|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-31 | 381,500 | 49.56 | 49.91 | 49.30 | 49.63 | 00:00:00 | | 2005-02-01 | 516,800 | 49.89 | 49.89 | 49.46 | 49.71 | 00:00:00 | | 2005-02-02 | 608,800 | 49.80 | 50.05 | 49.63 | 49.85 | 00:00:00 | | 2005-02-03 | 804,500 | 49.70 | 51.00 | 49.70 | 51.00 | 00:00:00 | | 2005-02-04 | 912,100 | 51.00 | 52.00 | 50.50 | 52.00 | 00:00:00 | | 2005-02-07 | 713,900 | 52.00 | 53.00 | 51.65 | 52.95 | 00:00:00 | | 2005-02-08 | 1,342,900 | 52.80 | 54.10 | 52.65 | 53.15 | 00:00:00 | | 2005-02-09 | 504,300 | 53.15 | 53.40 | 52.85 | 52.95 | 00:00:00 | | 2005-02-10 | 920,900 | 52.00 | 52.90 | 52.00 | 52.15 | 00:00:00 | | 2005-02-11 | 435,100 | 52.10 | 53.50 | 52.10 | 53.30 | 00:00:00 | | 2005-02-14 | 1,164,400 | 52.10 | 52.95 | 51.15 | 52.50 | 00:00:00 | | 2005-02-15 | 768,100 | 52.40 | 52.55 | 52.30 | 52.45 | 00:00:00 | | 2005-02-16 | 768,700 | 52.30 | 52.65 | 52.15 | 52.55 | 00:00:00 | | 2005-02-17 | 1,002,000 | 52.30 | 54.00 | 52.20 | 53.65 | 00:00:00 | | 2005-02-18 | 1,403,100 | 53.85 | 54.80 | 53.70 | 54.45 | 00:00:00 | | 2005-02-21 | 419,100 | 54.15 | 54.40 | 53.50 | 54.00 | 00:00:00 | | 2005-02-22 | 446,000 | 53.75 | 54.00 | 53.00 | 53.40 | 00:00:00 | | 2005-02-23 | 937,300 | 53.00 | 53.00 | 51.65 | 52.15 | 00:00:00 | | 2005-02-24 | 699,100 | 51.75 | 52.85 | 51.70 | 52.80 | 00:00:00 | | 2005-02-25 | 512,000 | 52.85 | 54.25 | 52.75 | 54.20 | 00:00:00 | | 2005-02-28 | 608,100 | 54.40 | 54.55 | 53.45 | 53.90 | 00:00:00 | | 2005-03-01 | 903,500 | 53.70 | 54.35 | 53.35 | 54.00 | 00:00:00 | | 2005-03-02 | 419,600 | 53.95 | 53.95 | 53.10 | 53.45 | 00:00:00 | | 2005-03-03 | 817,000 | 52.40 | 53.90 | 52.40 | 53.35 | 00:00:00 | | 2005-03-04 | 731,000 | 53.50 | 54.90 | 53.05 | 54.90 | 00:00:00 | | 2005-03-07 | 814,900 | 54.90 | 55.65 | 54.70 | 55.50 | 00:00:00 | | 2005-03-08 | 618,000 | 55.65 | 55.95 | 55.05 | 55.50 | 00:00:00 | | 2005-03-09 | 449,800 | 55.80 | 56.20 | 55.00 | 55.25 | 00:00:00 | | 2005-03-10 | 793,700 | 55.80 | 56.00 | 54.95 | 55.60 | 00:00:00 | | 2005-03-11 | 720,500 | 55.90 | 55.95 | 54.85 | 55.05 | 00:00:00 | | 2005-03-14 | 811,000 | 55.20 | 55.20 | 54.15 | 54.35 | 00:00:00 | | 2005-03-15 | 2,052,600 | 52.80 | 53.40 | 51.55 | 51.55 | 00:00:00 | | 2005-03-16 | 1,519,900 | 51.55 | 52.10 | 50.95 | 50.95 | 00:00:00 | | 2005-03-17 | 831,800 | 51.00 | 51.70 | 50.60 | 51.00 | 00:00:00 | | 2005-03-18 | 558,400 | 51.15 | 51.20 | 50.70 | 50.90 | 00:00:00 | | 2005-03-21 | 586,500 | 50.85 | 51.20 | 50.70 | 50.80 | 00:00:00 | | 2005-03-22 | 815,100 | 50.70 | 50.70 | 50.00 | 50.20 | 00:00:00 | | 2005-03-23 | 618,700 | 50.00 | 51.15 | 50.00 | 51.15 | 00:00:00 | | 2005-03-24 | 691,400 | 51.20 | 52.30 | 50.75 | 52.20 | 00:00:00 | | 2005-03-25 | 0 | 52.20 | 52.20 | 52.20 | 52.20 | 00:00:00 | | 