|
 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 | | 2001-04-02 | 35,80 | 319.000 | 36,22 | 34,83 | 36,22 | 00:00:00 | | 2001-04-03 | 34,66 | 246.400 | 35,65 | 34,32 | 35,36 | 00:00:00 | | 2001-04-04 | 34,69 | 303.000 | 34,79 | 33,01 | 33,01 | 00:00:00 | | 2001-04-05 | 34,56 | 364.000 | 35,20 | 34,08 | 34,30 | 00:00:00 | | 2001-04-06 | 33,38 | 772.500 | 35,63 | 32,42 | 35,27 | 00:00:00 | | 2001-04-09 | 32,85 | 755.900 | 33,72 | 31,91 | 33,34 | 00:00:00 | | 2001-04-10 | 33,35 | 409.300 | 34,20 | 32,85 | 32,85 | 00:00:00 | | 2001-04-11 | 32,90 | 627.200 | 33,62 | 32,37 | 33,58 | 00:00:00 | | 2001-04-12 | 33,39 | 325.000 | 33,58 | 32,58 | 32,95 | 00:00:00 | | 2001-04-13 | 33,39 | 0 | 33,39 | 33,39 | 33,39 | 00:00:00 | | 2001-04-16 | 33,39 | 0 | 33,39 | 33,39 | 33,39 | 00:00:00 | | 2001-04-17 | 33,79 | 244.100 | 33,82 | 33,12 | 33,39 | 00:00:00 | | 2001-04-18 | 33,43 | 280.400 | 34,51 | 33,03 | 33,82 | 00:00:00 | | 2001-04-19 | 33,47 | 1.381.300 | 34,01 | 32,98 | 33,72 | 00:00:00 | | 2001-04-20 | 34,01 | 711.900 | 34,20 | 33,43 | 34,05 | 00:00:00 | | 2001-04-23 | 34,49 | 525.000 | 34,93 | 33,67 | 33,92 | 00:00:00 | | 2001-04-24 | 34,64 | 482.800 | 35,44 | 34,06 | 34,06 | 00:00:00 | | 2001-04-25 | 34,64 | 491.900 | 35,07 | 34,40 | 34,40 | 00:00:00 | | 2001-04-26 | 35,05 | 2.130.800 | 35,23 | 33,34 | 34,77 | 00:00:00 | | 2001-04-27 | 35,48 | 2.002.200 | 36,57 | 35,04 | 35,26 | 00:00:00 | | 2001-04-30 | 36,15 | 690.600 | 36,62 | 35,76 | 36,21 | 00:00:00 | | 2001-05-01 | 36,15 | 0 | 36,15 | 36,15 | 36,15 | 00:00:00 | | 2001-05-02 | 36,48 | 796.700 | 36,62 | 35,65 | 36,33 | 00:00:00 | | 2001-05-03 | 36,81 | 679.200 | 37,10 | 36,53 | 37,01 | 00:00:00 | | 2001-05-04 | 36,04 | 336.700 | 37,01 | 35,56 | 36,69 | 00:00:00 | | 2001-05-07 | 36,04 | 0 | 36,04 | 36,04 | 36,04 | 00:00:00 | | 2001-05-08 | 36,72 | 158.700 | 37,39 | 36,36 | 37,01 | 00:00:00 | | 2001-05-09 | 36,95 | 226.800 | 36,95 | 35,94 | 36,71 | 00:00:00 | | 2001-05-10 | 37,30 | 291.500 | 37,58 | 36,28 | 36,28 | 00:00:00 | | 2001-05-11 | 37,30 | 0 | 37,30 | 37,30 | 37,30 | 00:00:00 | | 2001-05-14 | 37,49 | 586.200 | 37,66 | 36,79 | 36,82 | 00:00:00 | | 2001-05-15 | 38,17 | 1.538.400 | 38,17 | 37,02 | 37,21 | 00:00:00 | | 2001-05-16 | 37,88 | 876.400 | 38,65 | 37,78 | 38,17 | 00:00:00 | | 2001-05-17 | 38,75 | 1.082.600 | 39,21 | 38,26 | 38,55 | 00:00:00 | | 2001-05-18 | 38,65 | 1.512.900 | 39,04 | 38,46 | 38,46 | 00:00:00 | | 2001-05-21 | 38,36 | 225.000 | 38,64 | 37,88 | 38,50 | 00:00:00 | | 2001-05-22 | 39,59 | 2.087.000 | 40,20 | 38,84 | 38,84 | 00:00:00 | | 2001-05-23 | 40,97 | 1.981.800 | 41,36 | 39,42 | 39,52 | 00:00:00 | | 2001-05-24 | 40,68 | 1.467.700 | 41,26 | 40,58 | 41,26 | 00:00:00 | | 2001-05-25 | 39,64 | 818.600 | 41,18 | 39,62 | 40,82 | 00:00:00 | | 2001-05-28 | 39,71 | 471.100 | 39,90 | 39,28 | 39,62 | 00:00:00 | | 2001-05-29 | 40,07 | 345.600 | 40,32 | 39,23 | 39,63 | 00:00:00 | | 2001-05-30 | 39,37 | 1.504.100 | 40,28 | 38,95 | 40,10 | 00:00:00 | | 2001-05-31 | 39,72 | 440.700 | 40,37 | 39,06 | 39,06 | 00:00:00 | | 2001-06-01 | 39,96 | 456.700 | 40,39 | 39,71 | 40,39 | 00:00:00 | | 2001-06-04 | 39,96 | 0 | 39,96 | 39,96 | 39,96 | 00:00:00 | | 2001-06-05 | 40,59 | 670.500 | 40,73 | 40,00 | 40,10 | 00:00:00 | | 2001-06-06 | 40,51 | 520.500 | 40,78 | 40,24 | 40,49 | 00:00:00 | | 2001-06-07 | 40,58 | 446.600 | 41,16 | 40,49 | 40,51 | 00:00:00 | | 2001-06-08 | 39,71 | 828.600 | 40,87 | 39,62 | 40,58 | 00:00:00 | | 2001-06-11 | 39,62 | 734.100 | 39,76 | 38,99 | 39,62 | 00:00:00 | | 2001-06-12 | 38,64 | 1.266.100 | 39,09 | 38,18 | 39,04 | 00:00:00 | | 2001-06-13 | 38,94 | 471.300 | 38,94 | 38,51 | 38,64 | 00:00:00 | | 2001-06-14 | 38,19 | 375.300 | 38,45 | 37,73 | 38,21 | 00:00:00 | | 2001-06-15 | 37,68 | 615.200 | 38,36 | 37,07 | 37,68 | 00:00:00 | | 2001-06-18 | 37,68 | 261.400 | 38,32 | 37,14 | 37,14 | 00:00:00 | | 2001-06-19 | 36,21 | 1.124.500 | 37,19 | 35,95 | 36,77 | 00:00:00 | | 2001-06-20 | 35,76 | 1.210.600 | 36,43 | 35,36 | 36,43 | 00:00:00 | | 2001-06-21 | 35,64 | 523.900 | 36,22 | 35,10 | 36,04 | 00:00:00 | | 2001-06-22 | 35,65 | 319.800 | 36,04 | 35,31 | 35,32 | 00:00:00 | | 2001-06-25 | 35,60 | 454.000 | 35,99 | 35,56 | 35,65 | 00:00:00 | | 2001-06-26 | 34,90 | 459.300 | 35,35 | 34,20 | 35,27 | 00:00:00 | | 2001-06-27 | 34,93 | 390.800 | 35,45 | 33,92 | 35,27 | 00:00:00 | | 2001-06-28 | 35,67 | 402.400 | 36,22 | 34,35 | 34,41 | 00:00:00 | | 2001-06-29 | 36,11 | 260.400 | 36,50 | 35,09 | 36,21 | 00:00:00 | | 2001-07-02 | 35,94 | 574.700 | 36,72 | 35,41 | 36,50 | 00:00:00 | | 2001-07-03 | 36,34 | 430.000 | 36,43 | 35,59 | 35,75 | 00:00:00 | | 2001-07-04 | 36,37 | 137.500 | 36,67 | 35,94 | 36,67 | 00:00:00 | | 2001-07-05 | 35,55 | 228.300 | 36,57 | 35,55 | 36,29 | 00:00:00 | | 2001-07-06 | 35,80 | 214.100 | 36,14 | 34,91 | 34,91 | 00:00:00 | | 2001-07-09 | 35,75 | 173.000 | 36,08 | 35,32 | 35,75 | 00:00:00 | | 2001-07-10 | 35,94 | 277.600 | 36,32 | 35,52 | 35,75 | 00:00:00 | | 2001-07-11 | 34,88 | 298.100 | 36,48 | 34,88 | 35,95 | 00:00:00 | | 2001-07-12 | 34,99 | 1.104.900 | 36,21 | 34,40 | 35,78 | 00:00:00 | | 2001-07-13 | 34,99 | 0 | 34,99 | 34,99 | 34,99 | 00:00:00 | | 2001-07-16 | 35,28 | 285.400 | 35,64 | 34,88 | 35,58 | 00:00:00 | | 2001-07-17 | 35,08 | 375.400 | 35,08 | 34,25 | 35,07 | 00:00:00 | | 2001-07-18 | 34,53 | 1.035.700 | 35,47 | 34,52 | 35,12 | 00:00:00 | | 2001-07-19 | 34,78 | 493.200 | 35,02 | 33,53 | 34,28 | 00:00:00 | | 2001-07-20 | 34,30 | 358.900 | 34,78 | 33,67 | 34,64 | 00:00:00 | | 2001-07-23 | 34,48 | 260.400 | 34,58 | 33,38 | 33,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
