(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 28,44 | 28,87 | 28,08 | 28,74 | 701.200 | | 2004-12-10 | 00:00:00 | 28,40 | 28,92 | 28,36 | 28,70 | 511.500 | | 2004-12-13 | 00:00:00 | 28,99 | 29,00 | 28,62 | 29,00 | 430.500 | | 2004-12-14 | 00:00:00 | 29,09 | 29,49 | 28,88 | 29,40 | 420.400 | | 2004-12-15 | 00:00:00 | 29,35 | 29,69 | 29,24 | 29,54 | 365.300 | | 2004-12-16 | 00:00:00 | 29,41 | 29,66 | 29,27 | 29,45 | 561.100 | | 2004-12-17 | 00:00:00 | 29,28 | 29,86 | 29,27 | 29,34 | 1.001.400 | | 2004-12-20 | 00:00:00 | 29,31 | 29,64 | 29,10 | 29,44 | 597.200 | | 2004-12-21 | 00:00:00 | 29,30 | 29,91 | 29,20 | 29,56 | 325.400 | | 2004-12-22 | 00:00:00 | 29,40 | 29,76 | 29,40 | 29,56 | 546.000 | | 2004-12-23 | 00:00:00 | 29,50 | 29,70 | 29,43 | 29,55 | 495.500 | | 2004-12-27 | 00:00:00 | 29,50 | 29,72 | 29,45 | 29,60 | 576.200 | | 2004-12-28 | 00:00:00 | 29,75 | 29,89 | 29,33 | 29,80 | 508.200 | | 2004-12-29 | 00:00:00 | 29,80 | 30,01 | 29,66 | 29,77 | 206.100 | | 2004-12-30 | 00:00:00 | 29,98 | 30,05 | 29,73 | 29,91 | 262.100 | | 2004-12-31 | 00:00:00 | 30,00 | 30,17 | 29,66 | 30,00 | 294.300 | | 2005-01-03 | 00:00:00 | 29,83 | 30,00 | 29,13 | 29,13 | 747.000 | | 2005-01-04 | 00:00:00 | 29,34 | 29,41 | 28,61 | 28,72 | 671.200 | | 2005-01-05 | 00:00:00 | 28,90 | 28,94 | 28,11 | 28,11 | 852.800 | | 2005-01-06 | 00:00:00 | 28,13 | 28,25 | 27,84 | 27,89 | 814.100 | | 2005-01-07 | 00:00:00 | 28,08 | 28,08 | 27,53 | 27,68 | 533.100 | | 2005-01-10 | 00:00:00 | 27,54 | 27,88 | 27,50 | 27,72 | 786.800 | | 2005-01-11 | 00:00:00 | 27,53 | 27,76 | 27,46 | 27,52 | 839.300 | | 2005-01-12 | 00:00:00 | 27,51 | 27,83 | 27,42 | 27,73 | 871.800 | | 2005-01-13 | 00:00:00 | 27,61 | 27,74 | 27,29 | 27,34 | 541.800 | | 2005-01-14 | 00:00:00 | 27,50 | 27,63 | 27,30 | 27,60 | 432.100 | | 2005-01-18 | 00:00:00 | 27,41 | 27,95 | 27,30 | 27,92 | 439.000 | | 2005-01-19 | 00:00:00 | 27,97 | 28,07 | 27,51 | 27,53 | 435.300 | | 2005-01-20 | 00:00:00 | 27,78 | 28,04 | 27,51 | 27,51 | 545.000 | | 2005-01-21 | 00:00:00 | 27,67 | 27,90 | 27,47 | 27,56 | 652.600 | | 2005-01-24 | 00:00:00 | 27,73 | 28,00 | 27,56 | 27,65 | 773.300 | | 2005-01-25 | 00:00:00 | 27,85 | 28,12 | 27,73 | 27,95 | 570.800 | | 2005-01-26 | 00:00:00 | 28,12 | 28,13 | 27,81 | 28,01 | 500.000 | | 2005-01-27 | 00:00:00 | 27,88 | 28,12 | 27,88 | 28,10 | 415.100 | | 2005-01-28 | 00:00:00 | 27,97 | 28,43 | 27,93 | 28,40 | 1.657.500 | | 2005-01-31 | 00:00:00 | 28,55 | 28,75 | 28,50 | 28,72 | 487.900 | | 2005-02-01 | 00:00:00 | 28,36 | 28,85 | 28,34 | 28,83 | 371.300 | | 2005-02-02 | 00:00:00 | 28,75 | 28,90 | 28,35 | 28,78 | 419.200 | | 2005-02-03 | 00:00:00 | 28,88 | 28,88 | 27,99 | 28,30 | 541.700 | | 2005-02-04 | 00:00:00 | 28,16 | 28,92 | 27,88 | 28,66 | 856.900 | | 2005-02-07 | 00:00:00 | 28,65 | 28,82 | 28,54 | 28,81 | 238.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
