|
 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 | | 2002-06-24 | 38,12 | 930.600 | 39,04 | 37,78 | 39,04 | 00:00:00 | | 2002-06-25 | 38,74 | 674.700 | 38,87 | 38,07 | 38,18 | 00:00:00 | | 2002-06-26 | 39,34 | 953.800 | 40,49 | 37,15 | 37,15 | 00:00:00 | | 2002-06-27 | 38,71 | 747.600 | 39,90 | 38,67 | 39,43 | 00:00:00 | | 2002-06-28 | 39,64 | 696.400 | 40,05 | 38,66 | 39,13 | 00:00:00 | | 2002-07-01 | 39,33 | 395.300 | 40,25 | 38,35 | 39,64 | 00:00:00 | | 2002-07-02 | 38,65 | 696.300 | 39,13 | 38,36 | 39,13 | 00:00:00 | | 2002-07-03 | 38,20 | 1.000.800 | 38,75 | 37,25 | 38,65 | 00:00:00 | | 2002-07-04 | 38,51 | 628.500 | 38,75 | 37,93 | 38,55 | 00:00:00 | | 2002-07-05 | 39,33 | 975.400 | 39,52 | 38,44 | 38,46 | 00:00:00 | | 2002-07-08 | 38,17 | 618.700 | 39,42 | 37,84 | 39,32 | 00:00:00 | | 2002-07-09 | 38,05 | 684.700 | 38,79 | 37,16 | 37,68 | 00:00:00 | | 2002-07-10 | 37,45 | 312.700 | 38,26 | 37,16 | 38,07 | 00:00:00 | | 2002-07-11 | 36,72 | 561.400 | 37,08 | 34,83 | 34,83 | 00:00:00 | | 2002-07-12 | 36,10 | 477.600 | 37,60 | 35,41 | 36,23 | 00:00:00 | | 2002-07-15 | 34,26 | 470.700 | 36,33 | 33,82 | 35,46 | 00:00:00 | | 2002-07-16 | 33,84 | 561.000 | 35,03 | 33,82 | 34,91 | 00:00:00 | | 2002-07-17 | 35,03 | 553.900 | 35,63 | 33,53 | 33,80 | 00:00:00 | | 2002-07-18 | 35,94 | 1.173.600 | 36,31 | 35,06 | 35,27 | 00:00:00 | | 2002-07-19 | 35,19 | 406.900 | 36,52 | 34,78 | 36,52 | 00:00:00 | | 2002-07-22 | 33,64 | 644.900 | 34,78 | 33,58 | 34,78 | 00:00:00 | | 2002-07-23 | 33,70 | 729.900 | 34,20 | 32,62 | 33,81 | 00:00:00 | | 2002-07-24 | 33,05 | 1.191.000 | 33,81 | 31,90 | 33,14 | 00:00:00 | | 2002-07-25 | 36,16 | 769.600 | 36,16 | 33,37 | 33,65 | 00:00:00 | | 2002-07-26 | 36,04 | 583.800 | 36,72 | 34,84 | 35,74 | 00:00:00 | | 2002-07-29 | 37,49 | 897.400 | 38,17 | 36,24 | 36,71 | 00:00:00 | | 2002-07-30 | 39,00 | 1.632.800 | 39,81 | 38,26 | 38,99 | 00:00:00 | | 2002-07-31 | 39,08 | 1.315.000 | 40,59 | 38,85 | 39,81 | 00:00:00 | | 2002-08-01 | 38,65 | 349.300 | 39,90 | 38,18 | 39,90 | 00:00:00 | | 2002-08-02 | 39,28 | 610.100 | 39,60 | 38,41 | 39,60 | 00:00:00 | | 2002-08-05 | 37,90 | 469.600 | 39,47 | 37,68 | 38,57 | 00:00:00 | | 2002-08-06 | 37,68 | 841.900 | 38,07 | 36,99 | 37,25 | 00:00:00 | | 2002-08-07 | 37,98 | 515.600 | 38,65 | 37,37 | 37,68 | 00:00:00 | | 2002-08-08 | 38,36 | 424.300 | 38,65 | 37,70 | 38,10 | 00:00:00 | | 2002-08-09 | 38,17 | 406.000 | 38,62 | 36,97 | 38,36 | 00:00:00 | | 2002-08-12 | 37,53 | 307.000 | 38,16 | 36,96 | 37,68 | 00:00:00 | | 2002-08-13 | 37,49 | 404.800 | 37,92 | 36,82 | 37,26 | 00:00:00 | | 2002-08-14 | 36,96 | 490.300 | 37,70 | 36,72 | 36,82 | 00:00:00 | | 2002-08-15 | 37,20 | 442.200 | 37,88 | 36,97 | 37,46 | 00:00:00 | | 2002-08-16 | 36,58 | 372.100 | 37,83 | 35,65 | 37,26 | 00:00:00 | | 2002-08-19 | 37,64 | 469.700 | 37,91 | 36,33 | 36,72 | 00:00:00 | | 2002-08-20 | 37,10 | 521.000 | 37,47 | 36,86 | 37,47 | 00:00:00 | | 2002-08-21 | 36,93 | 288.300 | 37,49 | 36,54 | 36,80 | 00:00:00 | | 2002-08-22 | 37,89 | 525.300 | 37,95 | 37,01 | 37,22 | 00:00:00 | | 2002-08-23 | 37,69 | 240.500 | 38,07 | 37,27 | 37,88 | 00:00:00 | | 2002-08-26 | 36,93 | 260.400 | 37,97 | 36,39 | 37,49 | 00:00:00 | | 2002-08-27 | 37,34 | 1.459.400 | 37,50 | 36,75 | 36,96 | 00:00:00 | | 2002-08-28 | 35,65 | 3.207.300 | 37,25 | 35,65 | 36,82 | 00:00:00 | | 2002-08-29 | 35,71 | 412.800 | 36,20 | 35,17 | 35,29 | 00:00:00 | | 2002-08-30 | 35,27 | 395.500 | 35,80 | 35,07 | 35,75 | 00:00:00 | | 2002-09-02 | 34,78 | 208.100 | 35,51 | 34,59 | 35,00 | 00:00:00 | | 2002-09-03 | 33,44 | 552.800 | 35,04 | 33,20 | 35,03 | 00:00:00 | | 2002-09-04 | 33,43 | 517.700 | 34,05 | 32,70 | 32,85 | 00:00:00 | | 2002-09-05 | 32,52 | 613.200 | 34,06 | 32,32 | 34,06 | 00:00:00 | | 2002-09-06 | 32,84 | 563.800 | 33,24 | 32,47 | 32,85 | 00:00:00 | | 2002-09-09 | 32,49 | 310.800 | 33,05 | 32,37 | 32,93 | 00:00:00 | | 2002-09-10 | 33,95 | 726.000 | 34,05 | 32,67 | 32,85 | 00:00:00 | | 2002-09-11 | 34,49 | 367.400 | 34,49 | 33,34 | 33,83 | 00:00:00 | | 2002-09-12 | 33,56 | 390.700 | 34,29 | 33,34 | 34,24 | 00:00:00 | | 2002-09-13 | 32,39 | 333.100 | 33,79 | 32,37 | 33,34 | 00:00:00 | | 2002-09-16 | 32,95 | 236.800 | 33,67 | 32,47 | 32,61 | 00:00:00 | | 2002-09-17 | 32,47 | 608.900 | 34,59 | 32,37 | 34,11 | 00:00:00 | | 2002-09-18 | 30,92 | 595.800 | 32,82 | 30,30 | 32,08 | 00:00:00 | | 2002-09-19 | 31,57 | 407.800 | 32,55 | 30,76 | 31,05 | 00:00:00 | | 2002-09-20 | 30,92 | 878.600 | 32,54 | 30,92 | 31,55 | 00:00:00 | | 2002-09-23 | 30,10 | 387.300 | 31,64 | 29,78 | 31,11 | 00:00:00 | | 2002-09-24 | 28,73 | 887.200 | 30,82 | 28,65 | 30,44 | 00:00:00 | | 2002-09-25 | 29,71 | 480.100 | 29,86 | 28,37 | 28,39 | 00:00:00 | | 2002-09-26 | 30,48 | 2.236.800 | 30,48 | 29,51 | 29,95 | 00:00:00 | | 2002-09-27 | 29,81 | 480.500 | 31,03 | 29,47 | 30,07 | 00:00:00 | | 2002-09-30 | 27,46 | 991.600 | 29,36 | 26,96 | 28,99 | 00:00:00 | | 2002-10-01 | 28,50 | 535.500 | 28,62 | 27,27 | 27,36 | 00:00:00 | | 2002-10-02 | 29,10 | 437.200 | 29,90 | 28,55 | 29,08 | 00:00:00 | | 2002-10-03 | 27,44 | 672.100 | 28,99 | 27,21 | 28,99 | 00:00:00 | | 2002-10-04 | 27,21 | 486.400 | 28,18 | 26,97 | 27,34 | 00:00:00 | | 2002-10-07 | 26,52 | 392.600 | 27,29 | 26,46 | 27,15 | 00:00:00 | | 2002-10-08 | 25,05 | 691.400 | 27,01 | 24,93 | 26,96 | 00:00:00 | | 2002-10-09 | 24,09 | 690.300 | 25,51 | 23,77 | 25,35 | 00:00:00 | | 2002-10-10 | 24,54 | 650.000 | 24,95 | 23,67 | 24,09 | 00:00:00 | | 2002-10-11 | 27,69 | 878.200 | 27,72 | 24,85 | 25,52 | 00:00:00 | | 2002-10-14 | 26,91 | 564.600 | 27,64 | 26,57 | 27,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
