|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-19 | 902,100 | 47.14 | 48.60 | 47.14 | 48.03 | 00:00:00 | | 2006-06-20 | 773,500 | 47.95 | 48.60 | 47.45 | 48.28 | 00:00:00 | | 2006-06-21 | 693,800 | 48.25 | 48.30 | 47.05 | 47.52 | 00:00:00 | | 2006-06-22 | 869,300 | 48.28 | 48.45 | 47.24 | 47.64 | 00:00:00 | | 2006-06-23 | 487,800 | 48.02 | 48.15 | 47.39 | 47.63 | 00:00:00 | | 2006-06-26 | 846,600 | 48.00 | 48.15 | 46.87 | 47.02 | 00:00:00 | | 2006-06-27 | 1,328,300 | 46.30 | 46.37 | 45.42 | 45.82 | 00:00:00 | | 2006-06-28 | 1,148,200 | 45.67 | 46.63 | 45.31 | 46.07 | 00:00:00 | | 2006-06-29 | 713,500 | 46.58 | 47.03 | 46.20 | 46.80 | 00:00:00 | | 2006-06-30 | 1,037,700 | 47.65 | 47.65 | 46.77 | 47.00 | 00:00:00 | | 2006-07-03 | 1,180,900 | 47.14 | 47.60 | 46.43 | 46.66 | 00:00:00 | | 2006-07-04 | 1,384,900 | 47.00 | 47.00 | 45.82 | 46.80 | 00:00:00 | | 2006-07-05 | 1,134,400 | 46.24 | 46.55 | 45.70 | 46.25 | 00:00:00 | | 2006-07-06 | 1,045,500 | 46.27 | 46.62 | 45.51 | 45.98 | 00:00:00 | | 2006-07-07 | 725,900 | 45.70 | 46.52 | 45.50 | 46.30 | 00:00:00 | | 2006-07-10 | 709,000 | 46.10 | 46.70 | 45.60 | 46.66 | 00:00:00 | | 2006-07-11 | 1,163,000 | 46.62 | 46.99 | 46.18 | 46.53 | 00:00:00 | | 2006-07-12 | 679,300 | 46.86 | 47.21 | 46.62 | 46.74 | 00:00:00 | | 2006-07-13 | 961,500 | 46.39 | 46.44 | 45.54 | 45.69 | 00:00:00 | | 2006-07-14 | 844,900 | 45.49 | 45.60 | 44.75 | 44.79 | 00:00:00 | | 2006-07-17 | 842,800 | 44.83 | 45.16 | 44.30 | 44.87 | 00:00:00 | | 2006-07-18 | 875,000 | 44.91 | 44.92 | 44.05 | 44.19 | 00:00:00 | | 2006-07-19 | 578,500 | 44.10 | 45.32 | 44.10 | 45.11 | 00:00:00 | | 2006-07-20 | 851,300 | 45.49 | 45.70 | 45.01 | 45.16 | 00:00:00 | | 2006-07-21 | 1,091,800 | 45.20 | 45.20 | 43.30 | 43.38 | 00:00:00 | | 2006-07-24 | 1,120,600 | 43.61 | 44.24 | 43.21 | 43.94 | 00:00:00 | | 2006-07-25 | 1,774,500 | 44.35 | 45.37 | 44.20 | 45.19 | 00:00:00 | | 2006-07-26 | 1,449,100 | 44.90 | 45.19 | 44.35 | 44.90 | 00:00:00 | | 2006-07-27 | 1,846,400 | 45.16 | 45.50 | 44.51 | 45.40 | 00:00:00 | | 2006-07-28 | 4,218,100 | 43.90 | 48.84 | 43.90 | 48.50 | 00:00:00 | | 2006-07-31 | 1,319,300 | 48.62 | 48.70 | 47.50 | 47.56 | 00:00:00 | | 2006-08-01 | 1,162,700 | 47.72 | 47.89 | 47.12 | 47.26 | 00:00:00 | | 2006-08-02 | 698,500 | 47.66 | 47.97 | 47.50 | 47.74 | 00:00:00 | | 2006-08-03 | 900,200 | 47.75 | 47.76 | 46.47 | 46.80 | 00:00:00 | | 2006-08-04 | 677,700 | 46.81 | 47.30 | 46.40 | 47.05 | 00:00:00 | | 2006-08-07 | 698,800 | 46.72 | 46.91 | 45.81 | 46.00 | 00:00:00 | | 2006-08-08 | 1,156,600 | 46.15 | 46.78 | 45.50 | 45.54 | 00:00:00 | | 2006-08-09 | 1,040,000 | 45.54 | 46.85 | 45.45 | 46.83 | 00:00:00 | | 2006-08-10 | 696,800 | 46.12 | 46.57 | 45.90 | 46.40 | 00:00:00 | | 2006-08-11 | 1,583,200 | 46.74 | 47.94 | 46.74 | 47.48 | 00:00:00 | | 2006-08-14 | 1,054,300 | 48.04 | 48.44 | 47.53 | 48.26 | 00:00:00 | | 2006-08-15 | 726,800 | 