|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-02 | 182,600 | 47.32 | 47.74 | 47.32 | 47.60 | 00:00:00 | | 2006-01-03 | 769,500 | 47.47 | 48.38 | 47.36 | 47.87 | 00:00:00 | | 2006-01-04 | 1,085,700 | 48.39 | 48.39 | 47.87 | 48.13 | 00:00:00 | | 2006-01-05 | 979,600 | 48.49 | 48.90 | 48.45 | 48.70 | 00:00:00 | | 2006-01-06 | 929,000 | 48.69 | 49.42 | 48.69 | 49.34 | 00:00:00 | | 2006-01-09 | 806,200 | 49.20 | 49.55 | 48.96 | 49.41 | 00:00:00 | | 2006-01-10 | 1,463,700 | 49.25 | 50.25 | 49.05 | 50.20 | 00:00:00 | | 2006-01-11 | 1,495,800 | 50.20 | 50.85 | 50.15 | 50.70 | 00:00:00 | | 2006-01-12 | 775,400 | 50.60 | 51.35 | 50.45 | 51.20 | 00:00:00 | | 2006-01-13 | 667,200 | 51.10 | 51.35 | 50.10 | 50.25 | 00:00:00 | | 2006-01-16 | 293,900 | 50.30 | 50.30 | 49.80 | 50.05 | 00:00:00 | | 2006-01-17 | 711,700 | 49.55 | 49.75 | 49.19 | 49.30 | 00:00:00 | | 2006-01-18 | 1,335,700 | 48.66 | 48.90 | 48.17 | 48.68 | 00:00:00 | | 2006-01-19 | 715,400 | 48.60 | 49.34 | 48.42 | 49.08 | 00:00:00 | | 2006-01-20 | 834,900 | 49.02 | 49.48 | 48.20 | 48.20 | 00:00:00 | | 2006-01-23 | 1,105,500 | 47.70 | 47.80 | 47.41 | 47.50 | 00:00:00 | | 2006-01-24 | 756,900 | 47.51 | 48.25 | 47.51 | 48.00 | 00:00:00 | | 2006-01-25 | 971,700 | 48.38 | 49.19 | 48.00 | 48.65 | 00:00:00 | | 2006-01-26 | 514,000 | 48.89 | 49.62 | 48.80 | 49.26 | 00:00:00 | | 2006-01-27 | 440,500 | 49.82 | 49.89 | 48.93 | 49.25 | 00:00:00 | | 2006-01-30 | 563,100 | 48.96 | 50.00 | 48.96 | 49.97 | 00:00:00 | | 2006-01-31 | 1,379,900 | 49.30 | 49.35 | 48.81 | 49.15 | 00:00:00 | | 2006-02-01 | 1,744,500 | 48.47 | 49.44 | 47.64 | 49.31 | 00:00:00 | | 2006-02-02 | 683,400 | 49.42 | 49.85 | 48.74 | 48.76 | 00:00:00 | | 2006-02-03 | 1,818,900 | 50.00 | 51.00 | 49.55 | 51.00 | 00:00:00 | | 2006-02-06 | 1,684,800 | 50.95 | 52.65 | 50.95 | 52.50 | 00:00:00 | | 2006-02-07 | 1,105,100 | 52.50 | 52.60 | 51.50 | 52.00 | 00:00:00 | | 2006-02-08 | 803,200 | 51.55 | 51.70 | 51.00 | 51.30 | 00:00:00 | | 2006-02-09 | 787,000 | 51.85 | 51.95 | 51.25 | 51.95 | 00:00:00 | | 2006-02-10 | 841,900 | 51.75 | 52.20 | 51.55 | 52.05 | 00:00:00 | | 2006-02-13 | 2,075,200 | 52.05 | 54.70 | 51.90 | 54.70 | 00:00:00 | | 2006-02-14 | 1,929,000 | 53.05 | 53.20 | 51.35 | 51.75 | 00:00:00 | | 2006-02-15 | 1,535,500 | 51.65 | 52.20 | 50.55 | 51.55 | 00:00:00 | | 2006-02-16 | 1,051,500 | 51.60 | 52.00 | 50.65 | 51.25 | 00:00:00 | | 2006-02-17 | 815,700 | 51.00 | 52.05 | 50.90 | 51.60 | 00:00:00 | | 2006-02-20 | 574,400 | 51.75 | 51.75 | 50.85 | 51.45 | 00:00:00 | | 2006-02-21 | 526,700 | 51.55 | 51.85 | 51.15 | 51.45 | 00:00:00 | | 2006-02-22 | 455,300 | 51.55 | 52.10 | 51.05 | 52.00 | 00:00:00 | | 2006-02-23 | 1,026,400 | 51.80 | 52.85 | 51.50 | 52.20 | 00:00:00 | | 2006-02-24 | 411,700 | 51.70 | 52.45 | 51.70 | 52.10 | 00:00:00 | | 2006-02-27 | 498,500 | 52.00 | 52.45 | 51.75 | 52.45 | 00:00:00 | | 2006-02-28 | 909,300 | 52.35 | 52.50 | 51.00 | 51.20 | 00:00:00 | | 2006-03-01 | 591,200 | 51.00 | 52.10 | 51.00 | 51.60 | 00:00:00 | | 2006-03-02 | 1,128,000 | 51.40 | 51.75 | 49.90 | 50.45 | 00:00:00 | | 2006-03-03 | 783,200 | 50.15 | 50.50 | 49.25 | 49.70 | 00:00:00 | | 2006-03-06 | 1,031,900 | 49.82 | 51.10 | 49.82 | 50.65 | 00:00:00 | | 2006-03-07 | 666,500 | 50.65 | 50.80 | 50.30 | 50.55 | 00:00:00 | | 2006-03-08 | 1,048,600 | 50.55 | 50.60 | 48.90 | 49.67 | 00:00:00 | | 2006-03-09 | 797,600 | 49.93 | 50.20 | 49.64 | 49.83 | 00:00:00 | | 2006-03-10 | 473,000 | 49.78 | 50.60 | 49.51 | 50.50 | 00:00:00 | | 2006-03-13 | 606,400 | 50.55 | 50.70 | 49.74 | 49.85 | 00:00:00 | | 2006-03-14 | 728,800 | 49.55 | 50.30 | 49.55 | 50.20 | 00:00:00 | | 2006-03-15 | 854,500 | 49.84 | 50.90 | 49.84 | 50.90 | 00:00:00 | | 2006-03-16 | 557,800 | 50.85 | 51.00 | 50.25 | 50.65 | 00:00:00 | | 2006-03-17 | 922,300 | 50.60 | 51.10 | 50.20 | 50.30 | 00:00:00 | | 2006-03-20 | 561,800 | 50.55 | 51.20 | 50.45 | 50.95 | 00:00:00 | | 2006-03-21 | 799,700 | 51.20 | 51.95 | 50.40 | 51.65 | 00:00:00 | | 2006-03-22 | 521,800 | 50.55 | 52.15 | 50.50 | 52.05 | 00:00:00 | | 2006-03-23 | 851,700 | 52.10 | 52.75 | 51.85 | 52.65 | 00:00:00 | | 2006-03-24 | 920,800 | 52.75 | 53.65 | 52.65 | 53.25 | 00:00:00 | | 2006-03-27 | 1,001,900 | 53.90 | 54.20 | 52.60 | 52.75 | 00:00:00 | | 2006-03-28 | 743,000 | 52.75 | 53.00 | 51.75 | 51.95 | 00:00:00 | | 2006-03-29 | 892,100 | 51.70 | 52.00 | 51.70 | 52.00 | 00:00:00 | | 2006-03-30 | 911,300 | 52.50 | 52.60 | 51.70 | 52.05 | 00:00:00 | | 2006-03-31 | 629,800 | 51.75 | 52.20 | 51.70 | 51.85 | 00:00:00 | | 2006-04-03 | 1,360,300 | 52.10 | 53.70 | 51.90 | 53.70 | 00:00:00 | | 2006-04-04 | 1,073,200 | 53.80 | 54.90 | 53.30 | 53.45 | 00:00:00 | | 2006-04-05 | 827,600 | 53.55 | 53.85 | 52.85 | 53.10 | 00:00:00 | | 2006-04-06 | 2,600,400 | 54.30 | 55.85 | 53.95 | 54.90 | 00:00:00 | | 2006-04-07 | 2,077,600 | 54.70 | 56.60 | 54.60 | 55.25 | 00:00:00 | | 2006-04-10 | 1,647,100 | 55.00 | 56.30 | 54.95 | 56.20 | 00:00:00 | | 2006-04-11 | 1,221,000 | 55.85 | 56.20 | 55.40 | 55.50 | 00:00:00 | | 2006-04-12 | 1,297,600 | 55.70 | 55.70 | 54.55 | 55.40 | 00:00:00 | | 2006-04-13 | 591,100 | 55.75 | 55.75 | 55.05 | 55.55 | 00:00:00 | | 2006-04-14 | 0 | 55.55 | 55.55 | 55.55 | 55.55 | 00:00:00 | | 2006-04-17 | 0 | 55.55 | 55.55 | 55.55 | 55.55 | 00:00:00 | | 2006-04-18 | 945,200 | 55.55 | 55.75 | 55.20 | 55.50 | 00:00:00 | | 2006-04-19 | 1,005,200 | 56.00 | 56.35 | 55.80 | 56.15 | 00:00:00 | | 2006-04-20 | 1,047,700 | 55.85 | 56.35 | 55.85 | 56.15 | 00:00:00 | | 2006-04-21 | 857,500 | 56.35 | 56.75 | 56.20 | 56.75 | 00:00:00 | | 2006-04-24 | 658,400 | 56.30 | 56.80 | 56.10 | 56.50 | 00:00:00 | | 2006-04-25 | 837,200 | 56.70 | 57.50 | 56.60 | 57.20 | 00:00:00 | | 2006-04-26 | 1,480,400 | 56.45 | 58.00 | 55.25 | 57.10 | 00:00:00 | | 2006-04-27 | 1,176,500 | 57.05 | 57.55 | 56.30 | 57.30 | 00:00:00 | | 2006-04-28 | 1,094,600 | 57.05 | 57.90 | 56.80 | 57.20 | 00:00:00 | | 2006-05-01 | 0 | 57.20 | 57.20 | 57.20 | 57.20 | 00:00:00 | | 2006-05-02 | 1,247,200 | 57.20 | 59.00 | 57.00 | 58.75 | 00:00:00 | | 2006-05-03 | 1,359,600 | 58.55 | 58.70 | 57.25 | 57.50 | 00:00:00 | | 2006-05-04 | 1,229,400 | 57.40 | 57.80 | 56.75 | 57.35 | 00:00:00 | | 2006-05-05 | 1,510,400 | 57.65 | 57.85 | 57.05 | 57.60 | 00:00:00 | | 2006-05-08 | 661,900 | 57.95 | 58.40 | 57.65 | 57.90 | 00:00:00 | | 2006-05-09 | 992,900 | 57.90 | 59.50 | 57.80 | 59.00 | 00:00:00 | | 2006-05-10 | 1,872,300 | 59.00 | 60.60 | 58.90 | 60.00 | 00:00:00 | | 2006-05-11 | 3,122,100 | 60.05 | 60.40 | 59.40 | 59.55 | 00:00:00 | | 2006-05-12 | 3,905,200 | 59.05 | 59.25 | 54.55 | 54.55 | 00:00:00 | | 2006-05-15 | 1,820,100 | 54.60 | 55.35 | 53.30 | 54.30 | 00:00:00 | | 2006-05-16 | 1,602,600 | 53.30 | 53.35 | 52.05 | 52.30 | 00:00:00 | | 2006-05-17 | 1,297,400 | 52.20 | 53.00 | 50.70 | 50.80 | 00:00:00 | | 2006-05-18 | 1,250,800 | 51.25 | 51.70 | 50.10 | 50.40 | 00:00:00 | | 2006-05-19 | 1,340,700 | 50.70 | 52.75 | 50.25 | 51.00 | 00:00:00 | | 2006-05-22 | 1,202,500 | 51.15 | 51.15 | 48.73 | 48.90 | 00:00:00 | | 2006-05-23 | 1,898,500 | 49.50 | 50.75 | 49.46 | 49.98 | 00:00:00 | | 2006-05-24 | 1,513,000 | 49.55 | 50.10 | 49.00 | 49.12 | 00:00:00 | | 2006-05-25 | 881,200 | 49.13 | 50.35 | 48.56 | 49.88 | 00:00:00 | | 2006-05-26 | 832,300 | 50.85 | 51.25 | 50.20 | 51.20 | 00:00:00 | | 2006-05-29 | 608,100 | 50.50 | 51.35 | 50.20 | 50.95 | 00:00:00 | | 2006-05-30 | 1,347,800 | 50.60 | 50.70 | 49.72 | 49.76 | 00:00:00 | | 2006-05-31 | 1,388,900 | 49.56 | 51.15 | 48.84 | 51.10 | 00:00:00 | | 2006-06-01 | 1,209,300 | 50.80 | 51.15 | 49.90 | 49.96 | 00:00:00 | | 2006-06-02 | 1,059,100 | 50.10 | 50.95 | 49.88 | 50.45 | 00:00:00 | | 2006-06-05 | 402,500 | 50.50 | 50.50 | 49.54 | 49.63 | 00:00:00 | | 2006-06-06 | 1,092,500 | 49.43 | 49.67 | 48.56 | 48.59 | 00:00:00 | | 2006-06-07 | 2,385,800 | 48.67 | 49.10 | 47.06 | 47.50 | 00:00:00 | | 2006-06-08 | 1,532,500 | 46.74 | 47.90 | 46.56 | 47.43 | 00:00:00 | | 2006-06-09 | 1,249,600 | 48.00 | 48.60 | 47.70 | 48.32 | 00:00:00 | | 2006-06-12 | 1,243,000 | 48.44 | 48.44 | 47.45 | 47.99 | 00:00:00 | | 2006-06-13 | 1,146,000 | 47.10 | 48.24 | 46.90 | 47.15 | 00:00:00 | | 2006-06-14 | 973,300 | 47.34 | 47.34 | 45.54 | 46.37 | 00:00:00 | | 2006-06-15 | 1,263,000 | 46.71 | 47.36 | 46.52 | 47.23 | 00:00:00 | | 2006-06-16 | 1,378,400 | 48.07 | 48.50 | 46.92 | 47.10 | 00:00:00 | | 2006-06-19 | 902,100 | 47.14 | 48.60 | 47.14 | 48.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
