(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-29 | 00:00:00 | 41,55 | 42,22 | 41,36 | 41,84 | 649.200 | 2002-04-30 | 00:00:00 | 41,36 | 41,84 | 41,16 | 41,55 | 521.500 | 2002-05-01 | 00:00:00 | 41,55 | 41,55 | 41,55 | 41,55 | 0 | 2002-05-02 | 00:00:00 | 40,82 | 41,74 | 40,82 | 41,34 | 582.700 | 2002-05-03 | 00:00:00 | 41,74 | 42,26 | 41,46 | 41,76 | 2.975.300 | 2002-05-06 | 00:00:00 | 41,02 | 42,11 | 41,02 | 41,84 | 1.458.900 | 2002-05-07 | 00:00:00 | 41,33 | 41,98 | 41,33 | 41,77 | 556.800 | 2002-05-08 | 00:00:00 | 41,86 | 42,32 | 41,75 | 42,22 | 619.500 | 2002-05-09 | 00:00:00 | 41,86 | 42,46 | 41,86 | 42,07 | 309.800 | 2002-05-10 | 00:00:00 | 41,55 | 42,51 | 41,55 | 42,14 | 332.300 | 2002-05-13 | 00:00:00 | 42,03 | 42,42 | 41,88 | 42,15 | 239.700 | 2002-05-14 | 00:00:00 | 41,93 | 42,42 | 41,86 | 42,26 | 877.000 | 2002-05-15 | 00:00:00 | 42,35 | 42,42 | 42,03 | 42,22 | 1.653.400 | 2002-05-16 | 00:00:00 | 42,04 | 42,32 | 42,04 | 42,22 | 592.100 | 2002-05-17 | 00:00:00 | 42,51 | 42,51 | 41,75 | 42,40 | 443.500 | 2002-05-20 | 00:00:00 | 42,51 | 42,51 | 42,03 | 42,47 | 184.600 | 2002-05-21 | 00:00:00 | 42,09 | 42,46 | 41,97 | 42,04 | 356.300 | 2002-05-22 | 00:00:00 | 41,14 | 41,74 | 40,58 | 41,60 | 1.459.500 | 2002-05-23 | 00:00:00 | 41,57 | 42,08 | 40,89 | 40,97 | 346.200 | 2002-05-24 | 00:00:00 | 41,21 | 41,34 | 40,25 | 40,83 | 1.068.500 | 2002-05-27 | 00:00:00 | 40,24 | 41,72 | 40,24 | 41,00 | 189.300 | 2002-05-28 | 00:00:00 | 41,02 | 41,93 | 40,45 | 40,74 | 414.400 | 2002-05-29 | 00:00:00 | 40,58 | 41,36 | 40,39 | 40,40 | 4.039.800 | 2002-05-30 | 00:00:00 | 40,39 | 40,62 | 39,72 | 40,23 | 569.500 | 2002-05-31 | 00:00:00 | 40,10 | 40,58 | 40,10 | 40,39 | 361.700 | 2002-06-03 | 00:00:00 | 40,39 | 40,82 | 39,91 | 40,29 | 269.400 | 2002-06-04 | 00:00:00 | 39,71 | 40,57 | 39,42 | 40,10 | 558.900 | 2002-06-05 | 00:00:00 | 39,77 | 40,10 | 39,24 | 39,62 | 706.500 | 2002-06-06 | 00:00:00 | 39,71 | 40,28 | 39,63 | 40,20 | 795.800 | 2002-06-07 | 00:00:00 | 39,71 | 40,58 | 39,69 | 40,58 | 657.000 | 2002-06-10 | 00:00:00 | 40,38 | 41,57 | 40,34 | 41,15 | 585.400 | 2002-06-11 | 00:00:00 | 41,11 | 42,03 | 41,06 | 41,40 | 559.800 | 2002-06-12 | 00:00:00 | 41,07 | 41,27 | 40,69 | 40,84 | 388.400 | 2002-06-13 | 00:00:00 | 40,62 | 41,31 | 39,84 | 40,50 | 322.100 | 2002-06-14 | 00:00:00 | 40,28 | 40,58 | 38,79 | 38,84 | 1.863.100 | 2002-06-17 | 00:00:00 | 38,65 | 39,62 | 38,17 | 39,08 | 694.000 | 2002-06-18 | 00:00:00 | 39,13 | 39,62 | 38,58 | 39,37 | 616.600 | 2002-06-19 | 00:00:00 | 37,68 | 39,70 | 37,50 | 39,37 | 685.100 | 2002-06-20 | 00:00:00 | 38,84 | 39,33 | 37,44 | 37,92 | 852.800 | 2002-06-21 | 00:00:00 | 37,26 | 38,83 | 35,06 | 38,26 | 1.479.900 | 2002-06-24 | 00:00:00 | 39,04 | 39,04 | 37,78 | 38,12 | 930.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|