(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 | | 2000-12-04 | 00:00:00 | 31,89 | 32,35 | 31,64 | 32,08 | 369.300 | | 2000-12-05 | 00:00:00 | 31,60 | 32,85 | 31,60 | 32,24 | 920.800 | | 2000-12-06 | 00:00:00 | 32,85 | 33,43 | 32,42 | 32,62 | 440.900 | | 2000-12-07 | 00:00:00 | 32,45 | 32,62 | 32,27 | 32,61 | 305.100 | | 2000-12-08 | 00:00:00 | 32,47 | 33,24 | 32,47 | 33,06 | 447.600 | | 2000-12-11 | 00:00:00 | 33,43 | 33,67 | 32,95 | 33,35 | 889.000 | | 2000-12-12 | 00:00:00 | 33,43 | 33,53 | 32,24 | 32,60 | 467.400 | | 2000-12-13 | 00:00:00 | 33,05 | 33,30 | 31,91 | 32,37 | 291.300 | | 2000-12-14 | 00:00:00 | 31,89 | 33,34 | 31,21 | 32,76 | 1.050.200 | | 2000-12-15 | 00:00:00 | 32,85 | 34,49 | 32,50 | 33,85 | 570.600 | | 2000-12-18 | 00:00:00 | 33,43 | 34,28 | 33,43 | 34,11 | 329.600 | | 2000-12-19 | 00:00:00 | 33,82 | 36,23 | 33,82 | 36,23 | 1.180.100 | | 2000-12-20 | 00:00:00 | 35,85 | 37,13 | 35,85 | 36,72 | 1.074.200 | | 2000-12-21 | 00:00:00 | 35,36 | 37,20 | 35,36 | 37,19 | 893.900 | | 2000-12-22 | 00:00:00 | 36,72 | 37,66 | 36,23 | 37,66 | 451.400 | | 2000-12-27 | 00:00:00 | 36,72 | 37,68 | 36,54 | 37,49 | 375.500 | | 2000-12-28 | 00:00:00 | 37,25 | 37,49 | 36,91 | 37,20 | 217.600 | | 2000-12-29 | 00:00:00 | 36,77 | 37,58 | 36,73 | 37,25 | 175.800 | | 2001-01-01 | 00:00:00 | 37,25 | 37,25 | 37,25 | 37,25 | 0 | | 2001-01-02 | 00:00:00 | 36,33 | 37,64 | 36,24 | 36,43 | 292.200 | | 2001-01-03 | 00:00:00 | 36,23 | 36,33 | 35,46 | 35,85 | 446.900 | | 2001-01-04 | 00:00:00 | 37,49 | 37,49 | 36,23 | 36,81 | 940.100 | | 2001-01-05 | 00:00:00 | 36,81 | 37,68 | 36,38 | 37,30 | 859.700 | | 2001-01-08 | 00:00:00 | 36,97 | 37,68 | 36,57 | 37,20 | 335.800 | | 2001-01-09 | 00:00:00 | 37,57 | 38,55 | 37,45 | 38,36 | 936.900 | | 2001-01-10 | 00:00:00 | 38,26 | 39,67 | 37,88 | 39,52 | 1.033.900 | | 2001-01-11 | 00:00:00 | 39,04 | 39,42 | 38,79 | 39,42 | 615.700 | | 2001-01-12 | 00:00:00 | 39,60 | 41,36 | 39,42 | 39,62 | 1.470.900 | | 2001-01-15 | 00:00:00 | 39,18 | 39,98 | 39,14 | 39,14 | 303.300 | | 2001-01-16 | 00:00:00 | 38,84 | 39,13 | 38,47 | 38,99 | 634.700 | | 2001-01-17 | 00:00:00 | 38,65 | 39,81 | 38,65 | 39,62 | 703.100 | | 2001-01-18 | 00:00:00 | 39,13 | 39,71 | 38,94 | 39,23 | 304.900 | | 2001-01-19 | 00:00:00 | 39,13 | 39,71 | 38,65 | 39,69 | 328.800 | | 2001-01-22 | 00:00:00 | 39,60 | 40,20 | 39,04 | 39,87 | 336.800 | | 2001-01-23 | 00:00:00 | 39,62 | 40,04 | 38,79 | 38,84 | 508.600 | | 2001-01-25 | 00:00:00 | 40,10 | 40,34 | 39,13 | 39,86 | 652.800 | | 2001-01-29 | 00:00:00 | 39,71 | 40,58 | 39,71 | 40,11 | 1.688.600 | | 2001-01-30 | 00:00:00 | 40,58 | 41,72 | 40,49 | 40,49 | 645.900 | | 2001-01-31 | 00:00:00 | 40,58 | 40,67 | 39,44 | 39,62 | 606.000 | | 2001-02-01 | 00:00:00 | 40,10 | 40,49 | 39,91 | 40,00 | 627.500 | | 2001-02-02 | 00:00:00 | 40,10 | 40,29 | 39,62 | 39,62 | 440.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
