(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 | | 2000-10-09 | 00:00:00 | 29,95 | 30,41 | 29,55 | 29,86 | 303.200 | | 2000-10-10 | 00:00:00 | 29,47 | 30,50 | 29,47 | 29,82 | 260.900 | | 2000-10-11 | 00:00:00 | 29,76 | 30,26 | 29,47 | 30,20 | 452.400 | | 2000-10-12 | 00:00:00 | 29,53 | 30,82 | 29,53 | 29,79 | 283.200 | | 2000-10-13 | 00:00:00 | 29,37 | 29,93 | 29,08 | 29,86 | 264.600 | | 2000-10-16 | 00:00:00 | 29,95 | 30,20 | 29,30 | 29,68 | 212.500 | | 2000-10-17 | 00:00:00 | 30,20 | 30,82 | 29,76 | 29,78 | 210.700 | | 2000-10-18 | 00:00:00 | 29,34 | 30,61 | 29,31 | 29,70 | 250.100 | | 2000-10-19 | 00:00:00 | 29,42 | 30,05 | 29,42 | 29,71 | 171.400 | | 2000-10-20 | 00:00:00 | 29,76 | 30,72 | 29,76 | 30,15 | 258.400 | | 2000-10-23 | 00:00:00 | 30,05 | 30,64 | 30,00 | 30,27 | 607.900 | | 2000-10-24 | 00:00:00 | 30,05 | 30,39 | 29,86 | 30,09 | 243.900 | | 2000-10-25 | 00:00:00 | 29,96 | 30,50 | 29,82 | 30,10 | 205.100 | | 2000-10-26 | 00:00:00 | 30,20 | 30,48 | 29,77 | 30,13 | 261.000 | | 2000-10-27 | 00:00:00 | 30,15 | 31,16 | 29,97 | 30,82 | 365.200 | | 2000-10-30 | 00:00:00 | 30,73 | 30,82 | 29,76 | 30,67 | 188.900 | | 2000-10-31 | 00:00:00 | 30,67 | 30,67 | 30,67 | 30,67 | 0 | | 2000-11-01 | 00:00:00 | 33,29 | 33,72 | 32,13 | 32,76 | 185.300 | | 2000-11-02 | 00:00:00 | 32,76 | 33,14 | 32,08 | 32,37 | 388.400 | | 2000-11-03 | 00:00:00 | 32,80 | 33,04 | 31,73 | 33,04 | 617.200 | | 2000-11-06 | 00:00:00 | 32,76 | 33,96 | 32,38 | 33,82 | 431.900 | | 2000-11-07 | 00:00:00 | 33,77 | 34,24 | 33,15 | 33,82 | 441.700 | | 2000-11-08 | 00:00:00 | 33,58 | 33,67 | 32,85 | 33,14 | 264.800 | | 2000-11-09 | 00:00:00 | 33,14 | 33,82 | 32,95 | 33,30 | 128.900 | | 2000-11-10 | 00:00:00 | 33,14 | 33,82 | 33,14 | 33,40 | 219.700 | | 2000-11-13 | 00:00:00 | 33,05 | 34,06 | 32,98 | 33,58 | 234.600 | | 2000-11-14 | 00:00:00 | 32,95 | 34,30 | 32,95 | 34,30 | 290.900 | | 2000-11-15 | 00:00:00 | 33,58 | 34,16 | 33,44 | 34,01 | 187.700 | | 2000-11-16 | 00:00:00 | 33,82 | 33,91 | 32,76 | 32,90 | 376.900 | | 2000-11-17 | 00:00:00 | 32,66 | 33,08 | 32,01 | 32,85 | 602.800 | | 2000-11-20 | 00:00:00 | 32,39 | 33,08 | 31,61 | 32,48 | 457.700 | | 2000-11-21 | 00:00:00 | 31,90 | 32,50 | 31,55 | 32,11 | 290.200 | | 2000-11-22 | 00:00:00 | 31,89 | 32,37 | 31,60 | 31,91 | 192.200 | | 2000-11-23 | 00:00:00 | 31,89 | 32,47 | 31,67 | 32,18 | 240.500 | | 2000-11-24 | 00:00:00 | 32,18 | 33,14 | 32,08 | 32,86 | 478.700 | | 2000-11-27 | 00:00:00 | 32,00 | 32,76 | 32,00 | 32,32 | 289.700 | | 2000-11-28 | 00:00:00 | 32,37 | 32,75 | 32,08 | 32,13 | 2.088.400 | | 2000-11-29 | 00:00:00 | 32,02 | 32,46 | 31,93 | 31,98 | 203.800 | | 2000-11-30 | 00:00:00 | 31,98 | 32,10 | 31,16 | 31,89 | 413.700 | | 2000-12-01 | 00:00:00 | 31,69 | 32,56 | 31,69 | 32,34 | 291.100 | | 2000-12-04 | 00:00:00 | 31,89 | 32,35 | 31,64 | 32,08 | 369.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
