(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-24 | 00:00:00 | 39,04 | 39,04 | 37,78 | 38,12 | 930.600 | | 2002-06-25 | 00:00:00 | 38,18 | 38,87 | 38,07 | 38,74 | 674.700 | | 2002-06-26 | 00:00:00 | 37,15 | 40,49 | 37,15 | 39,34 | 953.800 | | 2002-06-27 | 00:00:00 | 39,43 | 39,90 | 38,67 | 38,71 | 747.600 | | 2002-06-28 | 00:00:00 | 39,13 | 40,05 | 38,66 | 39,64 | 696.400 | | 2002-07-01 | 00:00:00 | 39,64 | 40,25 | 38,35 | 39,33 | 395.300 | | 2002-07-02 | 00:00:00 | 39,13 | 39,13 | 38,36 | 38,65 | 696.300 | | 2002-07-03 | 00:00:00 | 38,65 | 38,75 | 37,25 | 38,20 | 1.000.800 | | 2002-07-04 | 00:00:00 | 38,55 | 38,75 | 37,93 | 38,51 | 628.500 | | 2002-07-05 | 00:00:00 | 38,46 | 39,52 | 38,44 | 39,33 | 975.400 | | 2002-07-08 | 00:00:00 | 39,32 | 39,42 | 37,84 | 38,17 | 618.700 | | 2002-07-09 | 00:00:00 | 37,68 | 38,79 | 37,16 | 38,05 | 684.700 | | 2002-07-10 | 00:00:00 | 38,07 | 38,26 | 37,16 | 37,45 | 312.700 | | 2002-07-11 | 00:00:00 | 34,83 | 37,08 | 34,83 | 36,72 | 561.400 | | 2002-07-12 | 00:00:00 | 36,23 | 37,60 | 35,41 | 36,10 | 477.600 | | 2002-07-15 | 00:00:00 | 35,46 | 36,33 | 33,82 | 34,26 | 470.700 | | 2002-07-16 | 00:00:00 | 34,91 | 35,03 | 33,82 | 33,84 | 561.000 | | 2002-07-17 | 00:00:00 | 33,80 | 35,63 | 33,53 | 35,03 | 553.900 | | 2002-07-18 | 00:00:00 | 35,27 | 36,31 | 35,06 | 35,94 | 1.173.600 | | 2002-07-19 | 00:00:00 | 36,52 | 36,52 | 34,78 | 35,19 | 406.900 | | 2002-07-22 | 00:00:00 | 34,78 | 34,78 | 33,58 | 33,64 | 644.900 | | 2002-07-23 | 00:00:00 | 33,81 | 34,20 | 32,62 | 33,70 | 729.900 | | 2002-07-24 | 00:00:00 | 33,14 | 33,81 | 31,90 | 33,05 | 1.191.000 | | 2002-07-25 | 00:00:00 | 33,65 | 36,16 | 33,37 | 36,16 | 769.600 | | 2002-07-26 | 00:00:00 | 35,74 | 36,72 | 34,84 | 36,04 | 583.800 | | 2002-07-29 | 00:00:00 | 36,71 | 38,17 | 36,24 | 37,49 | 897.400 | | 2002-07-30 | 00:00:00 | 38,99 | 39,81 | 38,26 | 39,00 | 1.632.800 | | 2002-07-31 | 00:00:00 | 39,81 | 40,59 | 38,85 | 39,08 | 1.315.000 | | 2002-08-01 | 00:00:00 | 39,90 | 39,90 | 38,18 | 38,65 | 349.300 | | 2002-08-02 | 00:00:00 | 39,60 | 39,60 | 38,41 | 39,28 | 610.100 | | 2002-08-05 | 00:00:00 | 38,57 | 39,47 | 37,68 | 37,90 | 469.600 | | 2002-08-06 | 00:00:00 | 37,25 | 38,07 | 36,99 | 37,68 | 841.900 | | 2002-08-07 | 00:00:00 | 37,68 | 38,65 | 37,37 | 37,98 | 515.600 | | 2002-08-08 | 00:00:00 | 38,10 | 38,65 | 37,70 | 38,36 | 424.300 | | 2002-08-09 | 00:00:00 | 38,36 | 38,62 | 36,97 | 38,17 | 406.000 | | 2002-08-12 | 00:00:00 | 37,68 | 38,16 | 36,96 | 37,53 | 307.000 | | 2002-08-13 | 00:00:00 | 37,26 | 37,92 | 36,82 | 37,49 | 404.800 | | 2002-08-14 | 00:00:00 | 36,82 | 37,70 | 36,72 | 36,96 | 490.300 | | 2002-08-15 | 00:00:00 | 37,46 | 37,88 | 36,97 | 37,20 | 442.200 | | 2002-08-16 | 00:00:00 | 37,26 | 37,83 | 35,65 | 36,58 | 372.100 | | 2002-08-19 | 00:00:00 | 36,72 | 37,91 | 36,33 | 37,64 | 469.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
