|
 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 | | 2004-04-26 | 39,71 | 652.500 | 40,10 | 39,40 | 39,70 | 00:00:00 | | 2004-04-27 | 40,43 | 1.538.300 | 41,06 | 39,60 | 39,61 | 00:00:00 | | 2004-04-28 | 40,08 | 1.086.800 | 40,20 | 39,63 | 40,20 | 00:00:00 | | 2004-04-29 | 39,25 | 613.700 | 40,00 | 39,18 | 40,00 | 00:00:00 | | 2004-04-30 | 39,04 | 696.800 | 39,84 | 38,68 | 39,36 | 00:00:00 | | 2004-05-03 | 40,00 | 606.600 | 40,00 | 38,90 | 39,29 | 00:00:00 | | 2004-05-04 | 39,46 | 629.400 | 40,17 | 39,33 | 39,79 | 00:00:00 | | 2004-05-05 | 40,50 | 753.400 | 40,61 | 39,15 | 39,49 | 00:00:00 | | 2004-05-06 | 39,69 | 1.353.000 | 40,29 | 39,63 | 40,04 | 00:00:00 | | 2004-05-07 | 39,40 | 627.700 | 40,19 | 39,04 | 40,04 | 00:00:00 | | 2004-05-10 | 38,67 | 1.479.500 | 39,27 | 37,96 | 38,62 | 00:00:00 | | 2004-05-11 | 39,64 | 1.564.700 | 39,84 | 38,86 | 38,86 | 00:00:00 | | 2004-05-12 | 39,04 | 501.300 | 39,82 | 39,03 | 39,48 | 00:00:00 | | 2004-05-13 | 39,50 | 1.384.300 | 39,72 | 39,07 | 39,07 | 00:00:00 | | 2004-05-14 | 39,45 | 441.200 | 39,90 | 39,15 | 39,89 | 00:00:00 | | 2004-05-17 | 38,55 | 864.300 | 39,10 | 37,92 | 39,10 | 00:00:00 | | 2004-05-18 | 38,26 | 582.000 | 38,43 | 37,68 | 37,89 | 00:00:00 | | 2004-05-19 | 38,90 | 551.900 | 39,18 | 38,35 | 38,61 | 00:00:00 | | 2004-05-20 | 38,18 | 395.300 | 38,70 | 38,03 | 38,57 | 00:00:00 | | 2004-05-21 | 38,36 | 1.011.000 | 38,74 | 38,04 | 38,46 | 00:00:00 | | 2004-05-24 | 38,79 | 567.100 | 39,39 | 38,50 | 38,50 | 00:00:00 | | 2004-05-25 | 38,54 | 377.200 | 38,93 | 38,46 | 38,71 | 00:00:00 | | 2004-05-26 | 40,00 | 727.400 | 40,00 | 39,08 | 39,15 | 00:00:00 | | 2004-05-27 | 40,04 | 1.923.900 | 40,44 | 39,72 | 40,00 | 00:00:00 | | 2004-05-28 | 40,00 | 930.900 | 40,29 | 39,96 | 40,18 | 00:00:00 | | 2004-05-31 | 40,37 | 106.700 | 40,40 | 39,78 | 39,78 | 00:00:00 | | 2004-06-01 | 39,86 | 1.337.500 | 40,34 | 39,55 | 40,34 | 00:00:00 | | 2004-06-02 | 40,05 | 542.300 | 40,44 | 39,83 | 40,16 | 00:00:00 | | 2004-06-03 | 40,38 | 556.200 | 40,38 | 39,81 | 39,94 | 00:00:00 | | 2004-06-04 | 42,09 | 1.399.700 | 42,21 | 40,15 | 40,36 | 00:00:00 | | 2004-06-07 | 42,00 | 803.100 | 42,40 | 41,62 | 42,40 | 00:00:00 | | 2004-06-08 | 42,10 | 561.400 | 42,26 | 41,72 | 42,26 | 00:00:00 | | 2004-06-09 | 42,02 | 605.000 | 42,45 | 42,00 | 42,33 | 00:00:00 | | 2004-06-10 | 42,37 | 328.300 | 42,41 | 42,00 | 42,00 | 00:00:00 | | 2004-06-11 | 42,12 | 333.500 | 42,28 | 41,83 | 42,09 | 00:00:00 | | 2004-06-14 | 41,83 | 399.200 | 42,19 | 41,55 | 42,19 | 00:00:00 | | 2004-06-15 | 41,99 | 414.300 | 42,11 | 41,53 | 41,94 | 00:00:00 | | 2004-06-16 | 42,68 | 1.015.000 | 43,01 | 41,85 | 42,07 | 00:00:00 | | 2004-06-17 | 42,92 | 1.147.600 | 43,30 | 42,53 | 42,56 | 00:00:00 | | 2004-06-18 | 44,24 | 1.907.600 | 44,70 | 42,56 | 42,56 | 00:00:00 | | 2004-06-21 | 