(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-24 | 00:00:00 | 35,75 | 35,75 | 35,75 | 35,75 | 0 | | 2000-04-25 | 00:00:00 | 36,03 | 36,62 | 35,46 | 35,96 | 215.000 | | 2000-04-26 | 00:00:00 | 36,62 | 37,68 | 36,32 | 36,91 | 569.200 | | 2000-04-27 | 00:00:00 | 37,39 | 37,39 | 36,00 | 36,49 | 408.300 | | 2000-04-28 | 00:00:00 | 36,91 | 36,91 | 35,27 | 35,27 | 325.100 | | 2000-05-01 | 00:00:00 | 35,27 | 35,27 | 35,27 | 35,27 | 0 | | 2000-05-02 | 00:00:00 | 36,72 | 36,72 | 35,41 | 35,67 | 386.600 | | 2000-05-03 | 00:00:00 | 36,22 | 36,22 | 35,42 | 35,94 | 205.200 | | 2000-05-04 | 00:00:00 | 35,99 | 36,51 | 35,46 | 36,43 | 202.000 | | 2000-05-05 | 00:00:00 | 36,43 | 36,71 | 35,99 | 36,62 | 370.300 | | 2000-05-08 | 00:00:00 | 37,10 | 37,10 | 36,43 | 36,57 | 202.200 | | 2000-05-09 | 00:00:00 | 36,57 | 36,57 | 36,57 | 36,57 | 0 | | 2000-05-10 | 00:00:00 | 36,52 | 37,17 | 36,50 | 36,91 | 333.400 | | 2000-05-11 | 00:00:00 | 37,09 | 37,19 | 36,48 | 37,13 | 321.200 | | 2000-05-12 | 00:00:00 | 37,20 | 37,20 | 36,72 | 37,20 | 223.200 | | 2000-05-15 | 00:00:00 | 36,81 | 37,10 | 36,78 | 36,81 | 155.900 | | 2000-05-16 | 00:00:00 | 37,10 | 37,15 | 36,68 | 36,81 | 915.300 | | 2000-05-17 | 00:00:00 | 37,08 | 37,48 | 36,86 | 37,10 | 270.700 | | 2000-05-18 | 00:00:00 | 37,39 | 37,68 | 36,81 | 37,06 | 203.800 | | 2000-05-19 | 00:00:00 | 36,83 | 37,35 | 36,33 | 36,62 | 189.400 | | 2000-05-22 | 00:00:00 | 36,72 | 36,94 | 36,23 | 36,81 | 251.300 | | 2000-05-23 | 00:00:00 | 36,57 | 37,68 | 36,53 | 37,15 | 2.507.000 | | 2000-05-24 | 00:00:00 | 37,15 | 37,61 | 36,53 | 37,20 | 580.100 | | 2000-05-25 | 00:00:00 | 36,81 | 37,09 | 36,23 | 36,48 | 209.500 | | 2000-05-26 | 00:00:00 | 36,49 | 36,71 | 35,58 | 35,65 | 465.200 | | 2000-05-29 | 00:00:00 | 36,02 | 36,23 | 35,29 | 35,78 | 251.400 | | 2000-05-30 | 00:00:00 | 35,46 | 36,04 | 35,06 | 35,32 | 298.800 | | 2000-05-31 | 00:00:00 | 35,66 | 35,74 | 33,13 | 34,30 | 846.400 | | 2000-06-01 | 00:00:00 | 34,30 | 35,27 | 34,30 | 34,98 | 211.000 | | 2000-06-02 | 00:00:00 | 34,45 | 35,32 | 34,43 | 34,78 | 1.295.500 | | 2000-06-05 | 00:00:00 | 35,15 | 35,27 | 34,64 | 34,79 | 309.400 | | 2000-06-06 | 00:00:00 | 35,07 | 35,07 | 34,59 | 34,68 | 314.000 | | 2000-06-07 | 00:00:00 | 34,78 | 34,78 | 34,30 | 34,49 | 440.000 | | 2000-06-08 | 00:00:00 | 34,31 | 34,88 | 34,14 | 34,78 | 1.168.400 | | 2000-06-09 | 00:00:00 | 34,40 | 34,77 | 33,96 | 34,40 | 296.500 | | 2000-06-12 | 00:00:00 | 34,40 | 34,40 | 34,40 | 34,40 | 0 | | 2000-06-13 | 00:00:00 | 34,30 | 34,40 | 33,21 | 33,48 | 539.000 | | 2000-06-14 | 00:00:00 | 33,48 | 33,78 | 33,34 | 33,43 | 302.700 | | 2000-06-15 | 00:00:00 | 33,72 | 33,72 | 33,14 | 33,38 | 194.400 | | 2000-06-16 | 00:00:00 | 33,63 | 33,71 | 32,47 | 32,48 | 473.300 | | 2000-06-19 | 00:00:00 | 32,48 | 32,48 | 32,48 | 32,48 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
