 34,04 | 00:00:00 | | 2003-11-11 | 33,99 | 145.600 | 33,99 | 33,59 | 33,90 | 00:00:00 | | 2003-11-12 | 33,97 | 225.900 | 34,04 | 33,50 | 33,50 | 00:00:00 | | 2003-11-13 | 33,95 | 452.700 | 34,66 | 33,86 | 34,16 | 00:00:00 | | 2003-11-14 | 34,18 | 308.600 | 34,50 | 33,80 | 33,80 | 00:00:00 | | 2003-11-17 | 33,21 | 360.300 | 33,90 | 33,09 | 33,63 | 00:00:00 | | 2003-11-18 | 32,67 | 406.100 | 33,77 | 32,63 | 33,67 | 00:00:00 | | 2003-11-19 | 32,45 | 620.700 | 32,67 | 32,10 | 32,46 | 00:00:00 | | 2003-11-20 | 32,74 | 713.800 | 32,95 | 32,05 | 32,75 | 00:00:00 | | 2003-11-21 | 32,98 | 313.700 | 33,07 | 32,53 | 32,73 | 00:00:00 | | 2003-11-24 | 33,36 | 443.100 | 33,42 | 32,80 | 33,00 | 00:00:00 | | 2003-11-25 | 33,74 | 502.100 | 33,90 | 33,37 | 33,45 | 00:00:00 | | 2003-11-26 | 33,96 | 564.200 | 34,65 | 33,47 | 33,88 | 00:00:00 | | 2003-11-27 | 34,11 | 266.300 | 34,37 | 33,75 | 34,08 | 00:00:00 | | 2003-11-28 | 33,10 | 1.831.000 | 34,56 | 33,10 | 34,35 | 00:00:00 | | 2003-12-01 | 33,88 | 503.400 | 34,15 | 33,40 | 33,40 | 00:00:00 | | 2003-12-02 | 33,92 | 550.500 | 33,96 | 33,55 | 33,55 | 00:00:00 | | 2003-12-03 | 33,90 | 503.800 | 34,11 | 33,72 | 33,86 | 00:00:00 | | 2003-12-04 | 34,43 | 714.700 | 34,67 | 33,75 | 34,18 | 00:00:00 | | 2003-12-05 | 35,08 | 1.408.100 | 35,21 | 34,14 | 34,66 | 00:00:00 | | 2003-12-08 | 35,91 | 1.175.100 | 35,91 | 34,80 | 35,00 | 00:00:00 | | 2003-12-09 | 35,00 | 1.175.900 | 36,20 | 35,00 | 36,10 | 00:00:00 | | 2003-12-10 | 34,86 | 766.200 | 35,30 | 34,72 | 35,10 | 00:00:00 | | 2003-12-11 | 35,37 | 705.600 | 35,75 | 34,75 | 34,99 | 00:00:00 | | 2003-12-12 | 35,50 | 514.200 | 35,94 | 35,21 | 35,88 | 00:00:00 | | 2003-12-15 | 35,74 | 822.900 | 36,50 | 35,74 | 36,00 | 00:00:00 | | 2003-12-16 | 35,04 | 893.000 | 35,65 | 34,86 | 35,50 | 00:00:00 | | 2003-12-17 | 35,50 | 959.500 | 35,65 | 34,83 | 34,89 | 00:00:00 | | 2003-12-18 | 35,59 | 646.800 | 35,71 | 35,19 | 35,21 | 00:00:00 | | 2003-12-19 | 35,56 | 565.700 | 35,85 | 35,07 | 35,07 | 00:00:00 | | 2003-12-22 | 35,48 | 361.500 | 35,67 | 35,25 | 35,25 | 00:00:00 | | 2003-12-23 | 35,78 | 309.700 | 35,89 | 35,22 | 35,41 | 00:00:00 | | 2003-12-24 | 35,90 | 147.400 | 35,90 | 35,42 | 35,88 | 00:00:00 | | 2003-12-25 | 35,90 | 0 | 35,90 | 35,90 | 35,90 | 00:00:00 | | 2003-12-26 | 35,90 | 0 | 35,90 | 35,90 | 35,90 | 00:00:00 | | 2003-12-29 | 35,79 | 457.000 | 36,00 | 35,51 | 35,80 | 00:00:00 | | 2003-12-30 | 36,00 | 265.600 | 36,14 | 35,60 | 35,97 | 00:00:00 | | 2003-12-31 | 36,38 | 231.300 | 36,48 | 35,56 | 35,56 | 00:00:00 | | 2004-01-01 | 36,38 | 0 | 36,38 | 36,38 | 36,38 | 00:00:00 | | 2004-01-02 | 36,70 | 174.700 | 36,70 | 36,06 | 36,48 | 00:00:00 | | 2004-01-05 | 37,16 | 975.500 | 37,85 | 36,58 | 36,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
