|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-01-05 | 37,16 | 975.500 | 37,85 | 36,58 | 36,65 | 00:00:00 | | 2004-01-06 | 36,87 | 531.400 | 37,31 | 36,40 | 37,22 | 00:00:00 | | 2004-01-07 | 36,57 | 612.400 | 37,02 | 36,10 | 37,00 | 00:00:00 | | 2004-01-08 | 36,36 | 613.100 | 37,09 | 36,12 | 36,43 | 00:00:00 | | 2004-01-09 | 36,31 | 500.600 | 36,82 | 35,50 | 36,71 | 00:00:00 | | 2004-01-12 | 36,50 | 491.900 | 36,77 | 35,95 | 36,14 | 00:00:00 | | 2004-01-13 | 37,39 | 830.200 | 37,60 | 36,50 | 36,55 | 00:00:00 | | 2004-01-14 | 37,97 | 1.042.900 | 38,25 | 37,15 | 37,15 | 00:00:00 | | 2004-01-15 | 38,05 | 865.100 | 38,36 | 37,74 | 37,87 | 00:00:00 | | 2004-01-16 | 37,99 | 856.200 | 38,22 | 37,67 | 37,97 | 00:00:00 | | 2004-01-19 | 38,34 | 504.000 | 38,34 | 37,91 | 37,98 | 00:00:00 | | 2004-01-20 | 37,50 | 739.700 | 38,44 | 37,37 | 38,11 | 00:00:00 | | 2004-01-21 | 38,00 | 772.300 | 38,20 | 37,17 | 37,45 | 00:00:00 | | 2004-01-22 | 38,11 | 820.200 | 38,40 | 37,89 | 38,05 | 00:00:00 | | 2004-01-23 | 38,30 | 790.500 | 38,52 | 37,83 | 38,30 | 00:00:00 | | 2004-01-26 | 37,97 | 699.900 | 38,58 | 37,81 | 38,31 | 00:00:00 | | 2004-01-27 | 37,97 | 460.100 | 38,58 | 37,95 | 38,50 | 00:00:00 | | 2004-01-28 | 37,81 | 473.800 | 38,16 | 37,55 | 37,55 | 00:00:00 | | 2004-01-29 | 37,87 | 713.000 | 38,12 | 37,14 | 37,50 | 00:00:00 | | 2004-01-30 | 38,61 | 1.041.400 | 38,75 | 37,87 | 38,14 | 00:00:00 | | 2004-02-02 | 37,87 | 823.500 | 38,94 | 37,75 | 38,48 | 00:00:00 | | 2004-02-03 | 36,96 | 1.158.000 | 38,15 | 36,31 | 37,95 | 00:00:00 | | 2004-02-04 | 37,24 | 502.500 | 37,39 | 36,60 | 36,96 | 00:00:00 | | 2004-02-05 | 36,84 | 377.700 | 37,39 | 36,70 | 37,00 | 00:00:00 | | 2004-02-06 | 37,56 | 414.100 | 37,78 | 36,50 | 36,80 | 00:00:00 | | 2004-02-09 | 37,60 | 239.200 | 38,00 | 37,30 | 37,75 | 00:00:00 | | 2004-02-10 | 37,29 | 468.400 | 37,83 | 36,87 | 37,50 | 00:00:00 | | 2004-02-11 | 37,97 | 366.700 | 38,33 | 37,01 | 37,29 | 00:00:00 | | 2004-02-12 | 37,27 | 950.000 | 38,35 | 36,97 | 37,99 | 00:00:00 | | 2004-02-13 | 37,75 | 1.095.200 | 37,99 | 37,27 | 37,58 | 00:00:00 | | 2004-02-16 | 37,84 | 288.500 | 38,20 | 37,41 | 37,75 | 00:00:00 | | 2004-02-17 | 37,72 | 771.600 | 38,28 | 37,55 | 37,58 | 00:00:00 | | 2004-02-18 | 38,22 | 436.200 | 38,40 | 37,79 | 37,90 | 00:00:00 | | 2004-02-19 | 39,35 | 691.700 | 39,35 | 38,23 | 38,39 | 00:00:00 | | 2004-02-20 | 38,70 | 334.200 | 39,30 | 38,20 | 39,05 | 00:00:00 | | 2004-02-23 | 39,60 | 764.400 | 39,89 | 38,80 | 38,91 | 00:00:00 | | 2004-02-24 | 38,25 | 1.369.700 | 39,50 | 37,80 | 39,01 | 00:00:00 | | 2004-02-25 | 38,07 | 1.546.300 | 38,49 | 37,33 | 38,15 | 00:00:00 | | 2004-02-26 | 38,24 | 1.223.500 | 38,30 | 37,87 | 37,93 | 00:00:00 | | 2004-02-27 | 38,80 | 574.000 | 39,07 | 38,54 | 38,54 | 00:00:00 | | 2004-03-01 | 