Bolsa ES - Histórico de Cotizaciones de MICHELIN [ML.PA]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2000-08-14	31,31	166.600	31,53	31,11	31,53	00:00:00
2000-08-15	31,58	231.800	31,58	31,06	31,49	00:00:00
2000-08-16	32,37	495.400	32,85	31,65	31,74	00:00:00
2000-08-17	32,66	286.400	32,80	32,37	32,78	00:00:00
2000-08-18	32,86	274.800	33,33	32,57	32,66	00:00:00
2000-08-21	33,31	466.500	33,87	33,08	33,32	00:00:00
2000-08-22	33,53	516.300	33,72	33,14	33,72	00:00:00
2000-08-23	32,36	775.700	33,63	32,08	33,53	00:00:00
2000-08-24	32,37	598.400	32,43	31,51	32,11	00:00:00
2000-08-25	32,85	246.500	33,06	31,79	31,79	00:00:00
2000-08-28	34,01	1.888.800	34,01	33,38	33,58	00:00:00
2000-08-29	33,51	418.800	33,96	33,06	33,96	00:00:00
2000-08-30	33,09	742.700	33,72	32,86	33,48	00:00:00
2000-08-31	31,89	597.300	33,36	31,89	32,85	00:00:00
2000-09-01	32,27	584.300	32,90	31,88	32,51	00:00:00
2000-09-04	33,18	321.000	33,38	32,49	32,78	00:00:00
2000-09-05	33,08	251.700	33,19	32,64	32,66	00:00:00
2000-09-06	33,05	131.300	33,14	32,76	32,76	00:00:00
2000-09-07	32,76	249.600	33,13	32,50	32,85	00:00:00
2000-09-08	32,26	280.700	32,80	31,98	32,70	00:00:00
2000-09-11	32,37	113.200	32,70	32,08	32,70	00:00:00
2000-09-12	32,42	215.500	32,79	32,08	32,08	00:00:00
2000-09-13	32,22	69.000	32,55	32,13	32,42	00:00:00
2000-09-14	32,03	261.800	32,76	31,93	32,08	00:00:00
2000-09-15	31,89	175.800	32,52	31,89	32,13	00:00:00
2000-09-18	31,69	350.000	32,23	31,11	31,93	00:00:00
2000-09-19	31,26	911.200	31,26	29,08	30,92	00:00:00
2000-09-20	31,02	509.000	32,13	30,68	31,11	00:00:00
2000-09-21	30,48	562.700	31,41	29,95	31,06	00:00:00
2000-09-22	30,37	548.100	30,58	29,23	29,23	00:00:00
2000-09-25	30,20	285.800	30,89	30,10	30,89	00:00:00
2000-09-26	29,95	267.500	30,42	29,91	29,95	00:00:00
2000-09-27	29,73	515.600	29,95	29,23	29,95	00:00:00
2000-09-28	30,67	799.000	30,68	29,66	29,66	00:00:00
2000-09-29	30,44	551.300	30,52	29,80	30,15	00:00:00
2000-10-02	30,82	402.300	31,15	29,81	29,91	00:00:00
2000-10-03	30,29	307.500	30,81	29,86	30,44	00:00:00
2000-10-04	29,96	422.700	30,36	29,82	30,05	00:00:00
2000-10-05	30,80	356.200	31,02	29,82	29,86	00:00:00
2000-10-06	30,00	252.700	31,02	29,95	30,35	00:00:00
2000-10-09	29,86	303.200	30,41	29,55	29,95	00:00:00
2000-10-10	29,82	260.900	30,50	29,47	29,47	00:00:00
2000-10-11	30,20	452.400	30,26	29,47	29,76	00:00:00
2000-10-12	29,79	283.200	30,82	29,53	29,53	00:00:00
2000-10-13	29,86	264.600	29,93	29,08	29,37	00:00:00
2000-10-16	29,68	212.500	30,20	29,30	29,95	00:00:00
2000-10-17	29,78	210.700	30,82	29,76	30,20	00:00:00
2000-10-18	29,70	250.100	30,61	29,31	29,34	00:00:00
2000-10-19	29,71	171.400	30,05	29,42	29,42	00:00:00
2000-10-20	30,15	258.400	30,72	29,76	29,76	00:00:00
2000-10-23	30,27	607.900	30,64	30,00	30,05	00:00:00
2000-10-24	30,09	243.900	30,39	29,86	30,05	00:00:00
2000-10-25	30,10	205.100	30,50	29,82	29,96	00:00:00
2000-10-26	30,13	261.000	30,48	29,77	30,20	00:00:00
2000-10-27	30,82	365.200	31,16	29,97	30,15	00:00:00
2000-10-30	30,67	188.900	30,82	29,76	30,73	00:00:00
2000-10-31	30,67	0	30,67	30,67	30,67	00:00:00
2000-11-01	32,76	185.300	33,72	32,13	33,29	00:00:00
2000-11-02	32,37	388.400	33,14	32,08	32,76	00:00:00
2000-11-03	33,04	617.200	33,04	31,73	32,80	00:00:00
2000-11-06	33,82	431.900	33,96	32,38	32,76	00:00:00
2000-11-07	33,82	441.700	34,24	33,15	33,77	00:00:00
2000-11-08	33,14	264.800	33,67	32,85	33,58	00:00:00
2000-11-09	33,30	128.900	33,82	32,95	33,14	00:00:00
2000-11-10	33,40	219.700	33,82	33,14	33,14	00:00:00
2000-11-13	33,58	234.600	34,06	32,98	33,05	00:00:00
2000-11-14	34,30	290.900	34,30	32,95	32,95	00:00:00
2000-11-15	34,01	187.700	34,16	33,44	33,58	00:00:00
2000-11-16	32,90	376.900	33,91	32,76	33,82	00:00:00
2000-11-17	32,85	602.800	33,08	32,01	32,66	00:00:00
2000-11-20	32,48	457.700	33,08	31,61	32,39	00:00:00
2000-11-21	32,11	290.200	32,50	31,55	31,90	00:00:00
2000-11-22	31,91	192.200	32,37	31,60	31,89	00:00:00
2000-11-23	32,18	240.500	32,47	31,67	31,89	00:00:00
2000-11-24	32,86	478.700	33,14	32,08	32,18	00:00:00
2000-11-27	32,32	289.700	32,76	32,00	32,00	00:00:00
2000-11-28	32,13	2.088.400	32,75	32,08	32,37	00:00:00
2000-11-29	31,98	203.800	32,46	31,93	32,02	00:00:00
2000-11-30	31,89	413.700	32,10	31,16	31,98	00:00:00
2000-12-01	32,34	291.100	32,56	31,69	31,69	00:00:00
2000-12-04	32,08	369.300	32,35	31,64	31,89	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>