|
 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 | | 2000-12-04 | 32,08 | 369.300 | 32,35 | 31,64 | 31,89 | 00:00:00 | | 2000-12-05 | 32,24 | 920.800 | 32,85 | 31,60 | 31,60 | 00:00:00 | | 2000-12-06 | 32,62 | 440.900 | 33,43 | 32,42 | 32,85 | 00:00:00 | | 2000-12-07 | 32,61 | 305.100 | 32,62 | 32,27 | 32,45 | 00:00:00 | | 2000-12-08 | 33,06 | 447.600 | 33,24 | 32,47 | 32,47 | 00:00:00 | | 2000-12-11 | 33,35 | 889.000 | 33,67 | 32,95 | 33,43 | 00:00:00 | | 2000-12-12 | 32,60 | 467.400 | 33,53 | 32,24 | 33,43 | 00:00:00 | | 2000-12-13 | 32,37 | 291.300 | 33,30 | 31,91 | 33,05 | 00:00:00 | | 2000-12-14 | 32,76 | 1.050.200 | 33,34 | 31,21 | 31,89 | 00:00:00 | | 2000-12-15 | 33,85 | 570.600 | 34,49 | 32,50 | 32,85 | 00:00:00 | | 2000-12-18 | 34,11 | 329.600 | 34,28 | 33,43 | 33,43 | 00:00:00 | | 2000-12-19 | 36,23 | 1.180.100 | 36,23 | 33,82 | 33,82 | 00:00:00 | | 2000-12-20 | 36,72 | 1.074.200 | 37,13 | 35,85 | 35,85 | 00:00:00 | | 2000-12-21 | 37,19 | 893.900 | 37,20 | 35,36 | 35,36 | 00:00:00 | | 2000-12-22 | 37,66 | 451.400 | 37,66 | 36,23 | 36,72 | 00:00:00 | | 2000-12-27 | 37,49 | 375.500 | 37,68 | 36,54 | 36,72 | 00:00:00 | | 2000-12-28 | 37,20 | 217.600 | 37,49 | 36,91 | 37,25 | 00:00:00 | | 2000-12-29 | 37,25 | 175.800 | 37,58 | 36,73 | 36,77 | 00:00:00 | | 2001-01-01 | 37,25 | 0 | 37,25 | 37,25 | 37,25 | 00:00:00 | | 2001-01-02 | 36,43 | 292.200 | 37,64 | 36,24 | 36,33 | 00:00:00 | | 2001-01-03 | 35,85 | 446.900 | 36,33 | 35,46 | 36,23 | 00:00:00 | | 2001-01-04 | 36,81 | 940.100 | 37,49 | 36,23 | 37,49 | 00:00:00 | | 2001-01-05 | 37,30 | 859.700 | 37,68 | 36,38 | 36,81 | 00:00:00 | | 2001-01-08 | 37,20 | 335.800 | 37,68 | 36,57 | 36,97 | 00:00:00 | | 2001-01-09 | 38,36 | 936.900 | 38,55 | 37,45 | 37,57 | 00:00:00 | | 2001-01-10 | 39,52 | 1.033.900 | 39,67 | 37,88 | 38,26 | 00:00:00 | | 2001-01-11 | 39,42 | 615.700 | 39,42 | 38,79 | 39,04 | 00:00:00 | | 2001-01-12 | 39,62 | 1.470.900 | 41,36 | 39,42 | 39,60 | 00:00:00 | | 2001-01-15 | 39,14 | 303.300 | 39,98 | 39,14 | 39,18 | 00:00:00 | | 2001-01-16 | 38,99 | 634.700 | 39,13 | 38,47 | 38,84 | 00:00:00 | | 2001-01-17 | 39,62 | 703.100 | 39,81 | 38,65 | 38,65 | 00:00:00 | | 2001-01-18 | 39,23 | 304.900 | 39,71 | 38,94 | 39,13 | 00:00:00 | | 2001-01-19 | 39,69 | 328.800 | 39,71 | 38,65 | 39,13 | 00:00:00 | | 2001-01-22 | 39,87 | 336.800 | 40,20 | 39,04 | 39,60 | 00:00:00 | | 2001-01-23 | 38,84 | 508.600 | 40,04 | 38,79 | 39,62 | 00:00:00 | | 2001-01-25 | 39,86 | 652.800 | 40,34 | 39,13 | 40,10 | 00:00:00 | | 2001-01-29 | 40,11 | 1.688.600 | 40,58 | 39,71 | 39,71 | 00:00:00 | | 2001-01-30 | 40,49 | 645.900 | 41,72 | 40,49 | 40,58 | 00:00:00 | | 2001-01-31 | 39,62 | 606.000 | 40,67 | 39,44 | 40,58 | 00:00:00 | | 2001-02-01 | 40,00 | 627.500 | 40,49 | 39,91 | 40,10 | 00:00:00 | | 2001-02-02 | 39,62 | 