(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-19 | 00:00:00 | 36,72 | 37,91 | 36,33 | 37,64 | 469.700 | | 2002-08-20 | 00:00:00 | 37,47 | 37,47 | 36,86 | 37,10 | 521.000 | | 2002-08-21 | 00:00:00 | 36,80 | 37,49 | 36,54 | 36,93 | 288.300 | | 2002-08-22 | 00:00:00 | 37,22 | 37,95 | 37,01 | 37,89 | 525.300 | | 2002-08-23 | 00:00:00 | 37,88 | 38,07 | 37,27 | 37,69 | 240.500 | | 2002-08-26 | 00:00:00 | 37,49 | 37,97 | 36,39 | 36,93 | 260.400 | | 2002-08-27 | 00:00:00 | 36,96 | 37,50 | 36,75 | 37,34 | 1.459.400 | | 2002-08-28 | 00:00:00 | 36,82 | 37,25 | 35,65 | 35,65 | 3.207.300 | | 2002-08-29 | 00:00:00 | 35,29 | 36,20 | 35,17 | 35,71 | 412.800 | | 2002-08-30 | 00:00:00 | 35,75 | 35,80 | 35,07 | 35,27 | 395.500 | | 2002-09-02 | 00:00:00 | 35,00 | 35,51 | 34,59 | 34,78 | 208.100 | | 2002-09-03 | 00:00:00 | 35,03 | 35,04 | 33,20 | 33,44 | 552.800 | | 2002-09-04 | 00:00:00 | 32,85 | 34,05 | 32,70 | 33,43 | 517.700 | | 2002-09-05 | 00:00:00 | 34,06 | 34,06 | 32,32 | 32,52 | 613.200 | | 2002-09-06 | 00:00:00 | 32,85 | 33,24 | 32,47 | 32,84 | 563.800 | | 2002-09-09 | 00:00:00 | 32,93 | 33,05 | 32,37 | 32,49 | 310.800 | | 2002-09-10 | 00:00:00 | 32,85 | 34,05 | 32,67 | 33,95 | 726.000 | | 2002-09-11 | 00:00:00 | 33,83 | 34,49 | 33,34 | 34,49 | 367.400 | | 2002-09-12 | 00:00:00 | 34,24 | 34,29 | 33,34 | 33,56 | 390.700 | | 2002-09-13 | 00:00:00 | 33,34 | 33,79 | 32,37 | 32,39 | 333.100 | | 2002-09-16 | 00:00:00 | 32,61 | 33,67 | 32,47 | 32,95 | 236.800 | | 2002-09-17 | 00:00:00 | 34,11 | 34,59 | 32,37 | 32,47 | 608.900 | | 2002-09-18 | 00:00:00 | 32,08 | 32,82 | 30,30 | 30,92 | 595.800 | | 2002-09-19 | 00:00:00 | 31,05 | 32,55 | 30,76 | 31,57 | 407.800 | | 2002-09-20 | 00:00:00 | 31,55 | 32,54 | 30,92 | 30,92 | 878.600 | | 2002-09-23 | 00:00:00 | 31,11 | 31,64 | 29,78 | 30,10 | 387.300 | | 2002-09-24 | 00:00:00 | 30,44 | 30,82 | 28,65 | 28,73 | 887.200 | | 2002-09-25 | 00:00:00 | 28,39 | 29,86 | 28,37 | 29,71 | 480.100 | | 2002-09-26 | 00:00:00 | 29,95 | 30,48 | 29,51 | 30,48 | 2.236.800 | | 2002-09-27 | 00:00:00 | 30,07 | 31,03 | 29,47 | 29,81 | 480.500 | | 2002-09-30 | 00:00:00 | 28,99 | 29,36 | 26,96 | 27,46 | 991.600 | | 2002-10-01 | 00:00:00 | 27,36 | 28,62 | 27,27 | 28,50 | 535.500 | | 2002-10-02 | 00:00:00 | 29,08 | 29,90 | 28,55 | 29,10 | 437.200 | | 2002-10-03 | 00:00:00 | 28,99 | 28,99 | 27,21 | 27,44 | 672.100 | | 2002-10-04 | 00:00:00 | 27,34 | 28,18 | 26,97 | 27,21 | 486.400 | | 2002-10-07 | 00:00:00 | 27,15 | 27,29 | 26,46 | 26,52 | 392.600 | | 2002-10-08 | 00:00:00 | 26,96 | 27,01 | 24,93 | 25,05 | 691.400 | | 2002-10-09 | 00:00:00 | 25,35 | 25,51 | 23,77 | 24,09 | 690.300 | | 2002-10-10 | 00:00:00 | 24,09 | 24,95 | 23,67 | 24,54 | 650.000 | | 2002-10-11 | 00:00:00 | 25,52 | 27,72 | 24,85 | 27,69 | 878.200 | | 2002-10-14 | 00:00:00 | 27,39 | 27,64 | 26,57 | 26,91 | 564.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
