Última Hora: "A última mensagem que o ex-patrão do Pingo Doce deixou para a família ler após a sua morte - Correio da Manhã" Thu, 19 Sep 2019 07:10:24 GMT    "Da higiene das minorias ao crocodilo num rio de piranhas. Guião para as eleições da Madeira onde tudo pode acontecer - SAPO 24" Thu, 19 Sep 2019 06:50:56 GMT    "Ministério Público ordena investigação a vários municípios por viagem à Turquia - O MINHO" Wed, 18 Sep 2019 15:54:05 GMT   "Secretário de Estado da Proteção Civil que se demitiu é arguido na investigação às golas antifumo - Correio da Manhã" Wed, 18 Sep 2019 12:52:00 GMT    "Estudantes de Coimbra apoiam decisão da Reitoria de eliminar carne de vaca das cantinas - DNoticias" Thu, 19 Sep 2019 04:28:00 GMT    "Bombeiro da secção da Silveira detido por suspeita de atear fogos - TORRES VEDRAS WEB" Wed, 18 Sep 2019 15:17:00 GMT    "Quem atacou quem no primeiro debate a seis? - Observador" Wed, 18 Sep 2019 14:27:20 GMT    "Cidade Mata companheira à facada em via pública em Braga e entrega-se à PSP - Diário do Minho" Thu, 19 Sep 2019 01:08:21 GMT    "Várias organizações ambientais dão parecer negativo a novo aeroporto no Montijo - SIC Notícias" Thu, 19 Sep 2019 05:12:00 GMT    "Parlamento Europeu está reunido para analisar Elisa Ferreira e ?conflitos de interesses? - PÚBLICO" Thu, 19 Sep 2019 08:16:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+1,450 (+1,170%) MICHELIN - [Ticker: ML.PA]Gráfico MICHELIN  Noticias MICHELIN  Descargar Históricos de Metastock MICHELIN y Otros  Análisis Técnico MICHELIN  
Última Transacción125,650Hora de Cotización2017-11-01 - 21:35:00
Variación+1,450 (+1,170%)Rango 52 Semanas[0,000 - 0,000]
Máximo126,350Mínimo124,050
Volumen394.351Volumen Medio (3m)0
Demanda / Oferta88,100 x 20.000 - 89,790 x 5.100Yield
Cierre Anterior124,200PER0,00%
Apertura124,250EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ML.PA desde 2000-01-01 hasta 2019-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0338,45388.20038,8437,8837,8800:00:00
2000-01-0437,95367.30038,3937,4938,2600:00:00
2000-01-0537,49402.80038,3636,9637,9700:00:00
2000-01-0638,70463.00039,1236,9637,3900:00:00
2000-01-0740,051.254.00040,0538,8939,0800:00:00
2000-01-1040,20384.20040,4939,6340,2000:00:00
2000-01-1139,18312.20040,0539,1340,0500:00:00
2000-01-1238,70366.60039,6237,7839,1800:00:00
2000-01-1338,66505.30039,9037,8439,9000:00:00
2000-01-1439,42543.70039,5737,8538,4700:00:00
2000-01-1738,17501.50039,6237,9239,6200:00:00
2000-01-1837,33557.50038,5037,0138,3300:00:00
2000-01-1936,72659.00037,4936,2337,4900:00:00
2000-01-2035,66714.40037,2035,4637,0800:00:00
2000-01-2135,56757.90036,4234,9836,4200:00:00
2000-01-2435,751.023.60036,1435,4635,6000:00:00
2000-01-2535,36325.00035,7535,2235,7500:00:00
2000-01-2634,90432.40035,6534,7635,5600:00:00
2000-01-2735,07323.50035,5635,0735,5600:00:00
2000-01-2835,36355.10035,6135,1735,2700:00:00