440.400 | 40,29 | 39,62 | 40,10 | 00:00:00 | | 2001-02-05 | 39,91 | 550.900 | 40,20 | 38,78 | 40,10 | 00:00:00 | | 2001-02-06 | 39,66 | 580.200 | 40,04 | 38,94 | 39,62 | 00:00:00 | | 2001-02-07 | 39,66 | 379.600 | 39,91 | 38,90 | 39,91 | 00:00:00 | | 2001-02-08 | 38,89 | 808.500 | 39,42 | 38,19 | 39,42 | 00:00:00 | | 2001-02-09 | 38,73 | 152.000 | 38,89 | 38,37 | 38,46 | 00:00:00 | | 2001-02-12 | 39,01 | 304.000 | 39,27 | 38,55 | 38,65 | 00:00:00 | | 2001-02-13 | 39,13 | 360.400 | 39,47 | 38,55 | 38,76 | 00:00:00 | | 2001-02-14 | 39,66 | 450.000 | 39,81 | 39,13 | 39,13 | 00:00:00 | | 2001-02-15 | 40,49 | 377.500 | 40,58 | 39,49 | 39,62 | 00:00:00 | | 2001-02-16 | 41,07 | 606.600 | 41,12 | 39,81 | 40,58 | 00:00:00 | | 2001-02-19 | 40,76 | 228.400 | 40,82 | 40,35 | 40,58 | 00:00:00 | | 2001-02-20 | 39,95 | 358.700 | 40,62 | 39,66 | 40,62 | 00:00:00 | | 2001-02-21 | 40,91 | 392.800 | 41,07 | 39,28 | 39,28 | 00:00:00 | | 2001-02-22 | 41,44 | 599.000 | 42,03 | 40,44 | 40,87 | 00:00:00 | | 2001-02-23 | 41,89 | 530.500 | 41,98 | 41,16 | 41,26 | 00:00:00 | | 2001-02-26 | 41,55 | 1.403.800 | 41,89 | 41,36 | 41,84 | 00:00:00 | | 2001-02-27 | 39,82 | 1.714.900 | 40,24 | 38,45 | 40,10 | 00:00:00 | | 2001-02-28 | 40,10 | 722.600 | 40,23 | 39,62 | 39,82 | 00:00:00 | | 2001-03-01 | 39,23 | 907.400 | 39,62 | 37,96 | 39,39 | 00:00:00 | | 2001-03-02 | 39,04 | 233.400 | 39,19 | 38,24 | 39,13 | 00:00:00 | | 2001-03-05 | 38,85 | 451.900 | 39,37 | 37,81 | 38,28 | 00:00:00 | | 2001-03-06 | 38,61 | 310.100 | 38,71 | 37,92 | 38,65 | 00:00:00 | | 2001-03-07 | 39,08 | 178.300 | 39,42 | 37,97 | 38,02 | 00:00:00 | | 2001-03-08 | 39,07 | 140.300 | 39,62 | 38,65 | 39,08 | 00:00:00 | | 2001-03-09 | 39,04 | 162.200 | 39,62 | 38,70 | 39,32 | 00:00:00 | | 2001-03-12 | 38,94 | 179.900 | 39,13 | 38,36 | 38,65 | 00:00:00 | | 2001-03-13 | 38,16 | 437.300 | 38,75 | 37,98 | 38,65 | 00:00:00 | | 2001-03-15 | 36,71 | 275.900 | 37,44 | 36,23 | 36,77 | 00:00:00 | | 2001-03-16 | 37,01 | 180.700 | 37,48 | 36,81 | 37,20 | 00:00:00 | | 2001-03-19 | 37,20 | 186.200 | 37,85 | 36,63 | 37,01 | 00:00:00 | | 2001-03-20 | 36,72 | 222.200 | 37,64 | 36,36 | 37,64 | 00:00:00 | | 2001-03-21 | 35,22 | 525.400 | 37,12 | 33,92 | 36,33 | 00:00:00 | | 2001-03-22 | 33,77 | 828.400 | 34,78 | 33,06 | 34,69 | 00:00:00 | | 2001-03-23 | 33,72 | 645.100 | 34,58 | 32,96 | 33,82 | 00:00:00 | | 2001-03-26 | 35,50 | 687.400 | 35,92 | 33,34 | 33,83 | 00:00:00 | | 2001-03-27 | 35,99 | 444.400 | 35,99 | 34,59 | 35,74 | 00:00:00 | | 2001-03-28 | 35,35 | 273.800 | 36,71 | 34,62 | 35,99 | 00:00:00 | | 2001-03-29 | 34,86 | 449.600 | 34,98 | 34,03 | 34,78 | 00:00:00 | | 2001-03-30 | 35,64 | 557.100 | 35,92 | 34,33 | 34,49 | 00:00:00 | | 2001-04-02 | 35,80 | 319.000 | 36,22 | 34,83 | 36,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
