(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-17 | 00:00:00 | 27,20 | 28,17 | 27,18 | 28,02 | 467.800 | | 2001-09-18 | 00:00:00 | 27,78 | 27,97 | 26,43 | 26,67 | 1.134.400 | | 2001-09-19 | 00:00:00 | 26,43 | 26,57 | 25,12 | 25,30 | 709.800 | | 2001-09-20 | 00:00:00 | 25,03 | 25,90 | 24,08 | 24,08 | 455.900 | | 2001-09-21 | 00:00:00 | 23,67 | 27,54 | 23,04 | 26,67 | 1.219.200 | | 2001-09-24 | 00:00:00 | 27,25 | 28,99 | 26,57 | 28,64 | 596.300 | | 2001-09-25 | 00:00:00 | 27,56 | 28,94 | 27,56 | 28,62 | 480.000 | | 2001-09-26 | 00:00:00 | 27,84 | 28,61 | 26,59 | 26,78 | 932.200 | | 2001-09-27 | 00:00:00 | 26,78 | 27,29 | 26,76 | 27,05 | 458.200 | | 2001-09-28 | 00:00:00 | 27,05 | 27,05 | 27,05 | 27,05 | 0 | | 2001-10-01 | 00:00:00 | 27,54 | 28,01 | 27,39 | 27,83 | 435.000 | | 2001-10-02 | 00:00:00 | 27,70 | 28,00 | 25,90 | 26,79 | 385.700 | | 2001-10-03 | 00:00:00 | 27,52 | 28,22 | 26,96 | 27,72 | 555.400 | | 2001-10-04 | 00:00:00 | 28,36 | 29,37 | 28,36 | 28,70 | 455.500 | | 2001-10-05 | 00:00:00 | 28,99 | 31,02 | 28,75 | 29,87 | 779.500 | | 2001-10-08 | 00:00:00 | 29,87 | 29,87 | 28,80 | 29,57 | 263.800 | | 2001-10-09 | 00:00:00 | 29,09 | 30,06 | 28,85 | 29,70 | 374.500 | | 2001-10-10 | 00:00:00 | 29,28 | 29,92 | 28,84 | 29,88 | 436.200 | | 2001-10-11 | 00:00:00 | 30,00 | 30,44 | 29,79 | 30,34 | 745.500 | | 2001-10-12 | 00:00:00 | 30,44 | 31,11 | 29,57 | 31,11 | 549.100 | | 2001-10-15 | 00:00:00 | 30,91 | 31,10 | 29,79 | 29,95 | 294.500 | | 2001-10-16 | 00:00:00 | 29,95 | 29,95 | 29,95 | 29,95 | 0 | | 2001-10-17 | 00:00:00 | 31,89 | 33,44 | 31,27 | 32,70 | 690.000 | | 2001-10-18 | 00:00:00 | 32,20 | 33,13 | 31,50 | 32,63 | 411.600 | | 2001-10-19 | 00:00:00 | 32,37 | 32,54 | 31,75 | 32,18 | 424.400 | | 2001-10-22 | 00:00:00 | 32,18 | 32,81 | 31,63 | 32,76 | 245.500 | | 2001-10-23 | 00:00:00 | 32,76 | 32,95 | 31,99 | 32,90 | 339.500 | | 2001-10-24 | 00:00:00 | 32,66 | 34,01 | 32,64 | 33,72 | 362.000 | | 2001-10-25 | 00:00:00 | 33,72 | 34,05 | 32,37 | 32,95 | 247.200 | | 2001-10-26 | 00:00:00 | 32,95 | 32,95 | 32,95 | 32,95 | 0 | | 2001-10-29 | 00:00:00 | 33,05 | 33,27 | 32,29 | 32,66 | 457.500 | | 2001-10-30 | 00:00:00 | 32,00 | 32,58 | 31,64 | 32,50 | 206.400 | | 2001-10-31 | 00:00:00 | 32,09 | 33,27 | 31,69 | 33,17 | 349.800 | | 2001-11-01 | 00:00:00 | 32,85 | 33,34 | 32,56 | 33,05 | 252.200 | | 2001-11-02 | 00:00:00 | 32,85 | 33,23 | 32,10 | 32,85 | 265.500 | | 2001-11-05 | 00:00:00 | 32,42 | 33,24 | 32,42 | 32,85 | 172.500 | | 2001-11-06 | 00:00:00 | 32,71 | 33,02 | 31,70 | 32,85 | 435.700 | | 2001-11-07 | 00:00:00 | 33,13 | 33,34 | 32,20 | 33,09 | 485.800 | | 2001-11-08 | 00:00:00 | 33,09 | 34,03 | 32,97 | 33,87 | 248.900 | | 2001-11-09 | 00:00:00 | 33,24 | 34,11 | 33,19 | 33,42 | 264.200 | | 2001-11-12 | 00:00:00 | 32,92 | 33,93 | 32,92 | 33,48 | 1.237.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
