(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-02 | 00:00:00 | 36,22 | 36,22 | 34,83 | 35,80 | 319.000 | | 2001-04-03 | 00:00:00 | 35,36 | 35,65 | 34,32 | 34,66 | 246.400 | | 2001-04-04 | 00:00:00 | 33,01 | 34,79 | 33,01 | 34,69 | 303.000 | | 2001-04-05 | 00:00:00 | 34,30 | 35,20 | 34,08 | 34,56 | 364.000 | | 2001-04-06 | 00:00:00 | 35,27 | 35,63 | 32,42 | 33,38 | 772.500 | | 2001-04-09 | 00:00:00 | 33,34 | 33,72 | 31,91 | 32,85 | 755.900 | | 2001-04-10 | 00:00:00 | 32,85 | 34,20 | 32,85 | 33,35 | 409.300 | | 2001-04-11 | 00:00:00 | 33,58 | 33,62 | 32,37 | 32,90 | 627.200 | | 2001-04-12 | 00:00:00 | 32,95 | 33,58 | 32,58 | 33,39 | 325.000 | | 2001-04-13 | 00:00:00 | 33,39 | 33,39 | 33,39 | 33,39 | 0 | | 2001-04-16 | 00:00:00 | 33,39 | 33,39 | 33,39 | 33,39 | 0 | | 2001-04-17 | 00:00:00 | 33,39 | 33,82 | 33,12 | 33,79 | 244.100 | | 2001-04-18 | 00:00:00 | 33,82 | 34,51 | 33,03 | 33,43 | 280.400 | | 2001-04-19 | 00:00:00 | 33,72 | 34,01 | 32,98 | 33,47 | 1.381.300 | | 2001-04-20 | 00:00:00 | 34,05 | 34,20 | 33,43 | 34,01 | 711.900 | | 2001-04-23 | 00:00:00 | 33,92 | 34,93 | 33,67 | 34,49 | 525.000 | | 2001-04-24 | 00:00:00 | 34,06 | 35,44 | 34,06 | 34,64 | 482.800 | | 2001-04-25 | 00:00:00 | 34,40 | 35,07 | 34,40 | 34,64 | 491.900 | | 2001-04-26 | 00:00:00 | 34,77 | 35,23 | 33,34 | 35,05 | 2.130.800 | | 2001-04-27 | 00:00:00 | 35,26 | 36,57 | 35,04 | 35,48 | 2.002.200 | | 2001-04-30 | 00:00:00 | 36,21 | 36,62 | 35,76 | 36,15 | 690.600 | | 2001-05-01 | 00:00:00 | 36,15 | 36,15 | 36,15 | 36,15 | 0 | | 2001-05-02 | 00:00:00 | 36,33 | 36,62 | 35,65 | 36,48 | 796.700 | | 2001-05-03 | 00:00:00 | 37,01 | 37,10 | 36,53 | 36,81 | 679.200 | | 2001-05-04 | 00:00:00 | 36,69 | 37,01 | 35,56 | 36,04 | 336.700 | | 2001-05-07 | 00:00:00 | 36,04 | 36,04 | 36,04 | 36,04 | 0 | | 2001-05-08 | 00:00:00 | 37,01 | 37,39 | 36,36 | 36,72 | 158.700 | | 2001-05-09 | 00:00:00 | 36,71 | 36,95 | 35,94 | 36,95 | 226.800 | | 2001-05-10 | 00:00:00 | 36,28 | 37,58 | 36,28 | 37,30 | 291.500 | | 2001-05-11 | 00:00:00 | 37,30 | 37,30 | 37,30 | 37,30 | 0 | | 2001-05-14 | 00:00:00 | 36,82 | 37,66 | 36,79 | 37,49 | 586.200 | | 2001-05-15 | 00:00:00 | 37,21 | 38,17 | 37,02 | 38,17 | 1.538.400 | | 2001-05-16 | 00:00:00 | 38,17 | 38,65 | 37,78 | 37,88 | 876.400 | | 2001-05-17 | 00:00:00 | 38,55 | 39,21 | 38,26 | 38,75 | 1.082.600 | | 2001-05-18 | 00:00:00 | 38,46 | 39,04 | 38,46 | 38,65 | 1.512.900 | | 2001-05-21 | 00:00:00 | 38,50 | 38,64 | 37,88 | 38,36 | 225.000 | | 2001-05-22 | 00:00:00 | 38,84 | 40,20 | 38,84 | 39,59 | 2.087.000 | | 2001-05-23 | 00:00:00 | 39,52 | 41,36 | 39,42 | 40,97 | 1.981.800 | | 2001-05-24 | 00:00:00 | 41,26 | 41,26 | 40,58 | 40,68 | 1.467.700 | | 2001-05-25 | 00:00:00 | 40,82 | 41,18 | 39,62 | 39,64 | 818.600 | | 2001-05-28 | 00:00:00 | 39,62 | 39,90 | 39,28 | 39,71 | 471.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
