|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-12 | 33,48 | 1.237.900 | 33,93 | 32,92 | 32,92 | 00:00:00 | | 2001-11-13 | 34,23 | 181.500 | 34,40 | 33,21 | 33,21 | 00:00:00 | | 2001-11-14 | 35,41 | 355.700 | 35,46 | 34,02 | 34,02 | 00:00:00 | | 2001-11-15 | 35,78 | 296.600 | 36,09 | 34,93 | 34,93 | 00:00:00 | | 2001-11-16 | 36,48 | 1.173.700 | 37,39 | 36,19 | 36,22 | 00:00:00 | | 2001-11-19 | 37,49 | 293.800 | 37,78 | 36,54 | 37,01 | 00:00:00 | | 2001-11-20 | 37,53 | 473.800 | 37,90 | 37,01 | 37,83 | 00:00:00 | | 2001-11-21 | 36,14 | 571.200 | 37,78 | 35,56 | 37,51 | 00:00:00 | | 2001-11-22 | 35,99 | 306.500 | 36,14 | 35,67 | 36,04 | 00:00:00 | | 2001-11-23 | 36,23 | 523.800 | 36,41 | 34,88 | 35,48 | 00:00:00 | | 2001-11-26 | 37,54 | 475.400 | 37,78 | 36,23 | 36,23 | 00:00:00 | | 2001-11-27 | 36,99 | 427.700 | 37,86 | 36,25 | 37,86 | 00:00:00 | | 2001-11-28 | 35,70 | 2.192.900 | 36,72 | 35,46 | 36,15 | 00:00:00 | | 2001-11-29 | 35,75 | 254.600 | 35,85 | 35,22 | 35,22 | 00:00:00 | | 2001-11-30 | 35,30 | 365.200 | 35,74 | 34,88 | 35,30 | 00:00:00 | | 2001-12-03 | 35,56 | 361.600 | 35,56 | 34,42 | 34,78 | 00:00:00 | | 2001-12-04 | 35,26 | 417.400 | 35,26 | 34,64 | 34,94 | 00:00:00 | | 2001-12-05 | 36,72 | 449.300 | 36,72 | 34,78 | 35,36 | 00:00:00 | | 2001-12-06 | 36,79 | 365.000 | 37,10 | 35,87 | 36,33 | 00:00:00 | | 2001-12-07 | 36,83 | 331.100 | 37,37 | 36,67 | 36,81 | 00:00:00 | | 2001-12-10 | 36,81 | 280.000 | 37,45 | 35,94 | 36,02 | 00:00:00 | | 2001-12-11 | 36,80 | 542.000 | 37,68 | 36,44 | 36,72 | 00:00:00 | | 2001-12-12 | 36,06 | 522.500 | 37,30 | 35,86 | 37,18 | 00:00:00 | | 2001-12-13 | 36,06 | 602.800 | 36,69 | 34,49 | 35,85 | 00:00:00 | | 2001-12-14 | 35,36 | 253.400 | 36,23 | 34,99 | 35,75 | 00:00:00 | | 2001-12-17 | 35,82 | 340.000 | 36,12 | 34,61 | 34,68 | 00:00:00 | | 2001-12-18 | 35,27 | 511.200 | 35,65 | 35,03 | 35,03 | 00:00:00 | | 2001-12-19 | 35,63 | 378.900 | 35,63 | 34,45 | 34,45 | 00:00:00 | | 2001-12-20 | 35,14 | 265.700 | 35,36 | 34,82 | 34,82 | 00:00:00 | | 2001-12-21 | 35,27 | 385.700 | 35,27 | 34,45 | 34,45 | 00:00:00 | | 2001-12-24 | 34,99 | 37.600 | 35,17 | 34,84 | 34,93 | 00:00:00 | | 2001-12-25 | 34,99 | 0 | 34,99 | 34,99 | 34,99 | 00:00:00 | | 2001-12-26 | 34,99 | 0 | 34,99 | 34,99 | 34,99 | 00:00:00 | | 2001-12-27 | 35,91 | 387.000 | 36,19 | 34,53 | 34,53 | 00:00:00 | | 2001-12-28 | 35,80 | 282.300 | 36,09 | 35,19 | 35,19 | 00:00:00 | | 2001-12-31 | 35,80 | 0 | 35,80 | 35,80 | 35,80 | 00:00:00 | | 2002-01-01 | 35,80 | 0 | 35,80 | 35,80 | 35,80 | 00:00:00 | | 2002-01-02 | 35,61 | 238.400 | 36,66 | 35,13 | 36,66 | 00:00:00 | | 2002-01-03 | 35,99 | 365.600 | 36,23 | 35,37 | 35,61 | 00:00:00 | | 2002-01-04 | 37,17 | 540.800 | 37,92 | 36,53 | 36,67 | 00:00:00 | | 2002-01-07 | 36,91 | 252.300 | 37,44 | 