|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-16 | 43,14 | 630.400 | 43,44 | 42,11 | 42,43 | 00:00:00 | | 2004-08-17 | 43,26 | 708.300 | 43,49 | 42,68 | 43,11 | 00:00:00 | | 2004-08-18 | 42,83 | 489.600 | 43,30 | 42,32 | 43,13 | 00:00:00 | | 2004-08-19 | 42,11 | 623.800 | 43,05 | 41,91 | 42,87 | 00:00:00 | | 2004-08-20 | 42,11 | 484.700 | 42,30 | 41,54 | 41,92 | 00:00:00 | | 2004-08-23 | 43,00 | 496.500 | 43,45 | 42,36 | 42,50 | 00:00:00 | | 2004-08-24 | 43,06 | 548.400 | 43,44 | 42,92 | 43,15 | 00:00:00 | | 2004-08-25 | 43,56 | 762.200 | 43,72 | 42,99 | 43,07 | 00:00:00 | | 2004-08-26 | 44,35 | 870.900 | 44,50 | 43,83 | 43,90 | 00:00:00 | | 2004-08-27 | 44,09 | 652.800 | 44,60 | 44,00 | 44,26 | 00:00:00 | | 2004-08-30 | 43,83 | 287.800 | 44,00 | 43,68 | 43,91 | 00:00:00 | | 2004-08-31 | 43,47 | 972.100 | 44,13 | 43,20 | 43,82 | 00:00:00 | | 2004-09-01 | 43,63 | 452.500 | 43,97 | 43,31 | 43,51 | 00:00:00 | | 2004-09-02 | 43,90 | 395.200 | 43,98 | 43,21 | 43,44 | 00:00:00 | | 2004-09-03 | 44,18 | 349.900 | 44,51 | 43,56 | 43,74 | 00:00:00 | | 2004-09-06 | 44,78 | 202.200 | 44,90 | 44,33 | 44,33 | 00:00:00 | | 2004-09-07 | 44,95 | 378.100 | 45,10 | 44,62 | 44,93 | 00:00:00 | | 2004-09-08 | 45,12 | 406.600 | 45,19 | 44,57 | 45,03 | 00:00:00 | | 2004-09-09 | 45,33 | 584.900 | 45,51 | 44,72 | 45,12 | 00:00:00 | | 2004-09-10 | 44,55 | 1.006.300 | 45,45 | 44,43 | 45,45 | 00:00:00 | | 2004-09-13 | 44,80 | 643.700 | 45,20 | 44,06 | 44,51 | 00:00:00 | | 2004-09-14 | 44,43 | 563.400 | 44,80 | 44,39 | 44,63 | 00:00:00 | | 2004-09-15 | 43,47 | 926.100 | 44,50 | 43,45 | 44,19 | 00:00:00 | | 2004-09-16 | 43,59 | 448.400 | 44,00 | 43,12 | 43,54 | 00:00:00 | | 2004-09-17 | 43,72 | 413.700 | 43,99 | 43,10 | 43,70 | 00:00:00 | | 2004-09-20 | 42,68 | 719.800 | 43,68 | 42,43 | 43,56 | 00:00:00 | | 2004-09-21 | 43,78 | 1.088.600 | 44,05 | 42,61 | 42,61 | 00:00:00 | | 2004-09-22 | 43,80 | 1.161.400 | 44,19 | 43,53 | 43,95 | 00:00:00 | | 2004-09-23 | 42,88 | 2.310.400 | 43,79 | 41,36 | 43,70 | 00:00:00 | | 2004-09-24 | 42,35 | 781.900 | 42,90 | 41,95 | 42,90 | 00:00:00 | | 2004-09-27 | 41,95 | 580.600 | 42,39 | 41,30 | 42,37 | 00:00:00 | | 2004-09-28 | 41,79 | 586.900 | 42,16 | 41,59 | 41,62 | 00:00:00 | | 2004-09-29 | 41,96 | 665.200 | 42,35 | 41,85 | 41,85 | 00:00:00 | | 2004-09-30 | 40,92 | 1.702.700 | 42,60 | 40,65 | 42,00 | 00:00:00 | | 2004-10-01 | 42,05 | 1.289.500 | 42,05 | 41,28 | 41,40 | 00:00:00 | | 2004-10-04 | 43,16 | 912.400 | 43,62 | 42,36 | 42,47 | 00:00:00 | | 2004-10-05 | 42,51 | 571.100 | 43,32 | 42,25 | 43,13 | 00:00:00 | | 2004-10-06 | 42,38 | 707.700 | 42,83 | 41,91 | 42,51 | 00:00:00 | | 2004-10-07 | 41,45 | 869.200 | 42,90 | 41,38 | 42,45 | 00:00:00 | | 2004-10-08 | 41,22 | 1.095.200 | 41,47 | 40,82 | 41,10 | 00:00:00 | | 2004-10-11 | 41,40 | 