44,45 | 1.138.400 | 45,00 | 44,23 | 44,25 | 00:00:00 | | 2004-06-22 | 43,66 | 900.200 | 44,49 | 43,52 | 44,17 | 00:00:00 | | 2004-06-23 | 44,13 | 388.700 | 44,19 | 43,76 | 43,79 | 00:00:00 | | 2004-06-24 | 44,41 | 598.100 | 44,60 | 44,11 | 44,29 | 00:00:00 | | 2004-06-25 | 44,37 | 609.600 | 44,65 | 43,05 | 43,05 | 00:00:00 | | 2004-06-28 | 45,45 | 907.500 | 45,53 | 44,25 | 44,27 | 00:00:00 | | 2004-06-29 | 45,28 | 724.200 | 45,40 | 45,05 | 45,11 | 00:00:00 | | 2004-06-30 | 45,45 | 814.800 | 45,66 | 45,10 | 45,40 | 00:00:00 | | 2004-07-01 | 44,49 | 808.000 | 45,76 | 44,38 | 45,56 | 00:00:00 | | 2004-07-02 | 44,64 | 634.300 | 45,10 | 44,46 | 44,50 | 00:00:00 | | 2004-07-05 | 44,24 | 262.700 | 44,75 | 44,00 | 44,49 | 00:00:00 | | 2004-07-06 | 43,65 | 540.700 | 44,30 | 43,46 | 44,02 | 00:00:00 | | 2004-07-07 | 43,27 | 844.500 | 43,80 | 43,11 | 43,56 | 00:00:00 | | 2004-07-08 | 43,50 | 745.200 | 43,93 | 43,05 | 43,10 | 00:00:00 | | 2004-07-09 | 43,86 | 548.700 | 43,92 | 43,27 | 43,40 | 00:00:00 | | 2004-07-12 | 44,00 | 599.600 | 44,09 | 43,60 | 43,60 | 00:00:00 | | 2004-07-13 | 44,79 | 1.334.300 | 45,11 | 44,27 | 44,39 | 00:00:00 | | 2004-07-14 | 44,79 | 527.400 | 44,89 | 44,33 | 44,49 | 00:00:00 | | 2004-07-15 | 44,63 | 504.300 | 44,84 | 44,43 | 44,74 | 00:00:00 | | 2004-07-16 | 44,83 | 621.500 | 45,10 | 44,48 | 44,48 | 00:00:00 | | 2004-07-19 | 44,75 | 572.600 | 44,99 | 44,50 | 44,67 | 00:00:00 | | 2004-07-20 | 44,90 | 772.600 | 45,03 | 44,56 | 44,75 | 00:00:00 | | 2004-07-21 | 46,03 | 822.100 | 46,21 | 45,00 | 45,03 | 00:00:00 | | 2004-07-22 | 45,50 | 761.800 | 45,90 | 45,32 | 45,83 | 00:00:00 | | 2004-07-23 | 45,80 | 553.800 | 46,04 | 45,55 | 45,55 | 00:00:00 | | 2004-07-26 | 45,67 | 326.500 | 45,97 | 45,35 | 45,62 | 00:00:00 | | 2004-07-27 | 46,10 | 424.700 | 46,47 | 45,61 | 45,73 | 00:00:00 | | 2004-07-28 | 46,86 | 600.100 | 47,00 | 46,17 | 46,40 | 00:00:00 | | 2004-07-29 | 47,30 | 570.200 | 47,49 | 46,75 | 47,00 | 00:00:00 | | 2004-07-30 | 46,20 | 1.643.900 | 47,80 | 45,75 | 47,77 | 00:00:00 | | 2004-08-02 | 46,26 | 624.100 | 46,26 | 45,71 | 45,84 | 00:00:00 | | 2004-08-03 | 46,97 | 661.900 | 47,16 | 46,25 | 46,53 | 00:00:00 | | 2004-08-04 | 46,77 | 665.000 | 46,95 | 46,26 | 46,82 | 00:00:00 | | 2004-08-05 | 46,65 | 507.000 | 47,18 | 46,45 | 46,77 | 00:00:00 | | 2004-08-06 | 45,37 | 958.700 | 46,10 | 45,25 | 46,00 | 00:00:00 | | 2004-08-09 | 44,90 | 549.300 | 45,31 | 44,70 | 45,16 | 00:00:00 | | 2004-08-10 | 44,85 | 909.300 | 44,90 | 44,36 | 44,70 | 00:00:00 | | 2004-08-11 | 43,34 | 1.362.700 | 44,91 | 42,40 | 44,91 | 00:00:00 | | 2004-08-12 | 42,99 | 805.400 | 43,79 | 42,56 | 43,50 | 00:00:00 | | 2004-08-13 | 42,71 | 773.200 | 43,01 | 42,39 | 42,57 | 00:00:00 | | 2004-08-16 | 43,14 | 630.400 | 43,44 | 42,11 | 42,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
