(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 | | 2010-05-06 | 00:00:00 | 21,71 | 22,04 | 19,50 | 21,04 | 3.233.700 | | 2010-05-07 | 00:00:00 | 20,99 | 21,25 | 20,24 | 20,54 | 3.564.700 | | 2010-05-10 | 00:00:00 | 21,42 | 22,05 | 21,04 | 22,02 | 2.687.100 | | 2010-05-11 | 00:00:00 | 21,83 | 22,57 | 21,60 | 22,15 | 1.990.100 | | 2010-05-12 | 00:00:00 | 22,31 | 22,79 | 22,15 | 22,77 | 1.173.400 | | 2010-05-13 | 00:00:00 | 22,74 | 22,80 | 22,44 | 22,53 | 1.288.200 | | 2010-05-14 | 00:00:00 | 22,34 | 22,37 | 21,51 | 21,98 | 2.398.500 | | 2010-05-17 | 00:00:00 | 22,00 | 22,29 | 21,69 | 22,08 | 2.775.300 | | 2010-05-18 | 00:00:00 | 22,30 | 22,60 | 21,68 | 21,87 | 1.924.500 | | 2010-05-19 | 00:00:00 | 21,70 | 21,88 | 20,99 | 21,46 | 1.760.200 | | 2010-05-20 | 00:00:00 | 20,90 | 20,95 | 20,37 | 20,42 | 2.923.600 | | 2010-05-21 | 00:00:00 | 20,01 | 21,21 | 20,01 | 21,05 | 3.232.600 | | 2010-05-24 | 00:00:00 | 20,91 | 21,18 | 20,70 | 20,85 | 1.666.700 | | 2010-05-25 | 00:00:00 | 20,23 | 20,75 | 19,84 | 20,75 | 2.426.300 | | 2010-05-26 | 00:00:00 | 20,86 | 21,40 | 20,51 | 20,61 | 1.649.800 | | 2010-05-27 | 00:00:00 | 21,00 | 21,55 | 20,82 | 21,54 | 1.330.800 | | 2010-05-28 | 00:00:00 | 21,48 | 21,53 | 20,96 | 21,18 | 1.499.600 | | 2010-06-01 | 00:00:00 | 20,82 | 21,18 | 20,42 | 20,45 | 1.341.500 | | 2010-06-02 | 00:00:00 | 20,17 | 20,61 | 19,97 | 20,60 | 2.985.500 | | 2010-06-03 | 00:00:00 | 20,74 | 21,11 | 20,57 | 21,06 | 1.504.300 | | 2010-06-04 | 00:00:00 | 20,79 | 20,79 | 18,19 | 19,99 | 1.897.400 | | 2010-06-07 | 00:00:00 | 20,15 | 20,15 | 19,50 | 19,59 | 2.519.700 | | 2010-06-08 | 00:00:00 | 19,73 | 19,80 | 18,84 | 19,09 | 3.885.100 | | 2010-06-09 | 00:00:00 | 19,15 | 19,80 | 19,15 | 19,30 | 2.467.900 | | 2010-06-10 | 00:00:00 | 19,77 | 19,92 | 19,37 | 19,90 | 1.620.900 | | 2010-06-11 | 00:00:00 | 19,65 | 20,10 | 19,65 | 20,06 | 983.200 | | 2010-06-14 | 00:00:00 | 20,19 | 20,56 | 20,09 | 20,11 | 1.217.700 | | 2010-06-15 | 00:00:00 | 20,33 | 20,82 | 20,25 | 20,78 | 1.196.100 | | 2010-06-16 | 00:00:00 | 20,66 | 20,85 | 20,53 | 20,73 | 893.000 | | 2010-06-17 | 00:00:00 | 20,75 | 20,80 | 20,41 | 20,69 | 1.074.300 | | 2010-06-18 | 00:00:00 | 20,83 | 20,93 | 20,61 | 20,75 | 1.068.700 | | 2010-06-21 | 00:00:00 | 21,11 | 21,26 | 20,49 | 20,58 | 1.500.200 | | 2010-06-22 | 00:00:00 | 20,63 | 20,80 | 20,09 | 20,14 | 1.187.400 | | 2010-06-23 | 00:00:00 | 20,21 | 20,35 | 19,80 | 20,16 | 1.104.200 | | 2010-06-24 | 00:00:00 | 20,06 | 20,14 | 19,53 | 19,56 | 1.527.300 | | 2010-06-25 | 00:00:00 | 19,66 | 19,86 | 19,39 | 19,53 | 1.608.200 | | 2010-06-28 | 00:00:00 | 19,40 | 19,83 | 19,26 | 19,55 | 960.200 | | 2010-06-29 | 00:00:00 | 19,22 | 19,25 | 18,61 | 18,76 | 2.070.500 | | 2010-06-30 | 00:00:00 | 18,73 | 18,96 | 18,23 | 18,24 | 1.663.600 | | 2010-07-01 | 00:00:00 | 18,21 | 18,51 | 17,79 | 18,27 | 1.653.200 | | 2010-07-02 | 00:00:00 | 18,34 | 18,47 | 17,95 | 18,06 | 846.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
