|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-28 | 52,20 | 0 | 52,20 | 52,20 | 52,20 | 00:00:00 | | 2005-03-29 | 51,65 | 630.600 | 51,85 | 50,85 | 51,50 | 00:00:00 | | 2005-03-30 | 50,50 | 837.700 | 51,10 | 50,30 | 50,90 | 00:00:00 | | 2005-03-31 | 50,70 | 823.200 | 51,60 | 50,60 | 50,60 | 00:00:00 | | 2005-04-01 | 51,50 | 715.200 | 51,90 | 50,60 | 50,60 | 00:00:00 | | 2005-04-04 | 51,00 | 594.400 | 51,40 | 50,40 | 51,40 | 00:00:00 | | 2005-04-05 | 51,50 | 1.213.700 | 52,00 | 50,95 | 51,10 | 00:00:00 | | 2005-04-06 | 52,35 | 1.206.900 | 52,35 | 51,20 | 51,40 | 00:00:00 | | 2005-04-07 | 52,00 | 761.700 | 52,50 | 51,55 | 52,05 | 00:00:00 | | 2005-04-08 | 52,55 | 574.700 | 52,95 | 52,10 | 52,10 | 00:00:00 | | 2005-04-11 | 51,70 | 588.800 | 52,30 | 51,70 | 52,00 | 00:00:00 | | 2005-04-12 | 50,95 | 661.700 | 51,80 | 50,85 | 51,45 | 00:00:00 | | 2005-04-13 | 50,60 | 855.400 | 51,50 | 50,55 | 51,10 | 00:00:00 | | 2005-04-14 | 50,50 | 776.700 | 50,65 | 50,25 | 50,50 | 00:00:00 | | 2005-04-15 | 48,78 | 1.080.700 | 50,15 | 48,78 | 50,10 | 00:00:00 | | 2005-04-18 | 47,95 | 1.203.100 | 48,39 | 47,50 | 48,39 | 00:00:00 | | 2005-04-19 | 48,20 | 742.600 | 48,77 | 47,78 | 48,35 | 00:00:00 | | 2005-04-20 | 47,81 | 447.800 | 48,40 | 47,81 | 48,17 | 00:00:00 | | 2005-04-21 | 48,05 | 639.600 | 48,82 | 47,76 | 47,76 | 00:00:00 | | 2005-04-22 | 48,14 | 471.100 | 48,45 | 48,05 | 48,40 | 00:00:00 | | 2005-04-25 | 48,23 | 613.700 | 48,65 | 47,80 | 48,25 | 00:00:00 | | 2005-04-26 | 48,00 | 545.400 | 48,24 | 47,64 | 47,87 | 00:00:00 | | 2005-04-27 | 46,95 | 904.700 | 47,72 | 46,52 | 47,41 | 00:00:00 | | 2005-04-28 | 47,64 | 845.000 | 47,69 | 46,94 | 46,94 | 00:00:00 | | 2005-04-29 | 46,85 | 643.900 | 47,89 | 46,79 | 47,20 | 00:00:00 | | 2005-05-02 | 47,12 | 311.200 | 47,51 | 46,95 | 47,21 | 00:00:00 | | 2005-05-03 | 47,03 | 634.100 | 47,50 | 46,80 | 47,50 | 00:00:00 | | 2005-05-04 | 46,75 | 1.145.400 | 47,48 | 46,64 | 47,20 | 00:00:00 | | 2005-05-05 | 47,35 | 475.900 | 47,56 | 46,68 | 46,68 | 00:00:00 | | 2005-05-06 | 47,25 | 432.600 | 47,43 | 46,99 | 47,35 | 00:00:00 | | 2005-05-09 | 47,07 | 703.700 | 47,17 | 46,80 | 46,91 | 00:00:00 | | 2005-05-10 | 46,85 | 356.600 | 47,36 | 46,69 | 47,19 | 00:00:00 | | 2005-05-11 | 47,00 | 484.700 | 47,44 | 46,70 | 46,70 | 00:00:00 | | 2005-05-12 | 47,77 | 531.400 | 47,77 | 47,10 | 47,16 | 00:00:00 | | 2005-05-13 | 49,45 | 1.505.200 | 49,69 | 47,72 | 47,87 | 00:00:00 | | 2005-05-16 | 48,67 | 681.000 | 49,32 | 48,47 | 48,93 | 00:00:00 | | 2005-05-17 | 49,02 | 1.709.100 | 49,28 | 48,75 | 49,10 | 00:00:00 | | 2005-05-18 | 50,45 | 672.400 | 50,50 | 49,02 | 49,03 | 00:00:00 | | 2005-05-19 | 50,80 | 667.500 | 51,15 | 50,20 | 50,20 | 00:00:00 | | 2005-05-20 | 51,00 | 325.900 | 51,30 | 50,55 | 51,05 | 00:00:00 | | 2005-05-23 | 51,95 | 612.900 | 51,95 | 51,10 | 51,40 | 00:00:00 | | 2005-05-24 | 49,75 | 687.200 | 50,70 | 49,53 | 50,50 | 00:00:00 | | 2005-05-25 | 49,98 | 550.000 | 50,10 | 49,45 | 49,95 | 00:00:00 | | 2005-05-26 | 50,25 | 532.800 | 50,65 | 50,10 | 50,20 | 00:00:00 | | 2005-05-27 | 49,81 | 463.700 | 50,50 | 49,65 | 50,10 | 00:00:00 | | 2005-05-30 | 50,45 | 285.600 | 50,55 | 49,60 | 49,95 | 00:00:00 | | 2005-05-31 | 51,35 | 1.023.400 | 51,65 | 50,30 | 50,40 | 00:00:00 | | 2005-06-01 | 51,00 | 683.300 | 51,60 | 50,80 | 51,15 | 00:00:00 | | 2005-06-02 | 51,35 | 706.700 | 51,50 | 50,80 | 51,00 | 00:00:00 | | 2005-06-03 | 51,35 | 0 | 51,35 | 51,35 | 51,35 | 00:00:00 | | 2005-06-06 | 51,85 | 379.400 | 51,90 | 51,25 | 51,55 | 00:00:00 | | 2005-06-07 | 52,80 | 833.800 | 52,90 | 51,45 | 51,90 | 00:00:00 | | 2005-06-08 | 52,25 | 309.500 | 52,50 | 52,05 | 52,40 | 00:00:00 | | 2005-06-09 | 51,55 | 568.900 | 52,20 | 51,30 | 52,20 | 00:00:00 | | 2005-06-10 | 51,85 | 389.300 | 52,15 | 51,65 | 51,70 | 00:00:00 | | 2005-06-13 | 52,45 | 320.600 | 52,60 | 51,65 | 51,65 | 00:00:00 | | 2005-06-14 | 51,70 | 517.200 | 52,50 | 51,40 | 52,50 | 00:00:00 | | 2005-06-15 | 51,70 | 335.500 | 52,50 | 51,55 | 51,90 | 00:00:00 | | 2005-06-16 | 51,80 | 428.200 | 52,05 | 51,15 | 51,80 | 00:00:00 | | 2005-06-17 | 51,50 | 556.500 | 52,20 | 51,30 | 52,00 | 00:00:00 | | 2005-06-20 | 50,95 | 1.137.600 | 51,15 | 49,90 | 50,00 | 00:00:00 | | 2005-06-21 | 51,25 | 400.100 | 51,70 | 50,85 | 50,85 | 00:00:00 | | 2005-06-22 | 52,20 | 366.400 | 52,30 | 51,15 | 51,55 | 00:00:00 | | 2005-06-23 | 51,80 | 434.600 | 52,50 | 51,55 | 52,20 | 00:00:00 | | 2005-06-24 | 50,70 | 661.000 | 51,60 | 50,50 | 51,35 | 00:00:00 | | 2005-06-27 | 50,15 | 588.800 | 50,65 | 49,76 | 50,65 | 00:00:00 | | 2005-06-28 | 50,65 | 758.900 | 50,75 | 49,85 | 50,00 | 00:00:00 | | 2005-06-29 | 51,05 | 741.500 | 51,10 | 50,10 | 50,60 | 00:00:00 | | 2005-06-30 | 50,35 | 787.300 | 51,15 | 50,15 | 50,80 | 00:00:00 | | 2005-07-01 | 50,95 | 551.800 | 51,05 | 50,25 | 50,35 | 00:00:00 | | 2005-07-04 | 50,70 | 708.100 | 51,30 | 50,30 | 51,00 | 00:00:00 | | 2005-07-05 | 48,50 | 2.458.300 | 50,95 | 48,50 | 50,80 | 00:00:00 | | 2005-07-06 | 48,33 | 1.580.400 | 48,99 | 48,25 | 48,72 | 00:00:00 | | 2005-07-07 | 47,43 | 1.585.600 | 48,65 | 45,26 | 48,20 | 00:00:00 | | 2005-07-08 | 47,67 | 1.278.100 | 48,09 | 47,20 | 48,05 | 00:00:00 | | 2005-07-11 | 48,31 | 939.000 | 48,50 | 47,98 | 48,14 | 00:00:00 | | 2005-07-12 | 48,24 | 829.300 | 48,58 | 48,00 | 48,40 | 00:00:00 | | 2005-07-13 | 48,80 | 1.318.500 | 48,99 | 48,06 | 48,54 | 00:00:00 | | 2005-07-14 | 49,40 | 749.600 | 49,52 | 48,57 | 49,00 | 00:00:00 | | 2005-07-15 | 49,00 | 645.100 | 49,50 | 48,75 | 49,25 | 00:00:00 | | 2005-07-18 | 48,59 | 676.900 | 49,33 | 48,46 | 49,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
