(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-02-28 | 00:00:00 | 31,84 | 32,03 | 30,98 | 31,22 | 656.500 | | 2000-02-29 | 00:00:00 | 31,50 | 32,53 | 31,33 | 31,34 | 799.200 | | 2000-03-01 | 00:00:00 | 32,08 | 32,08 | 31,16 | 31,50 | 522.600 | | 2000-03-02 | 00:00:00 | 31,89 | 31,89 | 30,77 | 31,16 | 584.700 | | 2000-03-03 | 00:00:00 | 30,92 | 31,06 | 30,17 | 30,83 | 736.600 | | 2000-03-06 | 00:00:00 | 31,39 | 31,56 | 30,92 | 31,02 | 509.900 | | 2000-03-07 | 00:00:00 | 31,38 | 31,38 | 30,45 | 30,53 | 528.100 | | 2000-03-08 | 00:00:00 | 30,80 | 30,89 | 30,49 | 30,67 | 314.000 | | 2000-03-09 | 00:00:00 | 30,92 | 30,99 | 30,17 | 30,82 | 331.800 | | 2000-03-10 | 00:00:00 | 30,92 | 30,92 | 30,17 | 30,63 | 426.300 | | 2000-03-13 | 00:00:00 | 30,63 | 30,63 | 30,63 | 30,63 | 0 | | 2000-03-14 | 00:00:00 | 30,92 | 31,45 | 30,45 | 30,88 | 541.600 | | 2000-03-15 | 00:00:00 | 31,02 | 32,37 | 30,90 | 31,93 | 839.300 | | 2000-03-16 | 00:00:00 | 32,56 | 33,79 | 32,51 | 33,50 | 1.368.300 | | 2000-03-17 | 00:00:00 | 33,82 | 33,89 | 32,86 | 33,31 | 509.300 | | 2000-03-20 | 00:00:00 | 33,72 | 33,93 | 33,33 | 33,43 | 413.400 | | 2000-03-21 | 00:00:00 | 33,66 | 33,95 | 33,43 | 33,63 | 327.500 | | 2000-03-22 | 00:00:00 | 33,98 | 34,29 | 33,54 | 34,02 | 501.800 | | 2000-03-23 | 00:00:00 | 33,82 | 34,71 | 33,67 | 34,20 | 495.100 | | 2000-03-24 | 00:00:00 | 34,49 | 34,78 | 33,16 | 33,64 | 391.000 | | 2000-03-27 | 00:00:00 | 34,05 | 34,05 | 32,91 | 33,05 | 513.900 | | 2000-03-28 | 00:00:00 | 33,20 | 33,20 | 32,61 | 32,69 | 341.600 | | 2000-03-29 | 00:00:00 | 32,98 | 32,98 | 32,34 | 32,56 | 466.300 | | 2000-03-30 | 00:00:00 | 32,85 | 32,95 | 32,57 | 32,85 | 387.900 | | 2000-03-31 | 00:00:00 | 33,23 | 33,23 | 31,89 | 32,41 | 469.000 | | 2000-04-03 | 00:00:00 | 32,76 | 32,79 | 31,61 | 32,08 | 189.300 | | 2000-04-04 | 00:00:00 | 32,95 | 34,59 | 32,65 | 34,30 | 537.700 | | 2000-04-05 | 00:00:00 | 34,59 | 34,59 | 33,28 | 33,28 | 483.800 | | 2000-04-06 | 00:00:00 | 33,82 | 34,00 | 32,91 | 33,23 | 203.100 | | 2000-04-07 | 00:00:00 | 33,24 | 33,63 | 32,79 | 33,20 | 209.000 | | 2000-04-10 | 00:00:00 | 33,53 | 33,77 | 32,45 | 32,86 | 268.400 | | 2000-04-11 | 00:00:00 | 33,51 | 35,07 | 33,51 | 35,03 | 1.288.500 | | 2000-04-12 | 00:00:00 | 35,27 | 36,62 | 35,18 | 35,85 | 1.016.600 | | 2000-04-13 | 00:00:00 | 35,27 | 36,23 | 35,13 | 36,14 | 505.800 | | 2000-04-14 | 00:00:00 | 36,43 | 36,95 | 35,75 | 36,50 | 592.700 | | 2000-04-17 | 00:00:00 | 33,84 | 36,24 | 33,84 | 35,75 | 347.600 | | 2000-04-18 | 00:00:00 | 36,21 | 36,45 | 35,75 | 36,13 | 361.800 | | 2000-04-19 | 00:00:00 | 36,48 | 36,48 | 35,32 | 35,75 | 321.900 | | 2000-04-20 | 00:00:00 | 35,75 | 36,13 | 35,48 | 35,75 | 186.200 | | 2000-04-21 | 00:00:00 | 35,75 | 35,75 | 35,75 | 35,75 | 0 | | 2000-04-24 | 00:00:00 | 35,75 | 35,75 | 35,75 | 35,75 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
