|
 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 | | 2005-07-18 | 676,900 | 49.33 | 49.33 | 48.46 | 48.59 | 00:00:00 | | 2005-07-19 | 921,200 | 48.60 | 49.45 | 48.56 | 49.20 | 00:00:00 | | 2005-07-20 | 725,700 | 48.81 | 49.30 | 48.31 | 48.48 | 00:00:00 | | 2005-07-21 | 1,396,100 | 48.88 | 50.90 | 48.80 | 50.40 | 00:00:00 | | 2005-07-22 | 883,800 | 50.70 | 51.45 | 50.10 | 50.30 | 00:00:00 | | 2005-07-25 | 531,800 | 50.75 | 51.15 | 50.15 | 50.45 | 00:00:00 | | 2005-07-26 | 479,300 | 50.25 | 50.60 | 49.90 | 49.90 | 00:00:00 | | 2005-07-27 | 858,100 | 50.70 | 51.05 | 49.98 | 50.55 | 00:00:00 | | 2005-07-28 | 975,700 | 50.90 | 51.95 | 50.55 | 51.25 | 00:00:00 | | 2005-07-29 | 859,100 | 51.55 | 52.25 | 50.85 | 50.85 | 00:00:00 | | 2005-08-01 | 669,200 | 51.00 | 52.00 | 50.75 | 51.25 | 00:00:00 | | 2005-08-02 | 921,100 | 51.25 | 52.45 | 51.25 | 52.45 | 00:00:00 | | 2005-08-03 | 1,076,700 | 52.20 | 52.60 | 52.05 | 52.30 | 00:00:00 | | 2005-08-04 | 1,012,700 | 52.30 | 52.60 | 51.75 | 52.00 | 00:00:00 | | 2005-08-05 | 2,140,300 | 53.65 | 54.75 | 52.95 | 53.00 | 00:00:00 | | 2005-08-08 | 1,233,800 | 53.30 | 53.45 | 52.65 | 53.00 | 00:00:00 | | 2005-08-09 | 2,086,700 | 52.90 | 53.20 | 52.70 | 52.85 | 00:00:00 | | 2005-08-10 | 645,400 | 52.80 | 53.20 | 52.55 | 52.55 | 00:00:00 | | 2005-08-11 | 442,300 | 52.50 | 52.75 | 52.20 | 52.40 | 00:00:00 | | 2005-08-12 | 612,000 | 52.45 | 52.60 | 51.55 | 51.85 | 00:00:00 | | 2005-08-15 | 273,000 | 51.95 | 51.95 | 51.30 | 51.40 | 00:00:00 | | 2005-08-16 | 327,700 | 51.75 | 51.95 | 51.00 | 51.15 | 00:00:00 | | 2005-08-17 | 322,000 | 51.15 | 51.75 | 50.75 | 51.00 | 00:00:00 | | 2005-08-18 | 354,900 | 51.10 | 51.25 | 50.55 | 50.70 | 00:00:00 | | 2005-08-19 | 494,600 | 50.95 | 51.15 | 50.60 | 50.95 | 00:00:00 | | 2005-08-22 | 584,700 | 51.05 | 51.70 | 50.80 | 51.10 | 00:00:00 | | 2005-08-23 | 642,600 | 51.05 | 51.10 | 50.15 | 50.25 | 00:00:00 | | 2005-08-24 | 501,900 | 51.55 | 51.55 | 49.93 | 50.25 | 00:00:00 | | 2005-08-25 | 454,700 | 49.87 | 50.05 | 49.70 | 49.80 | 00:00:00 | | 2005-08-26 | 472,400 | 49.99 | 49.99 | 49.27 | 49.49 | 00:00:00 | | 2005-08-29 | 413,600 | 49.36 | 49.80 | 49.20 | 49.54 | 00:00:00 | | 2005-08-30 | 396,300 | 49.91 | 49.91 | 49.09 | 49.09 | 00:00:00 | | 2005-08-31 | 569,900 | 49.11 | 49.49 | 48.92 | 49.28 | 00:00:00 | | 2005-09-01 | 480,100 | 49.43 | 49.70 | 49.23 | 49.50 | 00:00:00 | | 2005-09-02 | 830,500 | 49.52 | 50.05 | 48.15 | 48.63 | 00:00:00 | | 2005-09-05 | 446,300 | 48.62 | 49.16 | 48.56 | 49.05 | 00:00:00 | | 2005-09-06 | 577,500 | 48.99 | 49.65 | 48.96 | 49.54 | 00:00:00 | | 2005-09-07 | 913,800 | 49.38 | 50.20 | 49.32 | 50.15 | 00:00:00 | | 2005-09-08 | 662,000 | 50.30 | 50.35 | 49.72 | 49.90 | 00:00:00 | | 2005-09-09 | 940,600 | 50.20 | 51.10 | 50.15 | 50.75 | 00:00:00 | | 