(Login BolsaPT & Canal Forex) |
|
 Molex Incorporate - [Ticker: MOLX] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MOLX de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 38,12 | 38,13 | 37,66 | 38,00 | 979.800 | | 2002-05-29 | 00:00:00 | 37,65 | 37,87 | 37,48 | 37,79 | 926.200 | | 2002-05-30 | 00:00:00 | 37,47 | 38,35 | 37,30 | 37,94 | 1.141.100 | | 2002-05-31 | 00:00:00 | 38,14 | 38,86 | 37,75 | 37,75 | 1.132.100 | | 2002-06-03 | 00:00:00 | 37,80 | 38,05 | 37,35 | 37,41 | 1.537.700 | | 2002-06-04 | 00:00:00 | 37,34 | 37,80 | 36,82 | 37,59 | 1.183.100 | | 2002-06-05 | 00:00:00 | 37,60 | 38,01 | 35,90 | 36,75 | 2.146.200 | | 2002-06-06 | 00:00:00 | 36,60 | 36,60 | 35,10 | 35,30 | 1.839.400 | | 2002-06-07 | 00:00:00 | 35,12 | 35,89 | 34,94 | 35,53 | 1.263.600 | | 2002-06-10 | 00:00:00 | 35,57 | 35,86 | 34,45 | 34,75 | 1.524.800 | | 2002-06-11 | 00:00:00 | 35,25 | 35,33 | 33,89 | 33,96 | 1.630.800 | | 2002-06-12 | 00:00:00 | 34,00 | 34,40 | 33,80 | 34,23 | 2.138.300 | | 2002-06-13 | 00:00:00 | 34,10 | 35,34 | 33,65 | 33,85 | 1.729.600 | | 2002-06-14 | 00:00:00 | 33,70 | 33,70 | 32,20 | 33,56 | 1.956.200 | | 2002-06-17 | 00:00:00 | 34,16 | 36,24 | 34,00 | 36,15 | 1.646.000 | | 2002-06-18 | 00:00:00 | 35,44 | 36,21 | 35,29 | 35,60 | 1.107.400 | | 2002-06-19 | 00:00:00 | 35,30 | 35,54 | 34,22 | 34,32 | 1.454.900 | | 2002-06-20 | 00:00:00 | 34,29 | 34,88 | 33,72 | 33,74 | 2.069.700 | | 2002-06-21 | 00:00:00 | 32,40 | 33,55 | 32,39 | 33,28 | 3.242.500 | | 2002-06-24 | 00:00:00 | 33,09 | 34,37 | 32,50 | 33,88 | 1.829.100 | | 2002-06-25 | 00:00:00 | 34,10 | 34,10 | 32,57 | 32,60 | 1.564.400 | | 2002-06-26 | 00:00:00 | 32,34 | 32,35 | 30,45 | 32,10 | 3.516.800 | | 2002-06-27 | 00:00:00 | 32,59 | 33,89 | 32,35 | 33,69 | 1.527.400 | | 2002-06-28 | 00:00:00 | 33,72 | 34,55 | 33,05 | 33,53 | 1.810.200 | | 2002-07-01 | 00:00:00 | 33,43 | 33,50 | 32,32 | 32,43 | 1.853.300 | | 2002-07-02 | 00:00:00 | 32,60 | 33,16 | 31,50 | 31,61 | 1.899.300 | | 2002-07-03 | 00:00:00 | 29,71 | 30,56 | 28,90 | 30,33 | 2.843.000 | | 2002-07-05 | 00:00:00 | 30,50 | 32,75 | 30,29 | 32,65 | 1.561.800 | | 2002-07-08 | 00:00:00 | 32,60 | 33,03 | 31,81 | 32,08 | 2.263.100 | | 2002-07-09 | 00:00:00 | 31,89 | 32,20 | 30,76 | 30,94 | 2.617.300 | | 2002-07-10 | 00:00:00 | 31,20 | 31,25 | 29,75 | 30,25 | 2.572.800 | | 2002-07-11 | 00:00:00 | 30,01 | 31,40 | 29,70 | 31,00 | 2.470.500 | | 2002-07-12 | 00:00:00 | 30,97 | 31,70 | 30,38 | 31,09 | 1.333.200 | | 2002-07-15 | 00:00:00 | 30,86 | 31,13 | 29,39 | 30,49 | 2.791.900 | | 2002-07-16 | 00:00:00 | 30,01 | 31,41 | 29,75 | 30,57 | 2.301.700 | | 2002-07-17 | 00:00:00 | 30,95 | 31,87 | 29,65 | 30,05 | 1.703.600 | | 2002-07-18 | 00:00:00 | 29,90 | 30,58 | 29,02 | 29,11 | 1.063.100 | | 2002-07-19 | 00:00:00 | 28,89 | 28,90 | 27,66 | 27,86 | 2.183.200 | | 2002-07-22 | 00:00:00 | 27,95 | 28,50 | 26,25 | 26,49 | 1.801.000 | | 2002-07-23 | 00:00:00 | 26,65 | 26,88 | 24,64 | 24,73 | 3.214.700 | | 2002-07-24 | 00:00:00 | 25,01 | 29,40 | 25,00 | 29,19 | 5.055.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
