|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-18 | 48,59 | 676.900 | 49,33 | 48,46 | 49,33 | 00:00:00 | | 2005-07-19 | 49,20 | 921.200 | 49,45 | 48,56 | 48,60 | 00:00:00 | | 2005-07-20 | 48,48 | 725.700 | 49,30 | 48,31 | 48,81 | 00:00:00 | | 2005-07-21 | 50,40 | 1.396.100 | 50,90 | 48,80 | 48,88 | 00:00:00 | | 2005-07-22 | 50,30 | 883.800 | 51,45 | 50,10 | 50,70 | 00:00:00 | | 2005-07-25 | 50,45 | 531.800 | 51,15 | 50,15 | 50,75 | 00:00:00 | | 2005-07-26 | 49,90 | 479.300 | 50,60 | 49,90 | 50,25 | 00:00:00 | | 2005-07-27 | 50,55 | 858.100 | 51,05 | 49,98 | 50,70 | 00:00:00 | | 2005-07-28 | 51,25 | 975.700 | 51,95 | 50,55 | 50,90 | 00:00:00 | | 2005-07-29 | 50,85 | 859.100 | 52,25 | 50,85 | 51,55 | 00:00:00 | | 2005-08-01 | 51,25 | 669.200 | 52,00 | 50,75 | 51,00 | 00:00:00 | | 2005-08-02 | 52,45 | 921.100 | 52,45 | 51,25 | 51,25 | 00:00:00 | | 2005-08-03 | 52,30 | 1.076.700 | 52,60 | 52,05 | 52,20 | 00:00:00 | | 2005-08-04 | 52,00 | 1.012.700 | 52,60 | 51,75 | 52,30 | 00:00:00 | | 2005-08-05 | 53,00 | 2.140.300 | 54,75 | 52,95 | 53,65 | 00:00:00 | | 2005-08-08 | 53,00 | 1.233.800 | 53,45 | 52,65 | 53,30 | 00:00:00 | | 2005-08-09 | 52,85 | 2.086.700 | 53,20 | 52,70 | 52,90 | 00:00:00 | | 2005-08-10 | 52,55 | 645.400 | 53,20 | 52,55 | 52,80 | 00:00:00 | | 2005-08-11 | 52,40 | 442.300 | 52,75 | 52,20 | 52,50 | 00:00:00 | | 2005-08-12 | 51,85 | 612.000 | 52,60 | 51,55 | 52,45 | 00:00:00 | | 2005-08-15 | 51,40 | 273.000 | 51,95 | 51,30 | 51,95 | 00:00:00 | | 2005-08-16 | 51,15 | 327.700 | 51,95 | 51,00 | 51,75 | 00:00:00 | | 2005-08-17 | 51,00 | 322.000 | 51,75 | 50,75 | 51,15 | 00:00:00 | | 2005-08-18 | 50,70 | 354.900 | 51,25 | 50,55 | 51,10 | 00:00:00 | | 2005-08-19 | 50,95 | 494.600 | 51,15 | 50,60 | 50,95 | 00:00:00 | | 2005-08-22 | 51,10 | 584.700 | 51,70 | 50,80 | 51,05 | 00:00:00 | | 2005-08-23 | 50,25 | 642.600 | 51,10 | 50,15 | 51,05 | 00:00:00 | | 2005-08-24 | 50,25 | 501.900 | 51,55 | 49,93 | 51,55 | 00:00:00 | | 2005-08-25 | 49,80 | 454.700 | 50,05 | 49,70 | 49,87 | 00:00:00 | | 2005-08-26 | 49,49 | 472.400 | 49,99 | 49,27 | 49,99 | 00:00:00 | | 2005-08-29 | 49,54 | 413.600 | 49,80 | 49,20 | 49,36 | 00:00:00 | | 2005-08-30 | 49,09 | 396.300 | 49,91 | 49,09 | 49,91 | 00:00:00 | | 2005-08-31 | 49,28 | 569.900 | 49,49 | 48,92 | 49,11 | 00:00:00 | | 2005-09-01 | 49,50 | 480.100 | 49,70 | 49,23 | 49,43 | 00:00:00 | | 2005-09-02 | 48,63 | 830.500 | 50,05 | 48,15 | 49,52 | 00:00:00 | | 2005-09-05 | 49,05 | 446.300 | 49,16 | 48,56 | 48,62 | 00:00:00 | | 2005-09-06 | 49,54 | 577.500 | 49,65 | 48,96 | 48,99 | 00:00:00 | | 2005-09-07 | 50,15 | 913.800 | 50,20 | 49,32 | 49,38 | 00:00:00 | | 2005-09-08 | 49,90 | 662.000 | 50,35 | 49,72 | 50,30 | 00:00:00 | | 2005-09-09 | 50,75 | 940.600 | 51,10 | 50,15 | 50,20 | 00:00:00 | | 2005-09-12 | 51,25 | 569.700 | 51,45 | 50,80 | 50,80 | 00:00:00 | | 2005-09-13 | 50,45 | 525.200 | 51,40 | 50,20 | 51,35 | 00:00:00 | | 2005-09-14 | 50,30 | 415.600 | 50,90 | 49,90 | 50,45 | 00:00:00 | | 2005-09-15 | 50,75 | 454.200 | 51,00 | 50,00 | 50,10 | 00:00:00 | | 2005-09-16 | 51,20 | 640.400 | 51,20 | 50,45 | 50,95 | 00:00:00 | | 2005-09-19 | 50,40 | 377.400 | 50,90 | 50,25 | 50,75 | 00:00:00 | | 2005-09-20 | 50,70 | 354.300 | 50,90 | 50,40 | 50,65 | 00:00:00 | | 2005-09-21 | 50,00 | 405.600 | 50,75 | 49,75 | 50,30 | 00:00:00 | | 2005-09-22 | 49,10 | 655.200 | 50,15 | 49,10 | 50,00 | 00:00:00 | | 2005-09-23 | 49,51 | 565.600 | 49,75 | 49,13 | 49,15 | 00:00:00 | | 2005-09-26 | 49,87 | 758.600 | 50,20 | 49,50 | 49,76 | 00:00:00 | | 2005-09-27 | 49,45 | 753.100 | 49,87 | 49,40 | 49,87 | 00:00:00 | | 2005-09-28 | 49,07 | 1.690.200 | 49,85 | 48,92 | 49,45 | 00:00:00 | | 2005-09-29 | 49,05 | 512.800 | 49,53 | 48,94 | 49,19 | 00:00:00 | | 2005-09-30 | 48,88 | 725.000 | 49,69 | 48,67 | 49,52 | 00:00:00 | | 2005-10-03 | 49,06 | 785.800 | 49,23 | 48,89 | 49,10 | 00:00:00 | | 2005-10-04 | 50,95 | 1.217.800 | 51,05 | 49,00 | 49,21 | 00:00:00 | | 2005-10-05 | 49,91 | 760.300 | 50,80 | 49,80 | 50,80 | 00:00:00 | | 2005-10-06 | 48,70 | 1.376.100 | 50,05 | 48,58 | 49,90 | 00:00:00 | | 2005-10-07 | 49,32 | 1.023.700 | 49,37 | 48,61 | 48,68 | 00:00:00 | | 2005-10-10 | 48,74 | 1.008.400 | 50,15 | 48,73 | 49,40 | 00:00:00 | | 2005-10-11 | 47,55 | 1.637.800 | 48,99 | 47,45 | 48,70 | 00:00:00 | | 2005-10-12 | 48,06 | 1.112.500 | 48,30 | 47,32 | 47,50 | 00:00:00 | | 2005-10-13 | 48,11 | 870.900 | 48,59 | 48,01 | 48,07 | 00:00:00 | | 2005-10-14 | 48,65 | 1.116.600 | 48,66 | 48,00 | 48,00 | 00:00:00 | | 2005-10-17 | 48,86 | 788.200 | 49,28 | 48,27 | 48,56 | 00:00:00 | | 2005-10-18 | 49,96 | 2.056.700 | 50,00 | 48,75 | 48,75 | 00:00:00 | | 2005-10-19 | 49,06 | 1.432.300 | 49,58 | 48,40 | 49,35 | 00:00:00 | | 2005-10-20 | 49,01 | 1.192.800 | 49,58 | 48,67 | 49,50 | 00:00:00 | | 2005-10-21 | 49,15 | 795.000 | 49,27 | 48,45 | 48,45 | 00:00:00 | | 2005-10-24 | 49,85 | 720.000 | 49,96 | 49,03 | 49,05 | 00:00:00 | | 2005-10-25 | 45,99 | 4.930.100 | 48,50 | 45,70 | 47,96 | 00:00:00 | | 2005-10-26 | 45,76 | 1.453.100 | 46,57 | 45,55 | 46,26 | 00:00:00 | | 2005-10-27 | 44,49 | 1.169.200 | 45,80 | 44,39 | 45,55 | 00:00:00 | | 2005-10-28 | 44,18 | 1.143.100 | 44,78 | 44,05 | 44,49 | 00:00:00 | | 2005-10-31 | 45,04 | 591.400 | 45,15 | 44,50 | 44,68 | 00:00:00 | | 2005-11-01 | 45,28 | 750.300 | 45,45 | 45,05 | 45,20 | 00:00:00 | | 2005-11-02 | 44,74 | 872.100 | 45,58 | 44,35 | 45,15 | 00:00:00 | | 2005-11-03 | 44,99 | 578.500 | 45,20 | 44,54 | 45,00 | 00:00:00 | | 2005-11-04 | 44,89 | 699.400 | 45,20 | 44,69 | 45,19 | 00:00:00 | | 2005-11-07 | 44,89 | 548.900 | 45,20 | 44,85 | 45,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