2005-03-28 | 0 | 52.20 | 52.20 | 52.20 | 52.20 | 00:00:00 | | 2005-03-29 | 630,600 | 51.50 | 51.85 | 50.85 | 51.65 | 00:00:00 | | 2005-03-30 | 837,700 | 50.90 | 51.10 | 50.30 | 50.50 | 00:00:00 | | 2005-03-31 | 823,200 | 50.60 | 51.60 | 50.60 | 50.70 | 00:00:00 | | 2005-04-01 | 715,200 | 50.60 | 51.90 | 50.60 | 51.50 | 00:00:00 | | 2005-04-04 | 594,400 | 51.40 | 51.40 | 50.40 | 51.00 | 00:00:00 | | 2005-04-05 | 1,213,700 | 51.10 | 52.00 | 50.95 | 51.50 | 00:00:00 | | 2005-04-06 | 1,206,900 | 51.40 | 52.35 | 51.20 | 52.35 | 00:00:00 | | 2005-04-07 | 761,700 | 52.05 | 52.50 | 51.55 | 52.00 | 00:00:00 | | 2005-04-08 | 574,700 | 52.10 | 52.95 | 52.10 | 52.55 | 00:00:00 | | 2005-04-11 | 588,800 | 52.00 | 52.30 | 51.70 | 51.70 | 00:00:00 | | 2005-04-12 | 661,700 | 51.45 | 51.80 | 50.85 | 50.95 | 00:00:00 | | 2005-04-13 | 855,400 | 51.10 | 51.50 | 50.55 | 50.60 | 00:00:00 | | 2005-04-14 | 776,700 | 50.50 | 50.65 | 50.25 | 50.50 | 00:00:00 | | 2005-04-15 | 1,080,700 | 50.10 | 50.15 | 48.78 | 48.78 | 00:00:00 | | 2005-04-18 | 1,203,100 | 48.39 | 48.39 | 47.50 | 47.95 | 00:00:00 | | 2005-04-19 | 742,600 | 48.35 | 48.77 | 47.78 | 48.20 | 00:00:00 | | 2005-04-20 | 447,800 | 48.17 | 48.40 | 47.81 | 47.81 | 00:00:00 | | 2005-04-21 | 639,600 | 47.76 | 48.82 | 47.76 | 48.05 | 00:00:00 | | 2005-04-22 | 471,100 | 48.40 | 48.45 | 48.05 | 48.14 | 00:00:00 | | 2005-04-25 | 613,700 | 48.25 | 48.65 | 47.80 | 48.23 | 00:00:00 | | 2005-04-26 | 545,400 | 47.87 | 48.24 | 47.64 | 48.00 | 00:00:00 | | 2005-04-27 | 904,700 | 47.41 | 47.72 | 46.52 | 46.95 | 00:00:00 | | 2005-04-28 | 845,000 | 46.94 | 47.69 | 46.94 | 47.64 | 00:00:00 | | 2005-04-29 | 643,900 | 47.20 | 47.89 | 46.79 | 46.85 | 00:00:00 | | 2005-05-02 | 311,200 | 47.21 | 47.51 | 46.95 | 47.12 | 00:00:00 | | 2005-05-03 | 634,100 | 47.50 | 47.50 | 46.80 | 47.03 | 00:00:00 | | 2005-05-04 | 1,145,400 | 47.20 | 47.48 | 46.64 | 46.75 | 00:00:00 | | 2005-05-05 | 475,900 | 46.68 | 47.56 | 46.68 | 47.35 | 00:00:00 | | 2005-05-06 | 432,600 | 47.35 | 47.43 | 46.99 | 47.25 | 00:00:00 | | 2005-05-09 | 703,700 | 46.91 | 47.17 | 46.80 | 47.07 | 00:00:00 | | 2005-05-10 | 356,600 | 47.19 | 47.36 | 46.69 | 46.85 | 00:00:00 | | 2005-05-11 | 484,700 | 46.70 | 47.44 | 46.70 | 47.00 | 00:00:00 | | 2005-05-12 | 531,400 | 47.16 | 47.77 | 47.10 | 47.77 | 00:00:00 | | 2005-05-13 | 1,505,200 | 47.87 | 49.69 | 47.72 | 49.45 | 00:00:00 | | 2005-05-16 | 681,000 | 48.93 | 49.32 | 48.47 | 48.67 | 00:00:00 | | 2005-05-17 | 1,709,100 | 49.10 | 49.28 | 48.75 | 49.02 | 00:00:00 | | 2005-05-18 | 672,400 | 49.03 | 50.50 | 49.02 | 50.45 | 00:00:00 | | 2005-05-19 | 667,500 | 50.20 | 51.15 | 50.20 | 50.80 | 00:00:00 | | 2005-05-20 | 325,900 | 51.05 | 51.30 | 50.55 | 51.00 | 00:00:00 | | 2005-05-23 | 612,900 | 51.40 | 51.95 | 51.10 | 51.95 | 