700.800 | 41,41 | 40,91 | 40,96 | 00:00:00 | | 2004-10-12 | 40,84 | 479.700 | 41,77 | 40,45 | 41,77 | 00:00:00 | | 2004-10-13 | 41,64 | 820.400 | 41,70 | 41,22 | 41,43 | 00:00:00 | | 2004-10-14 | 40,74 | 802.500 | 41,60 | 40,57 | 41,60 | 00:00:00 | | 2004-10-15 | 41,06 | 596.400 | 41,06 | 40,37 | 40,37 | 00:00:00 | | 2004-10-18 | 40,73 | 546.200 | 41,43 | 40,70 | 41,43 | 00:00:00 | | 2004-10-19 | 41,66 | 782.400 | 41,91 | 40,87 | 40,87 | 00:00:00 | | 2004-10-20 | 41,33 | 713.000 | 41,79 | 41,01 | 41,35 | 00:00:00 | | 2004-10-21 | 41,11 | 571.600 | 41,64 | 40,76 | 41,64 | 00:00:00 | | 2004-10-22 | 41,00 | 624.100 | 41,37 | 40,86 | 41,00 | 00:00:00 | | 2004-10-25 | 40,33 | 480.900 | 40,60 | 40,06 | 40,55 | 00:00:00 | | 2004-10-26 | 41,30 | 704.300 | 41,41 | 40,31 | 40,31 | 00:00:00 | | 2004-10-27 | 42,00 | 768.200 | 42,26 | 41,25 | 41,66 | 00:00:00 | | 2004-10-28 | 42,30 | 1.307.300 | 43,10 | 42,21 | 42,46 | 00:00:00 | | 2004-10-29 | 42,65 | 905.900 | 42,80 | 42,03 | 42,33 | 00:00:00 | | 2004-11-01 | 42,85 | 275.400 | 42,93 | 42,33 | 42,47 | 00:00:00 | | 2004-11-02 | 42,98 | 708.600 | 43,35 | 42,45 | 43,00 | 00:00:00 | | 2004-11-03 | 43,00 | 660.400 | 43,50 | 42,43 | 43,28 | 00:00:00 | | 2004-11-04 | 42,74 | 335.800 | 43,37 | 42,42 | 42,60 | 00:00:00 | | 2004-11-05 | 43,61 | 1.243.500 | 44,02 | 42,84 | 43,13 | 00:00:00 | | 2004-11-08 | 43,77 | 669.400 | 43,89 | 43,10 | 43,21 | 00:00:00 | | 2004-11-09 | 43,83 | 504.900 | 44,07 | 43,71 | 43,90 | 00:00:00 | | 2004-11-10 | 44,44 | 759.900 | 44,64 | 43,66 | 43,84 | 00:00:00 | | 2004-11-11 | 45,08 | 510.800 | 45,08 | 44,30 | 44,52 | 00:00:00 | | 2004-11-12 | 45,06 | 540.800 | 45,20 | 44,68 | 45,05 | 00:00:00 | | 2004-11-15 | 44,72 | 337.800 | 45,15 | 44,57 | 45,05 | 00:00:00 | | 2004-11-16 | 43,72 | 672.200 | 44,70 | 43,53 | 44,46 | 00:00:00 | | 2004-11-17 | 43,99 | 888.900 | 44,15 | 43,00 | 43,72 | 00:00:00 | | 2004-11-18 | 44,44 | 510.200 | 44,46 | 43,50 | 43,60 | 00:00:00 | | 2004-11-19 | 44,10 | 456.600 | 44,69 | 43,98 | 44,60 | 00:00:00 | | 2004-11-22 | 43,95 | 459.100 | 43,95 | 43,28 | 43,56 | 00:00:00 | | 2004-11-23 | 43,82 | 416.600 | 44,00 | 43,55 | 43,55 | 00:00:00 | | 2004-11-24 | 43,64 | 367.900 | 44,00 | 43,43 | 44,00 | 00:00:00 | | 2004-11-25 | 43,67 | 386.700 | 43,88 | 43,51 | 43,71 | 00:00:00 | | 2004-11-26 | 43,59 | 218.500 | 43,74 | 43,47 | 43,71 | 00:00:00 | | 2004-11-29 | 43,75 | 544.100 | 44,34 | 43,58 | 43,58 | 00:00:00 | | 2004-11-30 | 43,48 | 428.800 | 44,09 | 43,45 | 44,00 | 00:00:00 | | 2004-12-01 | 43,74 | 636.500 | 43,97 | 43,40 | 43,73 | 00:00:00 | | 2004-12-02 | 44,23 | 860.100 | 44,44 | 44,01 | 44,05 | 00:00:00 | | 2004-12-03 | 44,13 | 1.019.300 | 44,50 | 43,61 | 43,61 | 00:00:00 | | 2004-12-06 | 43,58 | 293.200 | 44,13 | 43,57 | 44,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
