(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 24,68 | 24,96 | 24,01 | 24,15 | 1.298.400 | | 2002-09-20 | 00:00:00 | 24,44 | 24,60 | 23,61 | 24,22 | 1.564.400 | | 2002-09-23 | 00:00:00 | 24,14 | 24,19 | 23,31 | 23,56 | 1.030.900 | | 2002-09-24 | 00:00:00 | 23,25 | 23,68 | 22,85 | 23,05 | 1.260.600 | | 2002-09-25 | 00:00:00 | 23,21 | 24,58 | 23,19 | 24,54 | 2.142.900 | | 2002-09-26 | 00:00:00 | 24,59 | 25,20 | 24,27 | 24,53 | 1.677.400 | | 2002-09-27 | 00:00:00 | 24,30 | 24,90 | 23,98 | 24,21 | 1.340.200 | | 2002-09-30 | 00:00:00 | 23,98 | 24,00 | 22,86 | 23,52 | 1.759.600 | | 2002-10-01 | 00:00:00 | 23,41 | 24,76 | 22,68 | 24,69 | 3.070.700 | | 2002-10-02 | 00:00:00 | 24,67 | 24,80 | 23,35 | 23,44 | 2.162.300 | | 2002-10-03 | 00:00:00 | 22,57 | 22,84 | 21,76 | 21,82 | 3.189.700 | | 2002-10-04 | 00:00:00 | 21,95 | 22,35 | 20,85 | 21,03 | 2.724.000 | | 2002-10-07 | 00:00:00 | 20,96 | 21,47 | 20,43 | 20,62 | 1.313.200 | | 2002-10-08 | 00:00:00 | 20,66 | 21,62 | 20,25 | 21,11 | 1.458.000 | | 2002-10-09 | 00:00:00 | 20,96 | 21,09 | 20,19 | 20,35 | 1.558.800 | | 2002-10-10 | 00:00:00 | 20,36 | 20,98 | 19,43 | 20,55 | 2.106.700 | | 2002-10-11 | 00:00:00 | 20,85 | 22,14 | 20,63 | 21,82 | 1.472.400 | | 2002-10-14 | 00:00:00 | 21,39 | 21,79 | 21,21 | 21,33 | 1.055.700 | | 2002-10-15 | 00:00:00 | 22,41 | 23,18 | 22,41 | 23,00 | 1.600.400 | | 2002-10-16 | 00:00:00 | 22,56 | 22,85 | 21,85 | 21,87 | 1.643.600 | | 2002-10-17 | 00:00:00 | 22,62 | 23,59 | 22,62 | 23,31 | 2.077.300 | | 2002-10-18 | 00:00:00 | 23,91 | 25,47 | 23,65 | 25,17 | 3.456.100 | | 2002-10-21 | 00:00:00 | 25,01 | 26,33 | 24,85 | 26,11 | 2.243.400 | | 2002-10-22 | 00:00:00 | 26,00 | 26,15 | 25,21 | 25,53 | 1.250.300 | | 2002-10-23 | 00:00:00 | 25,47 | 26,63 | 25,16 | 26,54 | 1.168.800 | | 2002-10-24 | 00:00:00 | 26,71 | 27,58 | 26,55 | 26,75 | 1.765.900 | | 2002-10-25 | 00:00:00 | 26,74 | 27,37 | 26,26 | 27,31 | 978.800 | | 2002-10-28 | 00:00:00 | 27,40 | 28,38 | 27,15 | 27,84 | 1.576.700 | | 2002-10-29 | 00:00:00 | 27,75 | 28,01 | 26,13 | 26,87 | 1.558.100 | | 2002-10-30 | 00:00:00 | 26,89 | 27,81 | 26,64 | 27,09 | 831.200 | | 2002-10-31 | 00:00:00 | 27,20 | 27,68 | 26,25 | 26,41 | 1.112.400 | | 2002-11-01 | 00:00:00 | 26,27 | 27,61 | 25,73 | 27,48 | 1.145.700 | | 2002-11-04 | 00:00:00 | 27,81 | 29,62 | 27,71 | 28,82 | 1.901.100 | | 2002-11-05 | 00:00:00 | 28,78 | 29,00 | 27,90 | 28,54 | 808.300 | | 2002-11-06 | 00:00:00 | 28,28 | 28,84 | 27,53 | 28,42 | 2.864.300 | | 2002-11-07 | 00:00:00 | 28,16 | 28,23 | 26,92 | 27,20 | 1.494.100 | | 2002-11-08 | 00:00:00 | 27,21 | 27,35 | 26,08 | 26,54 | 1.420.600 | | 2002-11-11 | 00:00:00 | 26,48 | 26,49 | 25,16 | 25,34 | 1.074.500 | | 2002-11-12 | 00:00:00 | 25,32 | 26,69 | 25,31 | 25,96 | 1.139.600 | | 2002-11-13 | 00:00:00 | 25,91 | 26,86 | 25,25 | 26,14 | 1.513.100 | | 2002-11-14 | 00:00:00 | 26,50 | 27,55 | 26,44 | 27,40 | 1.663.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
