(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-02-03 | 00:00:00 | 30,60 | 30,73 | 29,69 | 30,00 | 359.100 | | 2003-02-04 | 00:00:00 | 29,51 | 29,67 | 28,62 | 28,73 | 308.600 | | 2003-02-05 | 00:00:00 | 28,51 | 29,40 | 28,01 | 29,19 | 450.500 | | 2003-02-06 | 00:00:00 | 28,50 | 29,30 | 27,80 | 28,13 | 483.600 | | 2003-02-07 | 00:00:00 | 27,72 | 28,22 | 26,10 | 27,52 | 1.126.100 | | 2003-02-10 | 00:00:00 | 27,60 | 27,75 | 27,10 | 27,21 | 416.500 | | 2003-02-11 | 00:00:00 | 27,78 | 28,75 | 27,30 | 28,46 | 630.600 | | 2003-02-12 | 00:00:00 | 28,29 | 28,38 | 27,20 | 27,75 | 644.900 | | 2003-02-13 | 00:00:00 | 27,10 | 27,87 | 27,07 | 27,29 | 560.700 | | 2003-02-14 | 00:00:00 | 27,08 | 27,84 | 27,00 | 27,40 | 569.000 | | 2003-02-17 | 00:00:00 | 27,90 | 28,00 | 27,40 | 27,70 | 198.100 | | 2003-02-18 | 00:00:00 | 27,70 | 28,22 | 27,49 | 28,01 | 394.100 | | 2003-02-19 | 00:00:00 | 28,05 | 28,23 | 27,36 | 27,41 | 363.400 | | 2003-02-20 | 00:00:00 | 27,40 | 27,65 | 26,64 | 26,95 | 1.004.900 | | 2003-02-21 | 00:00:00 | 26,69 | 27,49 | 26,63 | 27,10 | 431.700 | | 2003-02-24 | 00:00:00 | 26,70 | 27,05 | 25,63 | 25,63 | 470.000 | | 2003-02-25 | 00:00:00 | 26,89 | 28,34 | 26,50 | 28,07 | 1.363.700 | | 2003-02-26 | 00:00:00 | 28,43 | 28,48 | 27,34 | 27,45 | 3.207.500 | | 2003-02-27 | 00:00:00 | 28,27 | 28,81 | 27,45 | 28,81 | 597.100 | | 2003-02-28 | 00:00:00 | 30,90 | 30,90 | 28,70 | 30,10 | 972.900 | | 2003-03-03 | 00:00:00 | 30,44 | 30,64 | 29,20 | 29,22 | 868.100 | | 2003-03-04 | 00:00:00 | 28,80 | 29,58 | 27,58 | 27,58 | 1.050.000 | | 2003-03-05 | 00:00:00 | 27,30 | 28,00 | 27,21 | 27,40 | 1.017.300 | | 2003-03-06 | 00:00:00 | 27,42 | 28,20 | 26,52 | 27,31 | 847.700 | | 2003-03-07 | 00:00:00 | 27,26 | 27,30 | 26,71 | 27,07 | 835.200 | | 2003-03-10 | 00:00:00 | 27,35 | 27,66 | 26,84 | 27,30 | 478.300 | | 2003-03-11 | 00:00:00 | 27,00 | 27,25 | 25,90 | 25,95 | 1.126.000 | | 2003-03-12 | 00:00:00 | 26,01 | 26,34 | 25,50 | 25,61 | 606.000 | | 2003-03-13 | 00:00:00 | 25,61 | 27,21 | 25,61 | 27,16 | 920.300 | | 2003-03-14 | 00:00:00 | 27,87 | 27,87 | 26,66 | 27,34 | 910.400 | | 2003-03-17 | 00:00:00 | 26,91 | 29,00 | 26,32 | 28,51 | 430.800 | | 2003-03-18 | 00:00:00 | 28,92 | 30,06 | 28,50 | 29,79 | 853.600 | | 2003-03-19 | 00:00:00 | 29,97 | 30,68 | 29,07 | 29,95 | 415.500 | | 2003-03-20 | 00:00:00 | 29,51 | 30,00 | 28,78 | 29,38 | 398.600 | | 2003-03-21 | 00:00:00 | 29,47 | 29,89 | 28,83 | 29,28 | 691.400 | | 2003-03-24 | 00:00:00 | 29,13 | 29,13 | 26,46 | 26,77 | 1.368.000 | | 2003-03-25 | 00:00:00 | 26,80 | 27,90 | 26,65 | 27,52 | 1.036.100 | | 2003-03-26 | 00:00:00 | 27,34 | 28,23 | 26,95 | 27,40 | 443.700 | | 2003-03-27 | 00:00:00 | 26,92 | 27,30 | 26,12 | 26,36 | 559.700 | | 2003-03-28 | 00:00:00 | 26,48 | 26,60 | 25,71 | 26,59 | 582.000 | | 2003-03-31 | 00:00:00 | 26,05 | 26,19 | 25,05 | 25,20 | 557.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