38,99 | 671.500 | 39,40 | 38,77 | 38,77 | 00:00:00 | | 2004-03-02 | 39,26 | 693.300 | 39,37 | 38,91 | 39,05 | 00:00:00 | | 2004-03-03 | 39,15 | 675.600 | 39,34 | 38,96 | 39,00 | 00:00:00 | | 2004-03-04 | 38,99 | 627.600 | 39,29 | 38,71 | 39,14 | 00:00:00 | | 2004-03-05 | 39,07 | 390.000 | 39,45 | 38,65 | 38,93 | 00:00:00 | | 2004-03-08 | 38,83 | 270.300 | 39,25 | 38,60 | 39,05 | 00:00:00 | | 2004-03-09 | 38,27 | 410.500 | 38,83 | 38,02 | 38,65 | 00:00:00 | | 2004-03-10 | 38,38 | 294.000 | 38,43 | 37,88 | 38,30 | 00:00:00 | | 2004-03-11 | 37,12 | 716.200 | 37,85 | 36,84 | 37,85 | 00:00:00 | | 2004-03-12 | 36,80 | 542.200 | 37,03 | 36,12 | 36,53 | 00:00:00 | | 2004-03-15 | 36,21 | 579.200 | 36,89 | 35,85 | 36,61 | 00:00:00 | | 2004-03-16 | 36,16 | 682.000 | 36,56 | 35,70 | 36,04 | 00:00:00 | | 2004-03-17 | 36,66 | 410.200 | 36,94 | 35,97 | 36,47 | 00:00:00 | | 2004-03-18 | 36,20 | 886.300 | 36,80 | 35,65 | 36,72 | 00:00:00 | | 2004-03-19 | 36,24 | 409.100 | 36,57 | 36,00 | 36,36 | 00:00:00 | | 2004-03-22 | 35,27 | 887.000 | 36,02 | 34,82 | 36,00 | 00:00:00 | | 2004-03-23 | 35,55 | 537.100 | 35,89 | 35,20 | 35,20 | 00:00:00 | | 2004-03-24 | 35,38 | 597.000 | 35,74 | 35,02 | 35,49 | 00:00:00 | | 2004-03-25 | 35,82 | 693.800 | 35,90 | 35,35 | 35,83 | 00:00:00 | | 2004-03-26 | 36,00 | 553.300 | 36,16 | 35,66 | 36,10 | 00:00:00 | | 2004-03-29 | 36,45 | 372.000 | 36,64 | 35,85 | 35,85 | 00:00:00 | | 2004-03-30 | 36,93 | 607.400 | 36,99 | 36,11 | 36,45 | 00:00:00 | | 2004-03-31 | 36,86 | 937.900 | 37,21 | 36,36 | 37,00 | 00:00:00 | | 2004-04-01 | 37,00 | 534.400 | 37,23 | 36,50 | 37,23 | 00:00:00 | | 2004-04-02 | 37,94 | 423.100 | 38,11 | 37,01 | 37,09 | 00:00:00 | | 2004-04-05 | 38,60 | 488.300 | 38,64 | 38,18 | 38,40 | 00:00:00 | | 2004-04-06 | 38,23 | 599.000 | 38,65 | 38,07 | 38,44 | 00:00:00 | | 2004-04-07 | 38,12 | 735.600 | 38,50 | 37,59 | 38,20 | 00:00:00 | | 2004-04-08 | 38,45 | 343.700 | 38,90 | 38,23 | 38,27 | 00:00:00 | | 2004-04-09 | 38,45 | 0 | 38,45 | 38,45 | 38,45 | 00:00:00 | | 2004-04-12 | 38,45 | 0 | 38,45 | 38,45 | 38,45 | 00:00:00 | | 2004-04-13 | 38,78 | 428.900 | 39,02 | 38,20 | 38,20 | 00:00:00 | | 2004-04-14 | 38,16 | 586.900 | 38,45 | 37,52 | 38,28 | 00:00:00 | | 2004-04-15 | 38,27 | 1.028.800 | 38,64 | 37,83 | 37,83 | 00:00:00 | | 2004-04-16 | 38,76 | 631.700 | 38,89 | 38,33 | 38,35 | 00:00:00 | | 2004-04-19 | 38,45 | 446.000 | 38,95 | 38,35 | 38,90 | 00:00:00 | | 2004-04-20 | 39,06 | 761.800 | 39,34 | 38,63 | 38,65 | 00:00:00 | | 2004-04-21 | 38,49 | 686.700 | 38,90 | 38,03 | 38,51 | 00:00:00 | | 2004-04-22 | 39,08 | 769.600 | 39,13 | 38,52 | 38,78 | 00:00:00 | | 2004-04-23 | 39,65 | 1.085.100 | 39,75 | 39,01 | 39,10 | 00:00:00 | | 2004-04-26 | 39,71 | 652.500 | 40,10 | 39,40 | 39,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
