|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-07-12 | 73,08 | 550.800 | 73,42 | 72,60 | 73,07 | 00:00:00 | | 2013-07-15 | 72,49 | 410.900 | 73,54 | 72,19 | 72,99 | 00:00:00 | | 2013-07-16 | 74,36 | 967.200 | 74,96 | 73,05 | 73,05 | 00:00:00 | | 2013-07-17 | 75,03 | 721.500 | 75,13 | 73,67 | 74,23 | 00:00:00 | | 2013-07-18 | 76,55 | 827.100 | 76,55 | 74,64 | 74,64 | 00:00:00 | | 2013-07-19 | 76,11 | 686.500 | 76,74 | 75,68 | 76,00 | 00:00:00 | | 2013-07-22 | 77,61 | 734.700 | 77,61 | 75,78 | 76,49 | 00:00:00 | | 2013-07-23 | 76,30 | 638.600 | 77,98 | 75,94 | 77,65 | 00:00:00 | | 2013-07-24 | 76,92 | 901.700 | 77,73 | 75,94 | 76,90 | 00:00:00 | | 2013-07-25 | 75,84 | 1.819.700 | 76,02 | 72,82 | 74,80 | 00:00:00 | | 2013-07-26 | 75,23 | 595.600 | 76,12 | 74,71 | 76,00 | 00:00:00 | | 2013-07-29 | 75,36 | 578.900 | 75,94 | 75,10 | 75,17 | 00:00:00 | | 2013-07-30 | 76,23 | 535.700 | 76,74 | 75,43 | 75,43 | 00:00:00 | | 2013-07-31 | 75,48 | 604.100 | 76,72 | 75,33 | 76,35 | 00:00:00 | | 2013-08-01 | 76,20 | 587.300 | 76,49 | 75,02 | 75,90 | 00:00:00 | | 2013-08-02 | 75,45 | 538.400 | 76,75 | 75,15 | 76,59 | 00:00:00 | | 2013-08-05 | 75,90 | 420.600 | 76,10 | 75,29 | 75,50 | 00:00:00 | | 2013-08-06 | 74,54 | 554.500 | 75,91 | 74,26 | 75,77 | 00:00:00 | | 2013-08-07 | 73,97 | 535.800 | 74,50 | 73,41 | 74,43 | 00:00:00 | | 2013-08-08 | 73,57 | 542.200 | 74,43 | 73,21 | 74,30 | 00:00:00 | | 2013-08-09 | 74,93 | 520.600 | 75,13 | 73,59 | 73,96 | 00:00:00 | | 2013-08-12 | 75,24 | 352.900 | 75,41 | 73,95 | 75,25 | 00:00:00 | | 2013-08-13 | 75,64 | 317.900 | 75,94 | 75,17 | 75,50 | 00:00:00 | | 2013-08-14 | 76,09 | 394.100 | 76,20 | 75,25 | 75,84 | 00:00:00 | | 2013-08-15 | 74,88 | 361.100 | 76,15 | 74,28 | 76,02 | 00:00:00 | | 2013-08-16 | 75,74 | 378.400 | 75,74 | 74,29 | 75,04 | 00:00:00 | | 2013-08-19 | 75,27 | 325.900 | 75,60 | 74,66 | 75,52 | 00:00:00 | | 2013-08-20 | 74,66 | 472.000 | 75,00 | 73,36 | 74,76 | 00:00:00 | | 2013-08-21 | 74,97 | 315.400 | 75,36 | 74,23 | 74,70 | 00:00:00 | | 2013-08-22 | 75,98 | 497.800 | 76,38 | 74,85 | 74,93 | 00:00:00 | | 2013-08-23 | 75,59 | 387.500 | 76,17 | 74,66 | 76,15 | 00:00:00 | | 2013-08-26 | 75,29 | 198.100 | 75,90 | 74,68 | 75,70 | 00:00:00 | | 2013-08-27 | 73,51 | 734.500 | 74,75 | 73,02 | 74,37 | 00:00:00 | | 2013-08-28 | 72,24 | 647.700 | 73,33 | 71,75 | 73,17 | 00:00:00 | | 2013-08-29 | 73,88 | 521.100 | 74,12 | 72,49 | 72,81 | 00:00:00 | | 2013-08-30 | 72,39 | 542.400 | 73,92 | 72,30 | 73,92 | 00:00:00 | | 2013-09-02 | 73,71 | 335.700 | 74,10 | 73,28 | 73,38 | 00:00:00 | | 2013-09-03 | 74,65 | 731.700 | 75,19 | 73,22 | 74,73 | 00:00:00 | | 2013-09-04 | 74,14 | 650.300 | 74,79 | 72,53 | 74,79 | 00:00:00 | | 2013-09-05 | 75,18 | 554.100 | 75,34 | 73,94 | 74,56 | 00:00:00 | | 2013-09-06 | 74,38 | 1.265.000 | 74,75 | 72,82 | 73,55 | 00:00:00 | | 2013-09-09 | 74,42 | 491.500 | 74,86 | 74,05 | 74,33 | 00:00:00 | | 2013-09-10 | 76,67 | 696.900 | 77,06 | 74,99 | 75,00 | 00:00:00 | | 2013-09-11 | 77,70 | 580.800 | 77,75 | 76,20 | 76,80 | 00:00:00 | | 2013-09-12 | 76,93 | 645.100 | 78,00 | 76,69 | 77,80 | 00:00:00 | | 2013-09-13 | 78,82 | 876.400 | 78,82 | 77,05 | 77,14 | 00:00:00 | | 2013-09-16 | 79,46 | 605.000 | 79,73 | 78,44 | 78,92 | 00:00:00 | | 2013-09-17 | 78,48 | 556.300 | 78,99 | 77,79 | 78,95 | 00:00:00 | | 2013-09-18 | 79,80 | 962.900 | 80,00 | 77,89 | 78,76 | 00:00:00 | | 2013-09-19 | 82,69 | 1.065.000 | 84,71 | 82,02 | 84,58 | 00:00:00 | | 2013-09-20 | 82,15 | 713.100 | 83,32 | 81,73 | 82,53 | 00:00:00 | | 2013-09-23 | 81,40 | 580.000 | 82,60 | 81,17 | 82,00 | 00:00:00 | | 2013-09-24 | 81,84 | 589.800 | 82,67 | 80,88 | 81,75 | 00:00:00 | | 2013-09-25 | 81,84 | 464.800 | 82,30 | 81,14 | 81,69 | 00:00:00 | | 2013-09-26 | 81,91 | 405.100 | 82,29 | 81,11 | 81,87 | 00:00:00 | | 2013-09-27 | 83,41 | 670.400 | 83,71 | 81,55 | 82,05 | 00:00:00 | | 2013-09-30 | 81,97 | 800.200 | 82,58 | 81,09 | 82,44 | 00:00:00 | | 2013-10-01 | 83,65 | 564.100 | 83,67 | 82,24 | 82,42 | 00:00:00 | | 2013-10-02 | 80,75 | 1.714.700 | 83,42 | 79,94 | 82,93 | 00:00:00 | | 2013-10-03 | 78,59 | 1.491.300 | 79,55 | 78,27 | 79,00 | 00:00:00 | | 2013-10-04 | 79,47 | 986.700 | 80,10 | 77,35 | 78,23 | 00:00:00 | | 2013-10-07 | 78,17 | 841.900 | 79,50 | 78,12 | 79,20 | 00:00:00 | | 2013-10-08 | 77,55 | 729.300 | 78,49 | 77,35 | 78,37 | 00:00:00 | | 2013-10-09 | 76,33 | 907.200 | 78,12 | 76,01 | 77,38 | 00:00:00 | | 2013-10-10 | 78,72 | 929.000 | 78,85 | 76,00 | 76,72 | 00:00:00 | | 2013-10-11 | 79,27 | 575.000 | 79,65 | 77,82 | 79,23 | 00:00:00 | | 2013-10-14 | 78,19 | 587.600 | 79,15 | 77,78 | 79,00 | 00:00:00 | | 2013-10-15 | 79,71 | 800.800 | 80,23 | 78,69 | 79,73 | 00:00:00 | | 2013-10-16 | 79,61 | 513.100 | 79,93 | 78,90 | 79,74 | 00:00:00 | | 2013-10-17 | 79,08 | 516.100 | 80,15 | 78,95 | 79,65 | 00:00:00 | | 2013-10-18 | 80,74 | 585.600 | 80,79 | 79,31 | 79,46 | 00:00:00 | | 2013-10-21 | 80,91 | 565.200 | 81,18 | 79,55 | 80,99 | 00:00:00 | | 2013-10-22 | 81,93 | 746.100 | 82,86 | 80,79 | 80,87 | 00:00:00 | | 2013-10-23 | 81,20 | 597.400 | 81,92 | 80,45 | 81,67 | 00:00:00 | | 2013-10-24 | 81,53 | 462.900 | 81,98 | 81,29 | 81,63 | 00:00:00 | | 2013-10-25 | 80,42 | 518.500 | 81,41 | 80,33 | 81,19 | 00:00:00 | | 2013-10-28 | 79,75 | 665.200 | 80,80 | 79,36 | 80,66 | 00:00:00 | | 2013-10-29 | 76,78 | 1.870.500 | 77,15 | 76,10 | 77,00 | 00:00:00 | | 2013-10-30 | 77,26 | 671.900 | 78,20 | 76,81 | 76,87 | 00:00:00 | | 2013-10-31 | 77,02 | 726.700 | 77,46 | 76,47 | 77,02 | 00:00:00 | | 2013-11-01 | 76,60 | 408.300 | 77,54 | 76,32 | 77,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
