(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-09 | 00:00:00 | 33,24 | 33,24 | 31,21 | 31,31 | 314.100 | | 2002-12-10 | 00:00:00 | 31,46 | 32,08 | 31,35 | 31,91 | 404.400 | | 2002-12-11 | 00:00:00 | 32,34 | 32,77 | 31,77 | 32,26 | 280.700 | | 2002-12-12 | 00:00:00 | 31,97 | 32,18 | 31,12 | 31,34 | 559.200 | | 2002-12-13 | 00:00:00 | 31,06 | 31,67 | 30,79 | 31,21 | 306.800 | | 2002-12-16 | 00:00:00 | 30,86 | 31,96 | 30,63 | 31,54 | 328.400 | | 2002-12-17 | 00:00:00 | 31,45 | 31,84 | 30,17 | 30,44 | 744.500 | | 2002-12-18 | 00:00:00 | 30,63 | 31,38 | 30,34 | 30,49 | 763.300 | | 2002-12-19 | 00:00:00 | 29,97 | 31,11 | 29,97 | 30,82 | 943.800 | | 2002-12-20 | 00:00:00 | 31,07 | 31,41 | 30,53 | 31,02 | 944.200 | | 2002-12-23 | 00:00:00 | 31,11 | 31,11 | 30,06 | 31,03 | 473.300 | | 2002-12-24 | 00:00:00 | 31,33 | 31,40 | 30,34 | 31,40 | 101.100 | | 2002-12-25 | 00:00:00 | 31,40 | 31,40 | 31,40 | 31,40 | 0 | | 2002-12-26 | 00:00:00 | 31,40 | 31,40 | 31,40 | 31,40 | 0 | | 2002-12-27 | 00:00:00 | 30,53 | 31,02 | 30,00 | 30,11 | 209.400 | | 2002-12-30 | 00:00:00 | 30,82 | 31,57 | 30,17 | 31,11 | 682.800 | | 2002-12-31 | 00:00:00 | 31,40 | 32,37 | 31,17 | 31,75 | 389.900 | | 2003-01-01 | 00:00:00 | 32,84 | 32,90 | 32,84 | 32,84 | 0 | | 2003-01-02 | 00:00:00 | 32,85 | 33,65 | 32,31 | 33,40 | 456.000 | | 2003-01-03 | 00:00:00 | 33,50 | 33,85 | 32,96 | 33,25 | 447.500 | | 2003-01-06 | 00:00:00 | 33,20 | 33,83 | 31,93 | 32,40 | 550.000 | | 2003-01-07 | 00:00:00 | 32,85 | 33,37 | 32,33 | 32,52 | 793.300 | | 2003-01-08 | 00:00:00 | 32,10 | 32,80 | 31,36 | 31,82 | 501.900 | | 2003-01-09 | 00:00:00 | 31,80 | 32,32 | 31,39 | 31,95 | 392.800 | | 2003-01-10 | 00:00:00 | 32,00 | 32,85 | 31,50 | 32,70 | 491.500 | | 2003-01-13 | 00:00:00 | 32,84 | 32,98 | 32,03 | 32,70 | 302.900 | | 2003-01-14 | 00:00:00 | 32,45 | 32,95 | 31,71 | 32,18 | 522.300 | | 2003-01-15 | 00:00:00 | 32,12 | 32,90 | 32,12 | 32,58 | 510.200 | | 2003-01-16 | 00:00:00 | 32,21 | 33,00 | 32,13 | 32,53 | 271.200 | | 2003-01-17 | 00:00:00 | 32,50 | 32,80 | 31,08 | 31,25 | 553.900 | | 2003-01-20 | 00:00:00 | 31,23 | 31,97 | 30,50 | 30,93 | 520.900 | | 2003-01-21 | 00:00:00 | 31,00 | 31,50 | 30,54 | 30,92 | 552.400 | | 2003-01-22 | 00:00:00 | 30,76 | 30,92 | 29,53 | 30,30 | 773.500 | | 2003-01-23 | 00:00:00 | 30,35 | 30,45 | 29,15 | 29,32 | 337.400 | | 2003-01-24 | 00:00:00 | 29,25 | 30,05 | 29,00 | 29,52 | 413.200 | | 2003-01-27 | 00:00:00 | 29,10 | 29,52 | 28,29 | 28,44 | 498.600 | | 2003-01-28 | 00:00:00 | 28,45 | 28,95 | 28,00 | 28,62 | 535.500 | | 2003-01-29 | 00:00:00 | 28,20 | 28,35 | 27,50 | 28,10 | 1.042.900 | | 2003-01-30 | 00:00:00 | 28,50 | 29,01 | 28,15 | 28,74 | 711.200 | | 2003-01-31 | 00:00:00 | 28,00 | 30,26 | 27,77 | 29,70 | 712.900 | | 2003-02-03 | 00:00:00 | 30,60 | 30,73 | 29,69 | 30,00 | 359.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
