(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 2024-06-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 15,16 | 15,31 | 14,88 | 14,90 | 1.142.300 | | 2009-05-26 | 00:00:00 | 14,86 | 15,45 | 14,70 | 15,40 | 1.656.400 | | 2009-05-27 | 00:00:00 | 15,37 | 15,45 | 14,99 | 15,03 | 1.847.500 | | 2009-05-28 | 00:00:00 | 15,20 | 15,21 | 14,64 | 15,15 | 1.548.500 | | 2009-05-29 | 00:00:00 | 15,20 | 15,28 | 14,94 | 15,28 | 1.534.100 | | 2009-06-01 | 00:00:00 | 15,87 | 16,34 | 15,57 | 16,09 | 1.869.500 | | 2009-06-02 | 00:00:00 | 16,12 | 16,43 | 15,94 | 16,28 | 1.352.500 | | 2009-06-03 | 00:00:00 | 16,17 | 16,31 | 16,01 | 16,16 | 1.440.700 | | 2009-06-04 | 00:00:00 | 16,35 | 16,82 | 16,16 | 16,77 | 1.312.200 | | 2009-06-05 | 00:00:00 | 16,83 | 17,06 | 16,57 | 16,84 | 1.655.300 | | 2009-06-08 | 00:00:00 | 16,52 | 16,70 | 16,14 | 16,56 | 1.209.100 | | 2009-06-09 | 00:00:00 | 16,50 | 16,77 | 16,37 | 16,69 | 909.600 | | 2009-06-10 | 00:00:00 | 16,78 | 16,95 | 16,22 | 16,59 | 876.400 | | 2009-06-11 | 00:00:00 | 16,63 | 17,09 | 16,63 | 16,87 | 1.113.500 | | 2009-06-12 | 00:00:00 | 16,74 | 16,74 | 16,26 | 16,56 | 928.300 | | 2009-06-15 | 00:00:00 | 16,30 | 16,43 | 15,85 | 15,92 | 1.269.400 | | 2009-06-16 | 00:00:00 | 16,14 | 16,51 | 15,81 | 15,88 | 1.597.600 | | 2009-06-17 | 00:00:00 | 15,97 | 16,06 | 15,53 | 15,61 | 828.600 | | 2009-06-18 | 00:00:00 | 15,59 | 15,78 | 15,37 | 15,64 | 953.500 | | 2009-06-19 | 00:00:00 | 15,79 | 15,85 | 15,50 | 15,61 | 1.050.600 | | 2009-06-22 | 00:00:00 | 15,42 | 15,49 | 14,78 | 14,80 | 1.383.200 | | 2009-06-23 | 00:00:00 | 14,87 | 14,95 | 14,62 | 14,78 | 1.192.800 | | 2009-06-24 | 00:00:00 | 14,91 | 15,37 | 14,71 | 15,03 | 1.056.100 | | 2009-06-25 | 00:00:00 | 15,06 | 15,58 | 14,98 | 15,42 | 1.637.000 | | 2009-06-26 | 00:00:00 | 15,17 | 15,81 | 15,17 | 15,76 | 2.200.300 | | 2009-06-29 | 00:00:00 | 15,75 | 16,02 | 15,60 | 15,91 | 1.119.300 | | 2009-06-30 | 00:00:00 | 15,89 | 15,93 | 15,47 | 15,55 | 1.164.900 | | 2009-07-01 | 00:00:00 | 15,77 | 16,03 | 15,56 | 15,83 | 1.182.300 | | 2009-07-02 | 00:00:00 | 15,66 | 15,66 | 15,14 | 15,19 | 1.036.100 | | 2009-07-06 | 00:00:00 | 15,15 | 15,19 | 14,62 | 14,82 | 1.571.200 | | 2009-07-07 | 00:00:00 | 14,83 | 14,97 | 14,43 | 14,43 | 1.359.800 | | 2009-07-08 | 00:00:00 | 14,44 | 14,61 | 14,01 | 14,18 | 1.573.100 | | 2009-07-09 | 00:00:00 | 14,39 | 14,84 | 14,34 | 14,76 | 1.483.200 | | 2009-07-10 | 00:00:00 | 14,66 | 14,92 | 14,47 | 14,81 | 899.900 | | 2009-07-13 | 00:00:00 | 14,80 | 15,18 | 14,53 | 15,16 | 1.083.400 | | 2009-07-14 | 00:00:00 | 15,07 | 15,30 | 15,03 | 15,30 | 856.100 | | 2009-07-15 | 00:00:00 | 15,70 | 16,18 | 15,36 | 16,15 | 1.194.800 | | 2009-07-16 | 00:00:00 | 16,00 | 16,57 | 15,84 | 16,51 | 1.617.900 | | 2009-07-17 | 00:00:00 | 16,50 | 16,67 | 16,19 | 16,36 | 1.052.900 | | 2009-07-20 | 00:00:00 | 16,49 | 16,89 | 16,49 | 16,79 | 866.600 | | 2009-07-21 | 00:00:00 | 16,84 | 17,17 | 16,69 | 16,85 | 1.274.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