2005-09-12 | 569,700 | 50.80 | 51.45 | 50.80 | 51.25 | 00:00:00 | | 2005-09-13 | 525,200 | 51.35 | 51.40 | 50.20 | 50.45 | 00:00:00 | | 2005-09-14 | 415,600 | 50.45 | 50.90 | 49.90 | 50.30 | 00:00:00 | | 2005-09-15 | 454,200 | 50.10 | 51.00 | 50.00 | 50.75 | 00:00:00 | | 2005-09-16 | 640,400 | 50.95 | 51.20 | 50.45 | 51.20 | 00:00:00 | | 2005-09-19 | 377,400 | 50.75 | 50.90 | 50.25 | 50.40 | 00:00:00 | | 2005-09-20 | 354,300 | 50.65 | 50.90 | 50.40 | 50.70 | 00:00:00 | | 2005-09-21 | 405,600 | 50.30 | 50.75 | 49.75 | 50.00 | 00:00:00 | | 2005-09-22 | 655,200 | 50.00 | 50.15 | 49.10 | 49.10 | 00:00:00 | | 2005-09-23 | 565,600 | 49.15 | 49.75 | 49.13 | 49.51 | 00:00:00 | | 2005-09-26 | 758,600 | 49.76 | 50.20 | 49.50 | 49.87 | 00:00:00 | | 2005-09-27 | 753,100 | 49.87 | 49.87 | 49.40 | 49.45 | 00:00:00 | | 2005-09-28 | 1,690,200 | 49.45 | 49.85 | 48.92 | 49.07 | 00:00:00 | | 2005-09-29 | 512,800 | 49.19 | 49.53 | 48.94 | 49.05 | 00:00:00 | | 2005-09-30 | 725,000 | 49.52 | 49.69 | 48.67 | 48.88 | 00:00:00 | | 2005-10-03 | 785,800 | 49.10 | 49.23 | 48.89 | 49.06 | 00:00:00 | | 2005-10-04 | 1,217,800 | 49.21 | 51.05 | 49.00 | 50.95 | 00:00:00 | | 2005-10-05 | 760,300 | 50.80 | 50.80 | 49.80 | 49.91 | 00:00:00 | | 2005-10-06 | 1,376,100 | 49.90 | 50.05 | 48.58 | 48.70 | 00:00:00 | | 2005-10-07 | 1,023,700 | 48.68 | 49.37 | 48.61 | 49.32 | 00:00:00 | | 2005-10-10 | 1,008,400 | 49.40 | 50.15 | 48.73 | 48.74 | 00:00:00 | | 2005-10-11 | 1,637,800 | 48.70 | 48.99 | 47.45 | 47.55 | 00:00:00 | | 2005-10-12 | 1,112,500 | 47.50 | 48.30 | 47.32 | 48.06 | 00:00:00 | | 2005-10-13 | 870,900 | 48.07 | 48.59 | 48.01 | 48.11 | 00:00:00 | | 2005-10-14 | 1,116,600 | 48.00 | 48.66 | 48.00 | 48.65 | 00:00:00 | | 2005-10-17 | 788,200 | 48.56 | 49.28 | 48.27 | 48.86 | 00:00:00 | | 2005-10-18 | 2,056,700 | 48.75 | 50.00 | 48.75 | 49.96 | 00:00:00 | | 2005-10-19 | 1,432,300 | 49.35 | 49.58 | 48.40 | 49.06 | 00:00:00 | | 2005-10-20 | 1,192,800 | 49.50 | 49.58 | 48.67 | 49.01 | 00:00:00 | | 2005-10-21 | 795,000 | 48.45 | 49.27 | 48.45 | 49.15 | 00:00:00 | | 2005-10-24 | 720,000 | 49.05 | 49.96 | 49.03 | 49.85 | 00:00:00 | | 2005-10-25 | 4,930,100 | 47.96 | 48.50 | 45.70 | 45.99 | 00:00:00 | | 2005-10-26 | 1,453,100 | 46.26 | 46.57 | 45.55 | 45.76 | 00:00:00 | | 2005-10-27 | 1,169,200 | 45.55 | 45.80 | 44.39 | 44.49 | 00:00:00 | | 2005-10-28 | 1,143,100 | 44.49 | 44.78 | 44.05 | 44.18 | 00:00:00 | | 2005-10-31 | 591,400 | 44.68 | 45.15 | 44.50 | 45.04 | 00:00:00 | | 2005-11-01 | 750,300 | 45.20 | 45.45 | 45.05 | 45.28 | 00:00:00 | | 2005-11-02 | 872,100 | 45.15 | 45.58 | 44.35 | 44.74 | 00:00:00 | | 2005-11-03 | 578,500 | 45.00 | 45.20 | 44.54 | 44.99 | 00:00:00 | | 2005-11-04 | 699,400 | 45.19 | 45.20 | 44.69 | 44.89 | 00:00:00 | | 2005-11-07 | 548,900 | 45.19 | 45.20 | 44.85 | 44.89 | 00:00:00 | | 2005-11-08 | 835,300 | 45.06 | 45.65 | 45.00 | 45.42 | 00:00:00 | | 2005-11-09 | 555,700 | 45.50 | 45.55 | 44.56 | 44.56 | 00:00:00 | | 2005-11-10 | 897,000 | 44.56 | 44.78 | 43.75 | 43.87 | 00:00:00 | | 2005-11-11 | 783,500 | 44.40 | 44.43 | 44.03 | 44.23 | 00:00:00 | | 2005-11-14 | 579,000 | 44.30 | 44.92 | 44.30 | 44.69 | 00:00:00 | | 2005-11-15 | 812,200 | 44.92 | 45.21 | 44.72 | 45.11 | 00:00:00 | | 2005-11-16 | 491,800 | 45.24 | 45.24 | 44.35 | 44.60 | 00:00:00 | | 2005-11-17 | 432,700 | 44.89 | 44.89 | 44.25 | 44.41 | 00:00:00 | | 2005-11-18 | 760,300 | 44.67 | 44.84 | 44.45 | 44.69 | 00:00:00 | | 2005-11-21 | 404,400 | 45.27 | 45.27 | 44.70 | 44.95 | 00:00:00 | | 2005-11-22 | 656,900 | 45.17 | 45.17 | 44.41 | 44.51 | 00:00:00 | | 2005-11-23 | 1,078,000 | 44.79 | 44.81 | 44.08 | 44.30 | 00:00:00 | | 2005-11-24 | 609,000 | 44.33 | 44.43 | 44.17 | 44.35 | 00:00:00 | | 2005-11-25 | 1,079,900 | 44.44 | 44.71 | 44.30 | 44.55 | 00:00:00 | | 2005-11-28 | 1,377,500 | 44.65 | 45.08 | 44.56 | 44.73 | 00:00:00 | | 2005-11-29 | 1,862,300 | 44.87 | 46.50 | 44.73 | 46.28 | 00:00:00 | | 2005-11-30 | 1,589,100 | 46.36 | 46.82 | 45.46 | 46.25 | 00:00:00 | | 2005-12-01 | 781,900 | 46.49 | 46.58 | 46.02 | 46.26 | 00:00:00 | | 2005-12-02 | 833,100 | 46.71 | 46.83 | 46.31 | 46.48 | 00:00:00 | | 2005-12-05 | 915,700 | 46.61 | 46.78 | 45.82 | 45.96 | 00:00:00 | | 2005-12-06 | 663,300 | 46.00 | 46.29 | 45.88 | 46.00 | 00:00:00 | | 2005-12-07 | 935,000 | 45.89 | 45.89 | 45.15 | 45.15 | 00:00:00 | | 2005-12-08 | 897,200 | 45.17 | 45.84 | 44.88 | 45.84 | 00:00:00 | | 2005-12-09 | 827,900 | 45.56 | 45.74 | 45.27 | 45.35 | 00:00:00 | | 2005-12-12 | 953,200 | 45.34 | 45.95 | 45.34 | 45.70 | 00:00:00 | | 2005-12-13 | 1,140,200 | 45.75 | 46.43 | 45.75 | 46.08 | 00:00:00 | | 2005-12-14 | 703,600 | 46.15 | 46.26 | 45.74 | 45.74 | 00:00:00 | | 2005-12-15 | 432,600 | 46.00 | 46.00 | 45.62 | 45.62 | 00:00:00 | | 2005-12-16 | 827,600 | 46.30 | 46.30 | 45.61 | 45.63 | 00:00:00 | | 2005-12-19 | 581,100 | 45.63 | 45.89 | 45.40 | 45.68 | 00:00:00 | | 2005-12-20 | 1,383,700 | 45.41 | 46.74 | 45.40 | 46.50 | 00:00:00 | | 2005-12-21 | 1,313,000 | 46.68 | 46.76 | 45.75 | 46.58 | 00:00:00 | | 2005-12-22 | 1,398,400 | 46.64 | 46.94 | 46.46 | 46.94 | 00:00:00 | | 2005-12-23 | 626,500 | 46.80 | 47.34 | 46.60 | 47.31 | 00:00:00 | | 2005-12-26 | 0 | 47.31 | 47.31 | 47.31 | 47.31 | 00:00:00 | | 2005-12-27 | 294,200 | 47.50 | 47.50 | 46.91 | 47.12 | 00:00:00 | | 2005-12-28 | 418,800 | 47.10 | 47.86 | 46.90 | 47.52 | 00:00:00 | | 2005-12-29 | 346,900 | 47.71 | 47.71 | 47.35 | 47.62 | 00:00:00 | | 2005-12-30 | 261,800 | 47.33 | 47.63 | 47.04 | 47.48 | 00:00:00 | | 2006-01-02 | 182,600 | 47.32 | 47.74 | 47.32 | 47.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
