|
MICHELIN - [Ticker: ML.PA] | | Last Trade | 125.65 | Last Trade Time | 2017-11-01 - 21:35:00 | Variation | +1.45 (+1.17%) | Open | 124.25 | High | 126.35 | Low | 124.05 | Volume | 394,351 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 88.10 x 20,000 - 89.79 x 5,100 | Former Close | 124.20 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ML.PA quotes from 2000-01-01 to 2024-04-27 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 388,200 | 37.88 | 38.84 | 37.88 | 38.45 | 00:00:00 | 2000-01-04 | 367,300 | 38.26 | 38.39 | 37.49 | 37.95 | 00:00:00 | 2000-01-05 | 402,800 | 37.97 | 38.36 | 36.96 | 37.49 | 00:00:00 | 2000-01-06 | 463,000 | 37.39 | 39.12 | 36.96 | 38.70 | 00:00:00 | 2000-01-07 | 1,254,000 | 39.08 | 40.05 | 38.89 | 40.05 | 00:00:00 | 2000-01-10 | 384,200 | 40.20 | 40.49 | 39.63 | 40.20 | 00:00:00 | 2000-01-11 | 312,200 | 40.05 | 40.05 | 39.13 | 39.18 | 00:00:00 | 2000-01-12 | 366,600 | 39.18 | 39.62 | 37.78 | 38.70 | 00:00:00 | 2000-01-13 | 505,300 | 39.90 | 39.90 | 37.84 | 38.66 | 00:00:00 | 2000-01-14 | 543,700 | 38.47 | 39.57 | 37.85 | 39.42 | 00:00:00 | 2000-01-17 | 501,500 | 39.62 | 39.62 | 37.92 | 38.17 | 00:00:00 | 2000-01-18 | 557,500 | 38.33 | 38.50 | 37.01 | 37.33 | 00:00:00 | 2000-01-19 | 659,000 | 37.49 | 37.49 | 36.23 | 36.72 | 00:00:00 | 2000-01-20 | 714,400 | 37.08 | 37.20 | 35.46 | 35.66 | 00:00:00 | 2000-01-21 | 757,900 | 36.42 | 36.42 | 34.98 | 35.56 | 00:00:00 | 2000-01-24 | 1,023,600 | 35.60 | 36.14 | 35.46 | 35.75 | 00:00:00 | 2000-01-25 | 325,000 | 35.75 | 35.75 | 35.22 | 35.36 | 00:00:00 | 2000-01-26 | 432,400 | 35.56 | 35.65 | 34.76 | 34.90 | 00:00:00 | 2000-01-27 | 323,500 | 35.56 | 35.56 | 35.07 | 35.07 | 00:00:00 | 2000-01-28 | 355,100 | 35.27 | 35.61 | 35.17 | 35.36 | 00:00:00 | 2000-01-31 | 309,100 | 35.56 | 35.56 | 34.89 | 34.89 | 00:00:00 | 2000-02-01 | 818,100 | 35.40 | 36.21 | 35.35 | 35.75 | 00:00:00 | 2000-02-02 | 430,100 | 36.33 | 36.33 | 35.27 | 35.75 | 00:00:00 | 2000-02-03 | 667,100 | 35.35 | 35.75 | 34.78 | 35.08 | 00:00:00 | 2000-02-04 | 539,700 | 35.36 | 35.36 | 34.49 | 35.36 | 00:00:00 | 2000-02-07 | 369,100 | 35.75 | 35.75 | 35.07 | 35.46 | 00:00:00 | 2000-02-08 | 474,300 | 35.36 | 36.21 | 35.12 | 36.18 | 00:00:00 | 2000-02-09 | 287,600 | 36.18 | 36.19 | 35.61 | 36.14 | 00:00:00 | 2000-02-10 | 472,100 | 35.74 | 35.75 | 34.88 | 35.75 | 00:00:00 | 2000-02-11 | 541,300 | 35.75 | 35.75 | 34.49 | 35.26 | 00:00:00 | 2000-02-14 | 371,000 | 35.27 | 35.63 | 34.88 | 35.22 | 00:00:00 | 2000-02-15 | 416,200 | 35.13 | 35.27 | 34.37 | 34.88 | 00:00:00 | 2000-02-16 | 684,600 | 34.55 | 34.92 | 33.82 | 33.93 | 00:00:00 | 2000-02-17 | 363,800 | 33.83 | 34.35 | 33.83 | 34.01 | 00:00:00 | 2000-02-18 | 675,600 | 33.92 | 34.39 | 32.97 | 33.15 | 00:00:00 | 2000-02-21 | 459,000 | 32.95 | 33.43 | 32.81 | 33.24 | 00:00:00 | 2000-02-22 | 1,053,600 | 32.95 | 33.24 | 32.08 | 32.37 | 00:00:00 | 2000-02-23 | 836,400 | 32.53 | 33.05 | 31.89 | 32.27 | 00:00:00 | 2000-02-24 | 591,200 | 32.80 | 33.58 | 31.78 | 31.89 | 00:00:00 | 2000-02-25 | 450,000 | 31.89 | 32.34 | 31.25 | 31.55 | 00:00:00 | 2000-02-28 | 656,500 | 31.84 | 32.03 | 30.98 | 31.22 | 00:00:00 | 2000-02-29 | 799,200 | 31.50 | 32.53 | 31.33 | 31.34 | 00:00:00 | 2000-03-01 | 522,600 | 32.08 | 32.08 | 31.16 | 31.50 | 00:00:00 | 2000-03-02 | 584,700 | 31.89 | 31.89 | 30.77 | 31.16 | 00:00:00 | 2000-03-03 | 736,600 | 30.92 | 31.06 | 30.17 | 30.83 | 00:00:00 | 2000-03-06 | 509,900 | 31.39 | 31.56 | 30.92 | 31.02 | 00:00:00 | 2000-03-07 | 528,100 | 31.38 | 31.38 | 30.45 | 30.53 | 00:00:00 | 2000-03-08 | 314,000 | 30.80 | 30.89 | 30.49 | 30.67 | 00:00:00 | 2000-03-09 | 331,800 | 30.92 | 30.99 | 30.17 | 30.82 | 00:00:00 | 2000-03-10 | 426,300 | 30.92 | 30.92 | 30.17 | 30.63 | 00:00:00 | 2000-03-13 | 0 | 30.63 | 30.63 | 30.63 | 30.63 | 00:00:00 | 2000-03-14 | 541,600 | 30.92 | 31.45 | 30.45 | 30.88 | 00:00:00 | 2000-03-15 | 839,300 | 31.02 | 32.37 | 30.90 | 31.93 | 00:00:00 | 2000-03-16 | 1,368,300 | 32.56 | 33.79 | 32.51 | 33.50 | 00:00:00 | 2000-03-17 | 509,300 | 33.82 | 33.89 | 32.86 | 33.31 | 00:00:00 | 2000-03-20 | 413,400 | 33.72 | 33.93 | 33.33 | 33.43 | 00:00:00 | 2000-03-21 | 327,500 | 33.66 | 33.95 | 33.43 | 33.63 | 00:00:00 | 2000-03-22 | 501,800 | 33.98 | 34.29 | 33.54 | 34.02 | 00:00:00 | 2000-03-23 | 495,100 | 33.82 | 34.71 | 33.67 | 34.20 | 00:00:00 | 2000-03-24 | 391,000 | 34.49 | 34.78 | 33.16 | 33.64 | 00:00:00 | 2000-03-27 | 513,900 | 34.05 | 34.05 | 32.91 | 33.05 | 00:00:00 | 2000-03-28 | 341,600 | 33.20 | 33.20 | 32.61 | 32.69 | 00:00:00 | 2000-03-29 | 466,300 | 32.98 | 32.98 | 32.34 | 32.56 | 00:00:00 | 2000-03-30 | 387,900 | 32.85 | 32.95 | 32.57 | 32.85 | 00:00:00 | 2000-03-31 | 469,000 | 33.23 | 33.23 | 31.89 | 32.41 | 00:00:00 | 2000-04-03 | 189,300 | 32.76 | 32.79 | 31.61 | 32.08 | 00:00:00 | 2000-04-04 | 537,700 | 32.95 | 34.59 | 32.65 | 34.30 | 00:00:00 | 2000-04-05 | 483,800 | 34.59 | 34.59 | 33.28 | 33.28 | 00:00:00 | 2000-04-06 | 203,100 | 33.82 | 34.00 | 32.91 | 33.23 | 00:00:00 | 2000-04-07 | 209,000 | 33.24 | 33.63 | 32.79 | 33.20 | 00:00:00 | 2000-04-10 | 268,400 | 33.53 | 33.77 | 32.45 | 32.86 | 00:00:00 | 2000-04-11 | 1,288,500 | 33.51 | 35.07 | 33.51 | 35.03 | 00:00:00 | 2000-04-12 | 1,016,600 | 35.27 | 36.62 | 35.18 | 35.85 | 00:00:00 | 2000-04-13 | 505,800 | 35.27 | 36.23 | 35.13 | 36.14 | 00:00:00 | 2000-04-14 | 592,700 | 36.43 | 36.95 | 35.75 | 36.50 | 00:00:00 | 2000-04-17 | 347,600 | 33.84 | 36.24 | 33.84 | 35.75 | 00:00:00 | 2000-04-18 | 361,800 | 36.21 | 36.45 | 35.75 | 36.13 | 00:00:00 | 2000-04-19 | 321,900 | 36.48 | 36.48 | 35.32 | 35.75 | 00:00:00 | 2000-04-20 | 186,200 | 35.75 | 