(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-13 | 00:00:00 | 22,88 | 23,32 | 22,86 | 23,10 | 509.200 | | 2012-07-16 | 00:00:00 | 22,94 | 23,29 | 22,86 | 23,10 | 592.700 | | 2012-07-17 | 00:00:00 | 23,25 | 23,43 | 22,89 | 23,19 | 527.700 | | 2012-07-18 | 00:00:00 | 23,41 | 24,52 | 23,28 | 24,37 | 1.082.300 | | 2012-07-19 | 00:00:00 | 24,51 | 25,07 | 24,48 | 24,70 | 987.900 | | 2012-07-20 | 00:00:00 | 24,52 | 24,52 | 23,91 | 24,24 | 545.600 | | 2012-07-23 | 00:00:00 | 23,75 | 24,06 | 23,42 | 23,97 | 335.900 | | 2012-07-24 | 00:00:00 | 24,02 | 24,10 | 23,57 | 23,87 | 697.400 | | 2012-07-25 | 00:00:00 | 23,93 | 24,32 | 23,85 | 23,92 | 575.400 | | 2012-07-26 | 00:00:00 | 24,40 | 24,62 | 24,26 | 24,53 | 643.400 | | 2012-07-27 | 00:00:00 | 24,75 | 25,36 | 24,45 | 25,30 | 682.900 | | 2012-07-30 | 00:00:00 | 25,31 | 25,48 | 24,94 | 25,14 | 383.800 | | 2012-07-31 | 00:00:00 | 25,13 | 25,41 | 24,99 | 25,12 | 615.400 | | 2012-08-01 | 00:00:00 | 25,32 | 25,47 | 25,12 | 25,21 | 801.900 | | 2012-08-02 | 00:00:00 | 25,02 | 25,28 | 24,66 | 24,89 | 537.200 | | 2012-08-03 | 00:00:00 | 25,43 | 26,01 | 25,29 | 25,99 | 570.400 | | 2012-08-06 | 00:00:00 | 26,16 | 26,45 | 25,98 | 26,28 | 745.400 | | 2012-08-07 | 00:00:00 | 26,38 | 27,00 | 26,35 | 26,70 | 840.000 | | 2012-08-08 | 00:00:00 | 26,09 | 26,12 | 24,91 | 25,90 | 1.457.800 | | 2012-08-09 | 00:00:00 | 25,91 | 26,36 | 25,88 | 26,06 | 724.600 | | 2012-08-10 | 00:00:00 | 26,00 | 26,27 | 25,66 | 26,26 | 573.000 | | 2012-08-13 | 00:00:00 | 26,20 | 26,48 | 26,11 | 26,47 | 393.300 | | 2012-08-14 | 00:00:00 | 26,64 | 26,85 | 26,42 | 26,53 | 722.800 | | 2012-08-15 | 00:00:00 | 26,61 | 26,78 | 26,42 | 26,64 | 464.300 | | 2012-08-16 | 00:00:00 | 26,75 | 27,29 | 26,70 | 27,16 | 502.100 | | 2012-08-17 | 00:00:00 | 27,23 | 27,48 | 27,05 | 27,39 | 470.900 | | 2012-08-20 | 00:00:00 | 27,38 | 27,49 | 27,07 | 27,31 | 304.700 | | 2012-08-21 | 00:00:00 | 27,44 | 27,62 | 27,18 | 27,28 | 453.700 | | 2012-08-22 | 00:00:00 | 27,29 | 27,34 | 26,86 | 27,05 | 553.000 | | 2012-08-23 | 00:00:00 | 26,98 | 27,15 | 26,82 | 26,92 | 498.000 | | 2012-08-24 | 00:00:00 | 26,84 | 27,19 | 26,67 | 27,14 | 249.400 | | 2012-08-27 | 00:00:00 | 27,17 | 27,26 | 26,84 | 27,01 | 457.100 | | 2012-08-28 | 00:00:00 | 26,97 | 27,09 | 26,90 | 26,92 | 276.700 | | 2012-08-29 | 00:00:00 | 26,96 | 27,21 | 26,79 | 26,95 | 339.500 | | 2012-08-30 | 00:00:00 | 26,75 | 26,78 | 26,20 | 26,40 | 576.800 | | 2012-08-31 | 00:00:00 | 26,62 | 26,77 | 26,36 | 26,55 | 364.300 | | 2012-09-03 | 00:00:00 | 26,55 | 26,55 | 26,55 | 26,55 | 0 | | 2012-09-04 | 00:00:00 | 26,55 | 26,56 | 26,13 | 26,48 | 790.400 | | 2012-09-05 | 00:00:00 | 26,42 | 26,58 | 26,11 | 26,19 | 887.600 | | 2012-09-06 | 00:00:00 | 26,40 | 27,04 | 26,10 | 26,97 | 608.300 | | 2012-09-07 | 00:00:00 | 26,94 | 27,37 | 26,87 | 27,36 | 428.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