00:00:00 | | 2005-05-24 | 687,200 | 50.50 | 50.70 | 49.53 | 49.75 | 00:00:00 | | 2005-05-25 | 550,000 | 49.95 | 50.10 | 49.45 | 49.98 | 00:00:00 | | 2005-05-26 | 532,800 | 50.20 | 50.65 | 50.10 | 50.25 | 00:00:00 | | 2005-05-27 | 463,700 | 50.10 | 50.50 | 49.65 | 49.81 | 00:00:00 | | 2005-05-30 | 285,600 | 49.95 | 50.55 | 49.60 | 50.45 | 00:00:00 | | 2005-05-31 | 1,023,400 | 50.40 | 51.65 | 50.30 | 51.35 | 00:00:00 | | 2005-06-01 | 683,300 | 51.15 | 51.60 | 50.80 | 51.00 | 00:00:00 | | 2005-06-02 | 706,700 | 51.00 | 51.50 | 50.80 | 51.35 | 00:00:00 | | 2005-06-03 | 0 | 51.35 | 51.35 | 51.35 | 51.35 | 00:00:00 | | 2005-06-06 | 379,400 | 51.55 | 51.90 | 51.25 | 51.85 | 00:00:00 | | 2005-06-07 | 833,800 | 51.90 | 52.90 | 51.45 | 52.80 | 00:00:00 | | 2005-06-08 | 309,500 | 52.40 | 52.50 | 52.05 | 52.25 | 00:00:00 | | 2005-06-09 | 568,900 | 52.20 | 52.20 | 51.30 | 51.55 | 00:00:00 | | 2005-06-10 | 389,300 | 51.70 | 52.15 | 51.65 | 51.85 | 00:00:00 | | 2005-06-13 | 320,600 | 51.65 | 52.60 | 51.65 | 52.45 | 00:00:00 | | 2005-06-14 | 517,200 | 52.50 | 52.50 | 51.40 | 51.70 | 00:00:00 | | 2005-06-15 | 335,500 | 51.90 | 52.50 | 51.55 | 51.70 | 00:00:00 | | 2005-06-16 | 428,200 | 51.80 | 52.05 | 51.15 | 51.80 | 00:00:00 | | 2005-06-17 | 556,500 | 52.00 | 52.20 | 51.30 | 51.50 | 00:00:00 | | 2005-06-20 | 1,137,600 | 50.00 | 51.15 | 49.90 | 50.95 | 00:00:00 | | 2005-06-21 | 400,100 | 50.85 | 51.70 | 50.85 | 51.25 | 00:00:00 | | 2005-06-22 | 366,400 | 51.55 | 52.30 | 51.15 | 52.20 | 00:00:00 | | 2005-06-23 | 434,600 | 52.20 | 52.50 | 51.55 | 51.80 | 00:00:00 | | 2005-06-24 | 661,000 | 51.35 | 51.60 | 50.50 | 50.70 | 00:00:00 | | 2005-06-27 | 588,800 | 50.65 | 50.65 | 49.76 | 50.15 | 00:00:00 | | 2005-06-28 | 758,900 | 50.00 | 50.75 | 49.85 | 50.65 | 00:00:00 | | 2005-06-29 | 741,500 | 50.60 | 51.10 | 50.10 | 51.05 | 00:00:00 | | 2005-06-30 | 787,300 | 50.80 | 51.15 | 50.15 | 50.35 | 00:00:00 | | 2005-07-01 | 551,800 | 50.35 | 51.05 | 50.25 | 50.95 | 00:00:00 | | 2005-07-04 | 708,100 | 51.00 | 51.30 | 50.30 | 50.70 | 00:00:00 | | 2005-07-05 | 2,458,300 | 50.80 | 50.95 | 48.50 | 48.50 | 00:00:00 | | 2005-07-06 | 1,580,400 | 48.72 | 48.99 | 48.25 | 48.33 | 00:00:00 | | 2005-07-07 | 1,585,600 | 48.20 | 48.65 | 45.26 | 47.43 | 00:00:00 | | 2005-07-08 | 1,278,100 | 48.05 | 48.09 | 47.20 | 47.67 | 00:00:00 | | 2005-07-11 | 939,000 | 48.14 | 48.50 | 47.98 | 48.31 | 00:00:00 | | 2005-07-12 | 829,300 | 48.40 | 48.58 | 48.00 | 48.24 | 00:00:00 | | 2005-07-13 | 1,318,500 | 48.54 | 48.99 | 48.06 | 48.80 | 00:00:00 | | 2005-07-14 | 749,600 | 49.00 | 49.52 | 48.57 | 49.40 | 00:00:00 | | 2005-07-15 | 645,100 | 49.25 | 49.50 | 48.75 | 49.00 | 00:00:00 | | 2005-07-18 | 676,900 | 49.33 | 49.33 | 48.46 | 48.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