2000-01-3134,89309.10035,5634,8935,5600:00:00
2000-02-0135,75818.10036,2135,3535,4000:00:00
2000-02-0235,75430.10036,3335,2736,3300:00:00
2000-02-0335,08667.10035,7534,7835,3500:00:00
2000-02-0435,36539.70035,3634,4935,3600:00:00
2000-02-0735,46369.10035,7535,0735,7500:00:00
2000-02-0836,18474.30036,2135,1235,3600:00:00
2000-02-0936,14287.60036,1935,6136,1800:00:00
2000-02-1035,75472.10035,7534,8835,7400:00:00
2000-02-1135,26541.30035,7534,4935,7500:00:00
2000-02-1435,22371.00035,6334,8835,2700:00:00
2000-02-1534,88416.20035,2734,3735,1300:00:00
2000-02-1633,93684.60034,9233,8234,5500:00:00
2000-02-1734,01363.80034,3533,8333,8300:00:00
2000-02-1833,15675.60034,3932,9733,9200:00:00
2000-02-2133,24459.00033,4332,8132,9500:00:00
2000-02-2232,371.053.60033,2432,0832,9500:00:00
2000-02-2332,27836.40033,0531,8932,5300:00:00
2000-02-2431,89591.20033,5831,7832,8000:00:00
2000-02-2531,55450.00032,3431,2531,8900:00:00
2000-02-2831,22656.50032,0330,9831,8400:00:00
2000-02-2931,34799.20032,5331,3331,5000:00:00
2000-03-0131,50522.60032,0831,1632,0800:00:00
2000-03-0231,16584.70031,8930,7731,8900:00:00
2000-03-0330,83736.60031,0630,1730,9200:00:00
2000-03-0631,02509.90031,5630,9231,3900:00:00
2000-03-0730,53528.10031,3830,4531,3800:00:00
2000-03-0830,67314.00030,8930,4930,8000:00:00
2000-03-0930,82331.80030,9930,1730,9200:00:00
2000-03-1030,63426.30030,9230,1730,9200:00:00
2000-03-1330,63030,6330,6330,6300:00:00
2000-03-1430,88541.60031,4530,4530,9200:00:00
2000-03-1531,93839.30032,3730,9031,0200:00:00
2000-03-1633,501.368.30033,7932,5132,5600:00:00
2000-03-1733,31509.30033,8932,8633,8200:00:00
2000-03-2033,43413.40033,9333,3333,7200:00:00
2000-03-2133,63327.50033,9533,4333,6600:00:00
2000-03-2234,02501.80034,2933,5433,9800:00:00
2000-03-2334,20495.10034,7133,6733,8200:00:00
2000-03-2433,64391.00034,7833,1634,4900:00:00
2000-03-2733,05513.90034,0532,9134,0500:00:00
2000-03-2832,69341.60033,2032,6133,2000:00:00
2000-03-2932,56466.30032,9832,3432,9800:00:00
2000-03-3032,85387.90032,9532,5732,8500:00:00
2000-03-3132,41469.00033,2331,8933,2300:00:00
2000-04-0332,08189.30032,7931,6132,7600:00:00
2000-04-0434,30537.70034,5932,6532,9500:00:00
2000-04-0533,28483.80034,5933,2834,5900:00:00
2000-04-0633,23203.10034,0032,9133,8200:00:00
2000-04-0733,20209.00033,6332,7933,2400:00:00
2000-04-1032,86268.40033,7732,4533,5300:00:00
2000-04-1135,031.288.50035,0733,5133,5100:00:00
2000-04-1235,851.016.60036,6235,1835,2700:00:00
2000-04-1336,14505.80036,2335,1335,2700:00:00
2000-04-1436,50592.70036,9535,7536,4300:00:00
2000-04-1735,75347.60036,2433,8433,8400:00:00
2000-04-1836,13361.80036,4535,7536,2100:00:00
2000-04-1935,75321.90036,4835,3236,4800:00:00
2000-04-2035,75186.20036,1335,4835,7500:00:00
2000-04-2135,75035,7535,7535,7500:00:00
2000-04-2435,75035,7535,7535,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters