|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-23 | 34,48 | 260.400 | 34,58 | 33,38 | 33,82 | 00:00:00 | | 2001-07-24 | 34,19 | 275.300 | 34,53 | 33,65 | 34,48 | 00:00:00 | | 2001-07-25 | 34,45 | 243.000 | 34,68 | 33,44 | 34,59 | 00:00:00 | | 2001-07-26 | 33,72 | 1.742.700 | 35,07 | 33,48 | 34,78 | 00:00:00 | | 2001-07-27 | 33,82 | 1.264.000 | 34,01 | 33,46 | 33,67 | 00:00:00 | | 2001-07-30 | 33,75 | 559.600 | 34,01 | 33,24 | 33,34 | 00:00:00 | | 2001-07-31 | 33,56 | 1.903.300 | 33,67 | 32,13 | 32,86 | 00:00:00 | | 2001-08-01 | 33,34 | 337.900 | 33,34 | 32,37 | 33,31 | 00:00:00 | | 2001-08-02 | 33,92 | 576.000 | 34,01 | 33,04 | 33,32 | 00:00:00 | | 2001-08-03 | 33,75 | 581.000 | 34,16 | 33,34 | 33,63 | 00:00:00 | | 2001-08-06 | 33,59 | 271.100 | 33,82 | 33,29 | 33,29 | 00:00:00 | | 2001-08-07 | 33,78 | 200.600 | 33,99 | 33,33 | 33,45 | 00:00:00 | | 2001-08-08 | 33,75 | 562.400 | 34,05 | 33,07 | 33,78 | 00:00:00 | | 2001-08-09 | 33,24 | 454.900 | 33,72 | 32,78 | 33,07 | 00:00:00 | | 2001-08-10 | 32,95 | 249.500 | 33,60 | 32,85 | 33,30 | 00:00:00 | | 2001-08-13 | 32,83 | 362.200 | 33,29 | 32,42 | 33,26 | 00:00:00 | | 2001-08-14 | 33,43 | 212.400 | 33,72 | 32,85 | 32,90 | 00:00:00 | | 2001-08-15 | 33,13 | 105.200 | 33,78 | 33,13 | 33,43 | 00:00:00 | | 2001-08-16 | 34,42 | 244.700 | 34,42 | 33,14 | 33,20 | 00:00:00 | | 2001-08-17 | 33,34 | 357.600 | 34,45 | 33,34 | 34,43 | 00:00:00 | | 2001-08-20 | 33,66 | 244.200 | 33,91 | 33,14 | 33,34 | 00:00:00 | | 2001-08-21 | 33,09 | 163.200 | 33,81 | 32,93 | 33,72 | 00:00:00 | | 2001-08-22 | 33,10 | 287.200 | 33,92 | 32,76 | 32,95 | 00:00:00 | | 2001-08-23 | 33,82 | 177.100 | 33,82 | 32,85 | 33,29 | 00:00:00 | | 2001-08-24 | 34,11 | 215.300 | 34,30 | 33,53 | 33,82 | 00:00:00 | | 2001-08-27 | 33,74 | 102.100 | 34,39 | 33,74 | 33,96 | 00:00:00 | | 2001-08-28 | 33,14 | 347.000 | 34,15 | 32,90 | 33,74 | 00:00:00 | | 2001-08-29 | 33,36 | 2.001.000 | 33,68 | 32,95 | 33,14 | 00:00:00 | | 2001-08-30 | 32,95 | 352.200 | 33,49 | 32,66 | 33,24 | 00:00:00 | | 2001-08-31 | 33,29 | 205.100 | 33,43 | 32,62 | 32,95 | 00:00:00 | | 2001-09-03 | 32,95 | 182.000 | 33,67 | 32,61 | 33,67 | 00:00:00 | | 2001-09-04 | 32,82 | 381.600 | 33,29 | 32,03 | 33,14 | 00:00:00 | | 2001-09-05 | 32,85 | 226.200 | 32,91 | 31,94 | 32,61 | 00:00:00 | | 2001-09-06 | 31,40 | 712.700 | 32,85 | 31,13 | 32,84 | 00:00:00 | | 2001-09-07 | 31,40 | 267.700 | 32,24 | 30,92 | 30,92 | 00:00:00 | | 2001-09-10 | 31,25 | 368.200 | 32,16 | 30,75 | 30,92 | 00:00:00 | | 2001-09-11 | 29,29 | 721.600 | 32,75 | 28,84 | 31,40 | 00:00:00 | | 2001-09-12 | 29,96 | 465.200 | 30,76 | 26,38 | 26,50 | 00:00:00 | | 2001-09-13 | 29,05 | 535.000 | 30,15 | 28,28 | 29,95 | 00:00:00 | | 2001-09-14 | 28,21 | 538.000 | 29,37 | 27,54 | 28,99 | 00:00:00 | | 2001-09-17 | 28,02 | 467.800 | 28,17 | 27,18 | 27,20 | 00:00:00 | | 2001-09-18 | 26,67 | 1.134.400 | 27,97 | 26,43 | 27,78 | 00:00:00 | | 2001-09-19 | 25,30 | 709.800 | 26,57 | 25,12 | 26,43 | 00:00:00 | | 2001-09-20 | 24,08 | 455.900 | 25,90 | 24,08 | 25,03 | 00:00:00 | | 2001-09-21 | 26,67 | 1.219.200 | 27,54 | 23,04 | 23,67 | 00:00:00 | | 2001-09-24 | 28,64 | 596.300 | 28,99 | 26,57 | 27,25 | 00:00:00 | | 2001-09-25 | 28,62 | 480.000 | 28,94 | 27,56 | 27,56 | 00:00:00 | | 2001-09-26 | 26,78 | 932.200 | 28,61 | 26,59 | 27,84 | 00:00:00 | | 2001-09-27 | 27,05 | 458.200 | 27,29 | 26,76 | 26,78 | 00:00:00 | | 2001-09-28 | 27,05 | 0 | 27,05 | 27,05 | 27,05 | 00:00:00 | | 2001-10-01 | 27,83 | 435.000 | 28,01 | 27,39 | 27,54 | 00:00:00 | | 2001-10-02 | 26,79 | 385.700 | 28,00 | 25,90 | 27,70 | 00:00:00 | | 2001-10-03 | 27,72 | 555.400 | 28,22 | 26,96 | 27,52 | 00:00:00 | | 2001-10-04 | 28,70 | 455.500 | 29,37 | 28,36 | 28,36 | 00:00:00 | | 2001-10-05 | 29,87 | 779.500 | 31,02 | 28,75 | 28,99 | 00:00:00 | | 2001-10-08 | 29,57 | 263.800 | 29,87 | 28,80 | 29,87 | 00:00:00 | | 2001-10-09 | 29,70 | 374.500 | 30,06 | 28,85 | 29,09 | 00:00:00 | | 2001-10-10 | 29,88 | 436.200 | 29,92 | 28,84 | 29,28 | 00:00:00 | | 2001-10-11 | 30,34 | 745.500 | 30,44 | 29,79 | 30,00 | 00:00:00 | | 2001-10-12 | 31,11 | 549.100 | 31,11 | 29,57 | 30,44 | 00:00:00 | | 2001-10-15 | 29,95 | 294.500 | 31,10 | 29,79 | 30,91 | 00:00:00 | | 2001-10-16 | 29,95 | 0 | 29,95 | 29,95 | 29,95 | 00:00:00 | | 2001-10-17 | 32,70 | 690.000 | 33,44 | 31,27 | 31,89 | 00:00:00 | | 2001-10-18 | 32,63 | 411.600 | 33,13 | 31,50 | 32,20 | 00:00:00 | | 2001-10-19 | 32,18 | 424.400 | 32,54 | 31,75 | 32,37 | 00:00:00 | | 2001-10-22 | 32,76 | 245.500 | 32,81 | 31,63 | 32,18 | 00:00:00 | | 2001-10-23 | 32,90 | 339.500 | 32,95 | 31,99 | 32,76 | 00:00:00 | | 2001-10-24 | 33,72 | 362.000 | 34,01 | 32,64 | 32,66 | 00:00:00 | | 2001-10-25 | 32,95 | 247.200 | 34,05 | 32,37 | 33,72 | 00:00:00 | | 2001-10-26 | 32,95 | 0 | 32,95 | 32,95 | 32,95 | 00:00:00 | | 2001-10-29 | 32,66 | 457.500 | 33,27 | 32,29 | 33,05 | 00:00:00 | | 2001-10-30 | 32,50 | 206.400 | 32,58 | 31,64 | 32,00 | 00:00:00 | | 2001-10-31 | 33,17 | 349.800 | 33,27 | 31,69 | 32,09 | 00:00:00 | | 2001-11-01 | 33,05 | 252.200 | 33,34 | 32,56 | 32,85 | 00:00:00 | | 2001-11-02 | 32,85 | 265.500 | 33,23 | 32,10 | 32,85 | 00:00:00 | | 2001-11-05 | 32,85 | 172.500 | 33,24 | 32,42 | 32,42 | 00:00:00 | | 2001-11-06 | 32,85 | 435.700 | 33,02 | 31,70 | 32,71 | 00:00:00 | | 2001-11-07 | 33,09 | 485.800 | 33,34 | 32,20 | 33,13 | 00:00:00 | | 2001-11-08 | 33,87 | 248.900 | 34,03 | 32,97 | 33,09 | 00:00:00 | | 2001-11-09 | 33,42 | 264.200 | 34,11 | 33,19 | 33,24 | 00:00:00 | | 2001-11-12 | 33,48 | 1.237.900 | 33,93 | 32,92 | 32,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
