(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-11-12 | 00:00:00 | 32,92 | 33,93 | 32,92 | 33,48 | 1.237.900 | 2001-11-13 | 00:00:00 | 33,21 | 34,40 | 33,21 | 34,23 | 181.500 | 2001-11-14 | 00:00:00 | 34,02 | 35,46 | 34,02 | 35,41 | 355.700 | 2001-11-15 | 00:00:00 | 34,93 | 36,09 | 34,93 | 35,78 | 296.600 | 2001-11-16 | 00:00:00 | 36,22 | 37,39 | 36,19 | 36,48 | 1.173.700 | 2001-11-19 | 00:00:00 | 37,01 | 37,78 | 36,54 | 37,49 | 293.800 | 2001-11-20 | 00:00:00 | 37,83 | 37,90 | 37,01 | 37,53 | 473.800 | 2001-11-21 | 00:00:00 | 37,51 | 37,78 | 35,56 | 36,14 | 571.200 | 2001-11-22 | 00:00:00 | 36,04 | 36,14 | 35,67 | 35,99 | 306.500 | 2001-11-23 | 00:00:00 | 35,48 | 36,41 | 34,88 | 36,23 | 523.800 | 2001-11-26 | 00:00:00 | 36,23 | 37,78 | 36,23 | 37,54 | 475.400 | 2001-11-27 | 00:00:00 | 37,86 | 37,86 | 36,25 | 36,99 | 427.700 | 2001-11-28 | 00:00:00 | 36,15 | 36,72 | 35,46 | 35,70 | 2.192.900 | 2001-11-29 | 00:00:00 | 35,22 | 35,85 | 35,22 | 35,75 | 254.600 | 2001-11-30 | 00:00:00 | 35,30 | 35,74 | 34,88 | 35,30 | 365.200 | 2001-12-03 | 00:00:00 | 34,78 | 35,56 | 34,42 | 35,56 | 361.600 | 2001-12-04 | 00:00:00 | 34,94 | 35,26 | 34,64 | 35,26 | 417.400 | 2001-12-05 | 00:00:00 | 35,36 | 36,72 | 34,78 | 36,72 | 449.300 | 2001-12-06 | 00:00:00 | 36,33 | 37,10 | 35,87 | 36,79 | 365.000 | 2001-12-07 | 00:00:00 | 36,81 | 37,37 | 36,67 | 36,83 | 331.100 | 2001-12-10 | 00:00:00 | 36,02 | 37,45 | 35,94 | 36,81 | 280.000 | 2001-12-11 | 00:00:00 | 36,72 | 37,68 | 36,44 | 36,80 | 542.000 | 2001-12-12 | 00:00:00 | 37,18 | 37,30 | 35,86 | 36,06 | 522.500 | 2001-12-13 | 00:00:00 | 35,85 | 36,69 | 34,49 | 36,06 | 602.800 | 2001-12-14 | 00:00:00 | 35,75 | 36,23 | 34,99 | 35,36 | 253.400 | 2001-12-17 | 00:00:00 | 34,68 | 36,12 | 34,61 | 35,82 | 340.000 | 2001-12-18 | 00:00:00 | 35,03 | 35,65 | 35,03 | 35,27 | 511.200 | 2001-12-19 | 00:00:00 | 34,45 | 35,63 | 34,45 | 35,63 | 378.900 | 2001-12-20 | 00:00:00 | 34,82 | 35,36 | 34,82 | 35,14 | 265.700 | 2001-12-21 | 00:00:00 | 34,45 | 35,27 | 34,45 | 35,27 | 385.700 | 2001-12-24 | 00:00:00 | 34,93 | 35,17 | 34,84 | 34,99 | 37.600 | 2001-12-25 | 00:00:00 | 34,99 | 34,99 | 34,99 | 34,99 | 0 | 2001-12-26 | 00:00:00 | 34,99 | 34,99 | 34,99 | 34,99 | 0 | 2001-12-27 | 00:00:00 | 34,53 | 36,19 | 34,53 | 35,91 | 387.000 | 2001-12-28 | 00:00:00 | 35,19 | 36,09 | 35,19 | 35,80 | 282.300 | 2001-12-31 | 00:00:00 | 35,80 | 35,80 | 35,80 | 35,80 | 0 | 2002-01-01 | 00:00:00 | 35,80 | 35,80 | 35,80 | 35,80 | 0 | 2002-01-02 | 00:00:00 | 36,66 | 36,66 | 35,13 | 35,61 | 238.400 | 2002-01-03 | 00:00:00 | 35,61 | 36,23 | 35,37 | 35,99 | 365.600 | 2002-01-04 | 00:00:00 | 36,67 | 37,92 | 36,53 | 37,17 | 540.800 | 2002-01-07 | 00:00:00 | 36,72 | 37,44 | 36,34 | 36,91 | 252.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|