36.13 | 35.48 | 35.75 | 00:00:00 | 2000-04-21 | 0 | 35.75 | 35.75 | 35.75 | 35.75 | 00:00:00 | 2000-04-24 | 0 | 35.75 | 35.75 | 35.75 | 35.75 | 00:00:00 | 2000-04-25 | 215,000 | 36.03 | 36.62 | 35.46 | 35.96 | 00:00:00 | 2000-04-26 | 569,200 | 36.62 | 37.68 | 36.32 | 36.91 | 00:00:00 | 2000-04-27 | 408,300 | 37.39 | 37.39 | 36.00 | 36.49 | 00:00:00 | 2000-04-28 | 325,100 | 36.91 | 36.91 | 35.27 | 35.27 | 00:00:00 | 2000-05-01 | 0 | 35.27 | 35.27 | 35.27 | 35.27 | 00:00:00 | 2000-05-02 | 386,600 | 36.72 | 36.72 | 35.41 | 35.67 | 00:00:00 | 2000-05-03 | 205,200 | 36.22 | 36.22 | 35.42 | 35.94 | 00:00:00 | 2000-05-04 | 202,000 | 35.99 | 36.51 | 35.46 | 36.43 | 00:00:00 | 2000-05-05 | 370,300 | 36.43 | 36.71 | 35.99 | 36.62 | 00:00:00 | 2000-05-08 | 202,200 | 37.10 | 37.10 | 36.43 | 36.57 | 00:00:00 | 2000-05-09 | 0 | 36.57 | 36.57 | 36.57 | 36.57 | 00:00:00 | 2000-05-10 | 333,400 | 36.52 | 37.17 | 36.50 | 36.91 | 00:00:00 | 2000-05-11 | 321,200 | 37.09 | 37.19 | 36.48 | 37.13 | 00:00:00 | 2000-05-12 | 223,200 | 37.20 | 37.20 | 36.72 | 37.20 | 00:00:00 | 2000-05-15 | 155,900 | 36.81 | 37.10 | 36.78 | 36.81 | 00:00:00 | 2000-05-16 | 915,300 | 37.10 | 37.15 | 36.68 | 36.81 | 00:00:00 | 2000-05-17 | 270,700 | 37.08 | 37.48 | 36.86 | 37.10 | 00:00:00 | 2000-05-18 | 203,800 | 37.39 | 37.68 | 36.81 | 37.06 | 00:00:00 | 2000-05-19 | 189,400 | 36.83 | 37.35 | 36.33 | 36.62 | 00:00:00 | 2000-05-22 | 251,300 | 36.72 | 36.94 | 36.23 | 36.81 | 00:00:00 | 2000-05-23 | 2,507,000 | 36.57 | 37.68 | 36.53 | 37.15 | 00:00:00 | 2000-05-24 | 580,100 | 37.15 | 37.61 | 36.53 | 37.20 | 00:00:00 | 2000-05-25 | 209,500 | 36.81 | 37.09 | 36.23 | 36.48 | 00:00:00 | 2000-05-26 | 465,200 | 36.49 | 36.71 | 35.58 | 35.65 | 00:00:00 | 2000-05-29 | 251,400 | 36.02 | 36.23 | 35.29 | 35.78 | 00:00:00 | 2000-05-30 | 298,800 | 35.46 | 36.04 | 35.06 | 35.32 | 00:00:00 | 2000-05-31 | 846,400 | 35.66 | 35.74 | 33.13 | 34.30 | 00:00:00 | 2000-06-01 | 211,000 | 34.30 | 35.27 | 34.30 | 34.98 | 00:00:00 | 2000-06-02 | 1,295,500 | 34.45 | 35.32 | 34.43 | 34.78 | 00:00:00 | 2000-06-05 | 309,400 | 35.15 | 35.27 | 34.64 | 34.79 | 00:00:00 | 2000-06-06 | 314,000 | 35.07 | 35.07 | 34.59 | 34.68 | 00:00:00 | 2000-06-07 | 440,000 | 34.78 | 34.78 | 34.30 | 34.49 | 00:00:00 | 2000-06-08 | 1,168,400 | 34.31 | 34.88 | 34.14 | 34.78 | 00:00:00 | 2000-06-09 | 296,500 | 34.40 | 34.77 | 33.96 | 34.40 | 00:00:00 | 2000-06-12 | 0 | 34.40 | 34.40 | 34.40 | 34.40 | 00:00:00 | 2000-06-13 | 539,000 | 34.30 | 34.40 | 33.21 | 33.48 | 00:00:00 | 2000-06-14 | 302,700 | 33.48 | 33.78 | 33.34 | 33.43 | 00:00:00 | 2000-06-15 | 194,400 | 33.72 | 33.72 | 33.14 | 33.38 | 00:00:00 | 2000-06-16 | 473,300 | 33.63 | 33.71 | 32.47 | 32.48 | 00:00:00 | 2000-06-19 | 0 | 32.48 | 32.48 | 32.48 | 32.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|