(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 | | 2000-06-19 | 00:00:00 | 32,48 | 32,48 | 32,48 | 32,48 | 0 | | 2000-06-20 | 00:00:00 | 31,70 | 32,13 | 31,40 | 31,84 | 578.200 | | 2000-06-21 | 00:00:00 | 31,80 | 31,98 | 30,68 | 30,95 | 894.900 | | 2000-06-22 | 00:00:00 | 30,97 | 31,40 | 30,68 | 30,80 | 375.500 | | 2000-06-23 | 00:00:00 | 30,82 | 31,44 | 30,68 | 31,01 | 852.400 | | 2000-06-26 | 00:00:00 | 31,50 | 32,74 | 31,21 | 32,43 | 1.185.100 | | 2000-06-27 | 00:00:00 | 33,09 | 33,53 | 32,90 | 33,34 | 678.700 | | 2000-06-28 | 00:00:00 | 33,43 | 33,67 | 33,09 | 33,34 | 491.100 | | 2000-06-29 | 00:00:00 | 33,77 | 33,82 | 32,04 | 32,16 | 1.564.800 | | 2000-06-30 | 00:00:00 | 32,37 | 32,76 | 32,16 | 32,48 | 652.500 | | 2000-07-03 | 00:00:00 | 32,56 | 33,63 | 32,51 | 33,63 | 213.900 | | 2000-07-04 | 00:00:00 | 33,80 | 33,80 | 33,05 | 33,34 | 169.600 | | 2000-07-05 | 00:00:00 | 33,82 | 34,29 | 33,34 | 33,81 | 1.670.800 | | 2000-07-06 | 00:00:00 | 34,61 | 35,10 | 33,82 | 34,69 | 630.100 | | 2000-07-07 | 00:00:00 | 34,69 | 34,69 | 34,69 | 34,69 | 0 | | 2000-07-10 | 00:00:00 | 34,70 | 35,84 | 34,70 | 35,75 | 484.500 | | 2000-07-11 | 00:00:00 | 35,75 | 35,94 | 35,61 | 35,94 | 255.300 | | 2000-07-12 | 00:00:00 | 35,75 | 36,05 | 35,23 | 35,59 | 1.004.200 | | 2000-07-13 | 00:00:00 | 35,59 | 35,80 | 35,27 | 35,75 | 311.400 | | 2000-07-14 | 00:00:00 | 35,75 | 35,75 | 35,75 | 35,75 | 0 | | 2000-07-17 | 00:00:00 | 35,75 | 35,93 | 34,83 | 35,93 | 214.400 | | 2000-07-18 | 00:00:00 | 35,75 | 35,94 | 35,12 | 35,93 | 204.800 | | 2000-07-19 | 00:00:00 | 35,18 | 36,09 | 35,17 | 35,94 | 231.900 | | 2000-07-20 | 00:00:00 | 35,36 | 36,14 | 35,08 | 35,80 | 193.000 | | 2000-07-21 | 00:00:00 | 36,14 | 36,14 | 35,32 | 36,04 | 204.400 | | 2000-07-24 | 00:00:00 | 36,04 | 36,04 | 36,04 | 36,04 | 0 | | 2000-07-25 | 00:00:00 | 36,23 | 36,23 | 35,39 | 36,14 | 331.800 | | 2000-07-26 | 00:00:00 | 36,14 | 36,23 | 35,65 | 35,99 | 348.200 | | 2000-07-27 | 00:00:00 | 35,99 | 35,99 | 35,99 | 35,99 | 0 | | 2000-07-28 | 00:00:00 | 32,85 | 32,85 | 32,05 | 32,18 | 698.400 | | 2000-07-31 | 00:00:00 | 32,17 | 32,17 | 30,92 | 31,21 | 568.800 | | 2000-08-01 | 00:00:00 | 31,21 | 31,60 | 30,58 | 31,11 | 799.500 | | 2000-08-02 | 00:00:00 | 31,11 | 31,40 | 30,82 | 31,28 | 903.400 | | 2000-08-03 | 00:00:00 | 31,31 | 31,35 | 30,44 | 30,82 | 591.600 | | 2000-08-04 | 00:00:00 | 31,16 | 31,38 | 30,69 | 30,69 | 434.300 | | 2000-08-07 | 00:00:00 | 31,17 | 31,26 | 30,85 | 31,20 | 258.300 | | 2000-08-08 | 00:00:00 | 30,92 | 31,11 | 30,44 | 30,53 | 343.700 | | 2000-08-09 | 00:00:00 | 30,53 | 30,53 | 30,53 | 30,53 | 0 | | 2000-08-10 | 00:00:00 | 31,25 | 31,93 | 30,68 | 31,02 | 770.500 | | 2000-08-11 | 00:00:00 | 31,31 | 31,56 | 31,02 | 31,06 | 266.400 | | 2000-08-14 | 00:00:00 | 31,53 | 31,53 | 31,11 | 31,31 | 166.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
