|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-03-04 | 42,61 | 985.300 | 42,93 | 41,36 | 41,55 | 00:00:00 | | 2002-03-05 | 42,95 | 641.900 | 43,08 | 42,03 | 42,03 | 00:00:00 | | 2002-03-06 | 42,42 | 583.600 | 42,80 | 42,13 | 42,80 | 00:00:00 | | 2002-03-07 | 42,53 | 653.300 | 42,65 | 42,35 | 42,37 | 00:00:00 | | 2002-03-08 | 42,85 | 652.900 | 42,99 | 41,60 | 41,60 | 00:00:00 | | 2002-03-11 | 42,37 | 745.100 | 42,79 | 42,22 | 42,51 | 00:00:00 | | 2002-03-12 | 42,36 | 479.600 | 42,51 | 41,65 | 41,65 | 00:00:00 | | 2002-03-13 | 43,47 | 661.800 | 43,48 | 41,98 | 41,98 | 00:00:00 | | 2002-03-14 | 43,48 | 570.000 | 43,48 | 42,76 | 43,40 | 00:00:00 | | 2002-03-15 | 43,19 | 658.600 | 43,53 | 42,61 | 43,00 | 00:00:00 | | 2002-03-18 | 42,80 | 388.200 | 43,48 | 42,53 | 42,53 | 00:00:00 | | 2002-03-19 | 43,47 | 465.000 | 43,48 | 42,81 | 43,00 | 00:00:00 | | 2002-03-20 | 43,08 | 615.200 | 43,47 | 42,25 | 43,47 | 00:00:00 | | 2002-03-21 | 42,32 | 647.300 | 42,98 | 42,23 | 42,27 | 00:00:00 | | 2002-03-22 | 42,51 | 674.200 | 42,71 | 42,28 | 42,37 | 00:00:00 | | 2002-03-25 | 42,43 | 416.900 | 43,29 | 42,12 | 42,13 | 00:00:00 | | 2002-03-26 | 41,84 | 387.600 | 42,42 | 41,69 | 41,89 | 00:00:00 | | 2002-03-27 | 41,72 | 498.600 | 41,90 | 41,17 | 41,71 | 00:00:00 | | 2002-03-28 | 41,72 | 0 | 41,72 | 41,72 | 41,72 | 00:00:00 | | 2002-03-29 | 41,72 | 0 | 41,72 | 41,72 | 41,72 | 00:00:00 | | 2002-04-01 | 41,72 | 0 | 41,72 | 41,72 | 41,72 | 00:00:00 | | 2002-04-02 | 41,55 | 763.700 | 42,37 | 41,45 | 42,04 | 00:00:00 | | 2002-04-03 | 41,26 | 894.100 | 41,64 | 40,83 | 41,64 | 00:00:00 | | 2002-04-04 | 40,49 | 770.300 | 40,92 | 39,81 | 40,58 | 00:00:00 | | 2002-04-05 | 41,07 | 297.700 | 41,51 | 40,69 | 41,07 | 00:00:00 | | 2002-04-08 | 40,44 | 429.700 | 41,45 | 40,10 | 41,07 | 00:00:00 | | 2002-04-09 | 40,46 | 238.000 | 41,21 | 40,24 | 40,87 | 00:00:00 | | 2002-04-10 | 41,00 | 515.200 | 41,50 | 40,24 | 40,24 | 00:00:00 | | 2002-04-11 | 41,55 | 497.400 | 41,74 | 41,08 | 41,73 | 00:00:00 | | 2002-04-12 | 41,45 | 481.900 | 41,45 | 40,82 | 40,87 | 00:00:00 | | 2002-04-15 | 41,91 | 719.700 | 42,61 | 41,40 | 41,55 | 00:00:00 | | 2002-04-16 | 41,64 | 469.400 | 42,03 | 41,55 | 42,03 | 00:00:00 | | 2002-04-17 | 41,93 | 630.800 | 42,22 | 41,72 | 42,03 | 00:00:00 | | 2002-04-18 | 41,82 | 331.300 | 42,13 | 41,28 | 41,93 | 00:00:00 | | 2002-04-19 | 41,54 | 312.700 | 42,03 | 41,46 | 41,46 | 00:00:00 | | 2002-04-22 | 41,60 | 403.600 | 41,74 | 40,31 | 41,55 | 00:00:00 | | 2002-04-23 | 41,85 | 486.200 | 42,47 | 41,11 | 41,11 | 00:00:00 | | 2002-04-24 | 41,74 | 693.600 | 42,51 | 41,55 | 41,89 | 00:00:00 | | 2002-04-25 | 41,45 | 1.005.600 | 42,40 | 40,37 | 42,40 | 00:00:00 | | 2002-04-26 | 41,93 | 689.300 | 42,01 | 41,16 | 41,21 | 00:00:00 | | 2002-04-29 | 41,84 | 649.200 | 42,22 | 