(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 | | 2002-07-24 | 00:00:00 | 25,01 | 29,40 | 25,00 | 29,19 | 5.055.800 | | 2002-07-25 | 00:00:00 | 28,98 | 29,10 | 26,62 | 27,35 | 2.635.600 | | 2002-07-26 | 00:00:00 | 27,27 | 27,49 | 25,78 | 26,90 | 2.820.500 | | 2002-07-29 | 00:00:00 | 26,98 | 29,68 | 26,98 | 29,29 | 2.390.600 | | 2002-07-30 | 00:00:00 | 29,21 | 29,90 | 28,40 | 29,54 | 1.931.300 | | 2002-07-31 | 00:00:00 | 29,40 | 29,69 | 28,66 | 29,18 | 1.883.300 | | 2002-08-01 | 00:00:00 | 28,90 | 29,98 | 28,46 | 28,60 | 2.335.400 | | 2002-08-02 | 00:00:00 | 28,75 | 28,80 | 27,83 | 28,20 | 2.025.200 | | 2002-08-05 | 00:00:00 | 28,19 | 28,25 | 26,82 | 27,05 | 2.274.300 | | 2002-08-06 | 00:00:00 | 27,23 | 28,73 | 27,20 | 28,15 | 1.244.400 | | 2002-08-07 | 00:00:00 | 28,50 | 29,40 | 27,77 | 29,09 | 1.300.600 | | 2002-08-08 | 00:00:00 | 29,08 | 30,86 | 28,83 | 30,63 | 1.462.300 | | 2002-08-09 | 00:00:00 | 30,45 | 30,52 | 29,56 | 29,79 | 927.100 | | 2002-08-12 | 00:00:00 | 29,80 | 30,23 | 29,19 | 29,89 | 679.500 | | 2002-08-13 | 00:00:00 | 29,76 | 30,71 | 29,10 | 29,10 | 1.376.900 | | 2002-08-14 | 00:00:00 | 29,09 | 30,77 | 28,26 | 30,70 | 1.626.200 | | 2002-08-15 | 00:00:00 | 30,82 | 31,26 | 29,93 | 30,87 | 1.297.400 | | 2002-08-16 | 00:00:00 | 30,34 | 31,56 | 30,25 | 31,18 | 1.042.300 | | 2002-08-19 | 00:00:00 | 31,20 | 32,60 | 30,92 | 32,20 | 978.600 | | 2002-08-20 | 00:00:00 | 32,00 | 32,10 | 31,10 | 31,71 | 1.102.400 | | 2002-08-21 | 00:00:00 | 31,80 | 33,75 | 31,79 | 33,13 | 1.942.600 | | 2002-08-22 | 00:00:00 | 32,78 | 33,45 | 32,50 | 33,10 | 1.460.700 | | 2002-08-23 | 00:00:00 | 33,05 | 33,24 | 32,04 | 32,30 | 1.265.600 | | 2002-08-26 | 00:00:00 | 32,40 | 33,02 | 31,68 | 32,76 | 1.316.000 | | 2002-08-27 | 00:00:00 | 32,95 | 33,20 | 31,62 | 31,65 | 1.421.900 | | 2002-08-28 | 00:00:00 | 31,60 | 31,80 | 29,42 | 29,43 | 2.538.400 | | 2002-08-29 | 00:00:00 | 29,11 | 30,45 | 28,61 | 29,74 | 1.963.500 | | 2002-08-30 | 00:00:00 | 29,70 | 30,68 | 29,40 | 29,70 | 1.006.400 | | 2002-09-03 | 00:00:00 | 29,51 | 29,51 | 28,10 | 28,12 | 1.556.400 | | 2002-09-04 | 00:00:00 | 28,33 | 29,26 | 28,07 | 29,13 | 1.078.400 | | 2002-09-05 | 00:00:00 | 28,93 | 28,94 | 27,89 | 27,94 | 1.375.000 | | 2002-09-06 | 00:00:00 | 28,35 | 29,40 | 28,35 | 28,98 | 868.700 | | 2002-09-09 | 00:00:00 | 29,14 | 29,15 | 27,55 | 28,51 | 1.462.200 | | 2002-09-10 | 00:00:00 | 28,64 | 29,24 | 28,23 | 28,78 | 808.500 | | 2002-09-11 | 00:00:00 | 28,86 | 29,31 | 28,44 | 28,66 | 534.400 | | 2002-09-12 | 00:00:00 | 25,20 | 26,53 | 25,15 | 26,49 | 5.924.000 | | 2002-09-13 | 00:00:00 | 26,23 | 26,39 | 25,70 | 26,20 | 1.363.800 | | 2002-09-16 | 00:00:00 | 26,15 | 26,15 | 25,50 | 25,75 | 946.500 | | 2002-09-17 | 00:00:00 | 25,82 | 26,76 | 25,50 | 25,58 | 1.648.800 | | 2002-09-18 | 00:00:00 | 25,52 | 25,61 | 24,80 | 24,93 | 1.444.900 | | 2002-09-19 | 00:00:00 | 24,68 | 24,96 | 24,01 | 24,15 | 1.298.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
