(Login BolsaPT & Canal Forex) |
|
 MICHELIN - [Ticker: ML.PA] |     | | Última Trade | 125,650 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,450 (+1,170%) | Capitalização Bolsista | 0 | | Bid / Ask | 88,100 x 20.000 - 89,790 x 5.100 | EPS | 0,00 | | Abertura | 124,250 | PER | 0,00% | | Máximo | 126,350 | Pagamento Dividendo | | | Mínimo | 124,050 | Data Ex-Dividendo | | | Fecho Anterior | 124,200 | Yield | | | Volume | 394.351 | 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 ML.PA de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-28 | 00:00:00 | 39,62 | 39,90 | 39,28 | 39,71 | 471.100 | | 2001-05-29 | 00:00:00 | 39,63 | 40,32 | 39,23 | 40,07 | 345.600 | | 2001-05-30 | 00:00:00 | 40,10 | 40,28 | 38,95 | 39,37 | 1.504.100 | | 2001-05-31 | 00:00:00 | 39,06 | 40,37 | 39,06 | 39,72 | 440.700 | | 2001-06-01 | 00:00:00 | 40,39 | 40,39 | 39,71 | 39,96 | 456.700 | | 2001-06-04 | 00:00:00 | 39,96 | 39,96 | 39,96 | 39,96 | 0 | | 2001-06-05 | 00:00:00 | 40,10 | 40,73 | 40,00 | 40,59 | 670.500 | | 2001-06-06 | 00:00:00 | 40,49 | 40,78 | 40,24 | 40,51 | 520.500 | | 2001-06-07 | 00:00:00 | 40,51 | 41,16 | 40,49 | 40,58 | 446.600 | | 2001-06-08 | 00:00:00 | 40,58 | 40,87 | 39,62 | 39,71 | 828.600 | | 2001-06-11 | 00:00:00 | 39,62 | 39,76 | 38,99 | 39,62 | 734.100 | | 2001-06-12 | 00:00:00 | 39,04 | 39,09 | 38,18 | 38,64 | 1.266.100 | | 2001-06-13 | 00:00:00 | 38,64 | 38,94 | 38,51 | 38,94 | 471.300 | | 2001-06-14 | 00:00:00 | 38,21 | 38,45 | 37,73 | 38,19 | 375.300 | | 2001-06-15 | 00:00:00 | 37,68 | 38,36 | 37,07 | 37,68 | 615.200 | | 2001-06-18 | 00:00:00 | 37,14 | 38,32 | 37,14 | 37,68 | 261.400 | | 2001-06-19 | 00:00:00 | 36,77 | 37,19 | 35,95 | 36,21 | 1.124.500 | | 2001-06-20 | 00:00:00 | 36,43 | 36,43 | 35,36 | 35,76 | 1.210.600 | | 2001-06-21 | 00:00:00 | 36,04 | 36,22 | 35,10 | 35,64 | 523.900 | | 2001-06-22 | 00:00:00 | 35,32 | 36,04 | 35,31 | 35,65 | 319.800 | | 2001-06-25 | 00:00:00 | 35,65 | 35,99 | 35,56 | 35,60 | 454.000 | | 2001-06-26 | 00:00:00 | 35,27 | 35,35 | 34,20 | 34,90 | 459.300 | | 2001-06-27 | 00:00:00 | 35,27 | 35,45 | 33,92 | 34,93 | 390.800 | | 2001-06-28 | 00:00:00 | 34,41 | 36,22 | 34,35 | 35,67 | 402.400 | | 2001-06-29 | 00:00:00 | 36,21 | 36,50 | 35,09 | 36,11 | 260.400 | | 2001-07-02 | 00:00:00 | 36,50 | 36,72 | 35,41 | 35,94 | 574.700 | | 2001-07-03 | 00:00:00 | 35,75 | 36,43 | 35,59 | 36,34 | 430.000 | | 2001-07-04 | 00:00:00 | 36,67 | 36,67 | 35,94 | 36,37 | 137.500 | | 2001-07-05 | 00:00:00 | 36,29 | 36,57 | 35,55 | 35,55 | 228.300 | | 2001-07-06 | 00:00:00 | 34,91 | 36,14 | 34,91 | 35,80 | 214.100 | | 2001-07-09 | 00:00:00 | 35,75 | 36,08 | 35,32 | 35,75 | 173.000 | | 2001-07-10 | 00:00:00 | 35,75 | 36,32 | 35,52 | 35,94 | 277.600 | | 2001-07-11 | 00:00:00 | 35,95 | 36,48 | 34,88 | 34,88 | 298.100 | | 2001-07-12 | 00:00:00 | 35,78 | 36,21 | 34,40 | 34,99 | 1.104.900 | | 2001-07-13 | 00:00:00 | 34,99 | 34,99 | 34,99 | 34,99 | 0 | | 2001-07-16 | 00:00:00 | 35,58 | 35,64 | 34,88 | 35,28 | 285.400 | | 2001-07-17 | 00:00:00 | 35,07 | 35,08 | 34,25 | 35,08 | 375.400 | | 2001-07-18 | 00:00:00 | 35,12 | 35,47 | 34,52 | 34,53 | 1.035.700 | | 2001-07-19 | 00:00:00 | 34,28 | 35,02 | 33,53 | 34,78 | 493.200 | | 2001-07-20 | 00:00:00 | 34,64 | 34,78 | 33,67 | 34,30 | 358.900 | | 2001-07-23 | 00:00:00 | 33,82 | 34,58 | 33,38 | 34,48 | 260.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
