(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 2024-05-13 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 16,84 | 17,17 | 16,69 | 16,85 | 1.274.400 | | 2009-07-22 | 00:00:00 | 16,90 | 17,37 | 16,90 | 17,22 | 1.166.200 | | 2009-07-23 | 00:00:00 | 17,22 | 17,92 | 16,94 | 17,85 | 1.497.400 | | 2009-07-24 | 00:00:00 | 17,76 | 17,85 | 17,46 | 17,76 | 946.000 | | 2009-07-27 | 00:00:00 | 17,80 | 18,09 | 17,57 | 17,91 | 1.013.000 | | 2009-07-28 | 00:00:00 | 17,88 | 17,99 | 17,39 | 17,86 | 906.900 | | 2009-07-29 | 00:00:00 | 17,77 | 18,06 | 17,54 | 17,73 | 1.065.300 | | 2009-07-30 | 00:00:00 | 17,96 | 18,49 | 17,86 | 18,29 | 1.071.900 | | 2009-07-31 | 00:00:00 | 18,16 | 18,28 | 17,70 | 17,76 | 1.497.500 | | 2009-08-03 | 00:00:00 | 17,50 | 18,45 | 17,50 | 18,32 | 1.419.100 | | 2009-08-04 | 00:00:00 | 18,31 | 18,67 | 18,04 | 18,61 | 1.521.600 | | 2009-08-05 | 00:00:00 | 19,26 | 19,75 | 17,23 | 17,28 | 3.302.600 | | 2009-08-06 | 00:00:00 | 17,48 | 17,55 | 16,98 | 17,03 | 2.099.700 | | 2009-08-07 | 00:00:00 | 17,40 | 17,46 | 16,94 | 17,24 | 1.657.900 | | 2009-08-10 | 00:00:00 | 17,04 | 17,46 | 17,04 | 17,36 | 1.307.600 | | 2009-08-11 | 00:00:00 | 17,34 | 17,59 | 17,15 | 17,34 | 1.463.700 | | 2009-08-12 | 00:00:00 | 17,45 | 18,00 | 17,30 | 17,85 | 1.398.300 | | 2009-08-13 | 00:00:00 | 17,93 | 18,04 | 17,68 | 17,93 | 1.006.800 | | 2009-08-14 | 00:00:00 | 18,12 | 18,13 | 17,57 | 17,74 | 1.222.200 | | 2009-08-17 | 00:00:00 | 17,54 | 17,54 | 16,95 | 17,03 | 1.374.800 | | 2009-08-18 | 00:00:00 | 17,07 | 17,48 | 17,07 | 17,39 | 1.048.700 | | 2009-08-19 | 00:00:00 | 17,14 | 17,71 | 17,14 | 17,52 | 950.200 | | 2009-08-20 | 00:00:00 | 17,56 | 18,00 | 17,41 | 17,94 | 1.340.800 | | 2009-08-21 | 00:00:00 | 18,10 | 18,31 | 17,79 | 18,24 | 1.298.000 | | 2009-08-24 | 00:00:00 | 18,31 | 18,74 | 18,26 | 18,43 | 1.439.400 | | 2009-08-25 | 00:00:00 | 18,51 | 18,68 | 18,38 | 18,44 | 1.256.800 | | 2009-08-26 | 00:00:00 | 18,48 | 18,65 | 18,32 | 18,49 | 966.000 | | 2009-08-27 | 00:00:00 | 18,36 | 18,52 | 18,01 | 18,40 | 1.054.000 | | 2009-08-28 | 00:00:00 | 18,54 | 18,78 | 18,25 | 18,45 | 913.300 | | 2009-08-31 | 00:00:00 | 18,35 | 18,47 | 17,88 | 18,22 | 1.189.800 | | 2009-09-01 | 00:00:00 | 18,22 | 18,42 | 17,65 | 17,71 | 1.663.500 | | 2009-09-02 | 00:00:00 | 17,67 | 17,86 | 17,56 | 17,60 | 1.415.700 | | 2009-09-03 | 00:00:00 | 17,68 | 17,92 | 17,66 | 17,91 | 849.700 | | 2009-09-04 | 00:00:00 | 17,95 | 18,43 | 17,80 | 18,42 | 825.100 | | 2009-09-08 | 00:00:00 | 18,51 | 18,74 | 18,41 | 18,55 | 1.153.600 | | 2009-09-09 | 00:00:00 | 18,54 | 19,18 | 18,45 | 19,11 | 1.904.300 | | 2009-09-10 | 00:00:00 | 19,11 | 19,25 | 18,93 | 19,22 | 904.600 | | 2009-09-11 | 00:00:00 | 19,25 | 19,57 | 19,03 | 19,28 | 1.227.800 | | 2009-09-14 | 00:00:00 | 19,15 | 19,25 | 18,89 | 19,19 | 834.300 | | 2009-09-15 | 00:00:00 | 19,08 | 19,39 | 18,95 | 19,33 | 1.427.100 | | 2009-09-16 | 00:00:00 | 19,44 | 20,11 | 19,30 | 20,10 | 1.651.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