41,36 | 41,55 | 00:00:00 | | 2002-04-30 | 41,55 | 521.500 | 41,84 | 41,16 | 41,36 | 00:00:00 | | 2002-05-01 | 41,55 | 0 | 41,55 | 41,55 | 41,55 | 00:00:00 | | 2002-05-02 | 41,34 | 582.700 | 41,74 | 40,82 | 40,82 | 00:00:00 | | 2002-05-03 | 41,76 | 2.975.300 | 42,26 | 41,46 | 41,74 | 00:00:00 | | 2002-05-06 | 41,84 | 1.458.900 | 42,11 | 41,02 | 41,02 | 00:00:00 | | 2002-05-07 | 41,77 | 556.800 | 41,98 | 41,33 | 41,33 | 00:00:00 | | 2002-05-08 | 42,22 | 619.500 | 42,32 | 41,75 | 41,86 | 00:00:00 | | 2002-05-09 | 42,07 | 309.800 | 42,46 | 41,86 | 41,86 | 00:00:00 | | 2002-05-10 | 42,14 | 332.300 | 42,51 | 41,55 | 41,55 | 00:00:00 | | 2002-05-13 | 42,15 | 239.700 | 42,42 | 41,88 | 42,03 | 00:00:00 | | 2002-05-14 | 42,26 | 877.000 | 42,42 | 41,86 | 41,93 | 00:00:00 | | 2002-05-15 | 42,22 | 1.653.400 | 42,42 | 42,03 | 42,35 | 00:00:00 | | 2002-05-16 | 42,22 | 592.100 | 42,32 | 42,04 | 42,04 | 00:00:00 | | 2002-05-17 | 42,40 | 443.500 | 42,51 | 41,75 | 42,51 | 00:00:00 | | 2002-05-20 | 42,47 | 184.600 | 42,51 | 42,03 | 42,51 | 00:00:00 | | 2002-05-21 | 42,04 | 356.300 | 42,46 | 41,97 | 42,09 | 00:00:00 | | 2002-05-22 | 41,60 | 1.459.500 | 41,74 | 40,58 | 41,14 | 00:00:00 | | 2002-05-23 | 40,97 | 346.200 | 42,08 | 40,89 | 41,57 | 00:00:00 | | 2002-05-24 | 40,83 | 1.068.500 | 41,34 | 40,25 | 41,21 | 00:00:00 | | 2002-05-27 | 41,00 | 189.300 | 41,72 | 40,24 | 40,24 | 00:00:00 | | 2002-05-28 | 40,74 | 414.400 | 41,93 | 40,45 | 41,02 | 00:00:00 | | 2002-05-29 | 40,40 | 4.039.800 | 41,36 | 40,39 | 40,58 | 00:00:00 | | 2002-05-30 | 40,23 | 569.500 | 40,62 | 39,72 | 40,39 | 00:00:00 | | 2002-05-31 | 40,39 | 361.700 | 40,58 | 40,10 | 40,10 | 00:00:00 | | 2002-06-03 | 40,29 | 269.400 | 40,82 | 39,91 | 40,39 | 00:00:00 | | 2002-06-04 | 40,10 | 558.900 | 40,57 | 39,42 | 39,71 | 00:00:00 | | 2002-06-05 | 39,62 | 706.500 | 40,10 | 39,24 | 39,77 | 00:00:00 | | 2002-06-06 | 40,20 | 795.800 | 40,28 | 39,63 | 39,71 | 00:00:00 | | 2002-06-07 | 40,58 | 657.000 | 40,58 | 39,69 | 39,71 | 00:00:00 | | 2002-06-10 | 41,15 | 585.400 | 41,57 | 40,34 | 40,38 | 00:00:00 | | 2002-06-11 | 41,40 | 559.800 | 42,03 | 41,06 | 41,11 | 00:00:00 | | 2002-06-12 | 40,84 | 388.400 | 41,27 | 40,69 | 41,07 | 00:00:00 | | 2002-06-13 | 40,50 | 322.100 | 41,31 | 39,84 | 40,62 | 00:00:00 | | 2002-06-14 | 38,84 | 1.863.100 | 40,58 | 38,79 | 40,28 | 00:00:00 | | 2002-06-17 | 39,08 | 694.000 | 39,62 | 38,17 | 38,65 | 00:00:00 | | 2002-06-18 | 39,37 | 616.600 | 39,62 | 38,58 | 39,13 | 00:00:00 | | 2002-06-19 | 39,37 | 685.100 | 39,70 | 37,50 | 37,68 | 00:00:00 | | 2002-06-20 | 37,92 | 852.800 | 39,33 | 37,44 | 38,84 | 00:00:00 | | 2002-06-21 | 38,26 | 1.479.900 | 38,83 | 35,06 | 37,26 | 00:00:00 | | 2002-06-24 | 38,12 | 930.600 | 39,04 | 37,78 | 39,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