36,34 | 36,72 | 00:00:00 | | 2002-01-08 | 36,91 | 475.200 | 37,64 | 36,07 | 36,19 | 00:00:00 | | 2002-01-09 | 36,93 | 368.900 | 37,44 | 36,35 | 36,35 | 00:00:00 | | 2002-01-10 | 37,25 | 693.500 | 37,68 | 36,94 | 37,37 | 00:00:00 | | 2002-01-11 | 38,17 | 665.500 | 38,46 | 37,10 | 37,10 | 00:00:00 | | 2002-01-14 | 37,79 | 430.200 | 38,50 | 37,31 | 37,73 | 00:00:00 | | 2002-01-15 | 37,53 | 396.200 | 37,88 | 37,35 | 37,49 | 00:00:00 | | 2002-01-16 | 37,01 | 597.900 | 37,49 | 36,81 | 37,25 | 00:00:00 | | 2002-01-17 | 37,72 | 490.600 | 37,92 | 36,90 | 37,01 | 00:00:00 | | 2002-01-18 | 37,45 | 410.800 | 38,12 | 37,30 | 37,68 | 00:00:00 | | 2002-01-21 | 38,32 | 452.900 | 38,75 | 37,06 | 37,06 | 00:00:00 | | 2002-01-22 | 38,65 | 420.000 | 38,65 | 37,83 | 37,83 | 00:00:00 | | 2002-01-23 | 39,61 | 642.600 | 39,64 | 38,36 | 38,59 | 00:00:00 | | 2002-01-24 | 39,42 | 885.500 | 40,14 | 39,35 | 39,60 | 00:00:00 | | 2002-01-25 | 39,40 | 414.600 | 39,60 | 39,05 | 39,25 | 00:00:00 | | 2002-01-28 | 39,91 | 353.600 | 40,08 | 39,04 | 39,04 | 00:00:00 | | 2002-01-29 | 39,86 | 411.100 | 39,95 | 39,22 | 39,24 | 00:00:00 | | 2002-01-30 | 39,62 | 601.800 | 40,04 | 39,05 | 39,05 | 00:00:00 | | 2002-01-31 | 39,74 | 438.100 | 40,00 | 39,16 | 39,64 | 00:00:00 | | 2002-02-01 | 40,45 | 684.000 | 40,57 | 39,13 | 39,13 | 00:00:00 | | 2002-02-04 | 40,10 | 406.300 | 40,58 | 39,62 | 39,62 | 00:00:00 | | 2002-02-05 | 39,26 | 626.300 | 39,84 | 38,76 | 39,31 | 00:00:00 | | 2002-02-06 | 38,44 | 687.800 | 39,81 | 38,44 | 38,71 | 00:00:00 | | 2002-02-07 | 38,17 | 866.700 | 38,34 | 37,78 | 37,78 | 00:00:00 | | 2002-02-08 | 38,39 | 512.300 | 39,00 | 37,49 | 38,17 | 00:00:00 | | 2002-02-11 | 38,65 | 709.700 | 39,33 | 37,98 | 37,98 | 00:00:00 | | 2002-02-12 | 38,26 | 575.000 | 38,78 | 37,96 | 38,50 | 00:00:00 | | 2002-02-13 | 38,79 | 474.400 | 38,84 | 37,98 | 38,65 | 00:00:00 | | 2002-02-14 | 39,50 | 406.900 | 39,72 | 38,17 | 38,17 | 00:00:00 | | 2002-02-15 | 39,23 | 319.100 | 39,52 | 39,06 | 39,11 | 00:00:00 | | 2002-02-18 | 38,64 | 122.400 | 38,89 | 38,51 | 38,75 | 00:00:00 | | 2002-02-19 | 38,06 | 492.400 | 38,83 | 37,89 | 38,38 | 00:00:00 | | 2002-02-20 | 38,10 | 208.200 | 38,38 | 37,72 | 37,73 | 00:00:00 | | 2002-02-21 | 38,17 | 243.100 | 38,89 | 37,92 | 38,17 | 00:00:00 | | 2002-02-22 | 38,04 | 117.300 | 38,15 | 37,41 | 37,83 | 00:00:00 | | 2002-02-25 | 38,53 | 388.500 | 38,65 | 37,75 | 37,88 | 00:00:00 | | 2002-02-26 | 40,49 | 2.634.600 | 40,49 | 39,37 | 40,20 | 00:00:00 | | 2002-02-27 | 42,32 | 1.641.900 | 42,36 | 40,20 | 40,58 | 00:00:00 | | 2002-02-28 | 42,42 | 1.191.100 | 42,60 | 41,84 | 42,22 | 00:00:00 | | 2002-03-01 | 41,64 | 636.200 | 42,90 | 41,27 | 42,47 | 00:00:00 | | 2002-03-04 | 42,61 | 985.300 | 42,93 | 41,36 | 41,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