48.40 | 48.62 | 47.81 | 48.58 | 00:00:00 | | 2006-08-16 | 1,315,300 | 48.79 | 49.37 | 48.04 | 49.02 | 00:00:00 | | 2006-08-17 | 1,217,300 | 48.85 | 50.10 | 48.50 | 49.73 | 00:00:00 | | 2006-08-18 | 1,458,700 | 49.71 | 50.55 | 49.60 | 50.15 | 00:00:00 | | 2006-08-21 | 750,400 | 49.99 | 50.10 | 49.42 | 49.65 | 00:00:00 | | 2006-08-22 | 901,600 | 49.73 | 50.20 | 49.62 | 50.15 | 00:00:00 | | 2006-08-23 | 1,393,800 | 50.30 | 51.30 | 49.93 | 50.75 | 00:00:00 | | 2006-08-24 | 1,367,100 | 50.55 | 51.20 | 50.10 | 51.05 | 00:00:00 | | 2006-08-25 | 1,388,100 | 51.20 | 52.85 | 51.15 | 52.05 | 00:00:00 | | 2006-08-28 | 466,200 | 51.95 | 52.00 | 51.30 | 51.85 | 00:00:00 | | 2006-08-29 | 940,500 | 51.90 | 52.25 | 51.40 | 51.95 | 00:00:00 | | 2006-08-30 | 1,135,900 | 52.15 | 53.25 | 52.10 | 53.10 | 00:00:00 | | 2006-08-31 | 1,037,000 | 52.95 | 53.30 | 52.50 | 53.00 | 00:00:00 | | 2006-09-01 | 793,000 | 52.90 | 53.70 | 52.55 | 53.40 | 00:00:00 | | 2006-09-04 | 984,700 | 53.40 | 53.95 | 53.25 | 53.70 | 00:00:00 | | 2006-09-05 | 1,048,300 | 53.60 | 53.65 | 52.90 | 53.45 | 00:00:00 | | 2006-09-06 | 1,830,600 | 53.40 | 53.55 | 52.05 | 52.20 | 00:00:00 | | 2006-09-07 | 1,341,200 | 52.00 | 52.00 | 50.90 | 51.25 | 00:00:00 | | 2006-09-08 | 813,700 | 51.30 | 52.25 | 51.30 | 51.90 | 00:00:00 | | 2006-09-11 | 1,400,100 | 51.90 | 53.55 | 51.80 | 52.75 | 00:00:00 | | 2006-09-12 | 1,073,800 | 52.90 | 53.90 | 52.35 | 53.75 | 00:00:00 | | 2006-09-13 | 1,314,800 | 54.00 | 54.20 | 53.30 | 53.55 | 00:00:00 | | 2006-09-14 | 1,042,200 | 53.80 | 54.25 | 53.65 | 54.20 | 00:00:00 | | 2006-09-15 | 2,449,200 | 54.35 | 54.90 | 52.95 | 53.65 | 00:00:00 | | 2006-09-18 | 995,300 | 53.85 | 53.85 | 53.10 | 53.35 | 00:00:00 | | 2006-09-19 | 2,991,800 | 53.25 | 55.45 | 52.65 | 54.70 | 00:00:00 | | 2006-09-20 | 2,061,800 | 54.65 | 56.35 | 54.35 | 55.35 | 00:00:00 | | 2006-09-21 | 1,570,500 | 55.40 | 56.70 | 55.20 | 56.60 | 00:00:00 | | 2006-09-22 | 1,647,500 | 56.00 | 56.20 | 55.00 | 55.25 | 00:00:00 | | 2006-09-25 | 955,000 | 55.25 | 55.60 | 54.85 | 55.00 | 00:00:00 | | 2006-09-26 | 1,657,700 | 55.25 | 55.95 | 54.50 | 55.60 | 00:00:00 | | 2006-09-27 | 2,104,900 | 55.65 | 56.75 | 54.90 | 56.70 | 00:00:00 | | 2006-09-28 | 1,795,700 | 56.45 | 57.65 | 56.35 | 57.45 | 00:00:00 | | 2006-09-29 | 1,424,200 | 57.30 | 58.75 | 57.30 | 57.80 | 00:00:00 | | 2006-10-02 | 930,700 | 57.75 | 58.05 | 57.10 | 57.45 | 00:00:00 | | 2006-10-03 | 982,200 | 57.05 | 57.45 | 56.75 | 57.15 | 00:00:00 | | 2006-10-04 | 1,290,300 | 57.30 | 58.25 | 56.90 | 58.20 | 00:00:00 | | 2006-10-05 | 1,155,200 | 58.20 | 59.10 | 58.20 | 58.90 | 00:00:00 | | 2006-10-06 | 763,600 | 58.80 | 59.10 | 57.85 | 58.70 | 00:00:00 | | 2006-10-09 | 546,800 | 58.70 | 58.70 | 58.15 | 58.40 | 00:00:00 | | 2006-10-10 | 793,600 | 58.60 | 59.20 | 58.20 | 59.20 | 00:00:00 | | 2006-10-11 | 1,274,300 | 58.55 | 59.60 | 58.55 | 59.60 | 00:00:00 | | 2006-10-12 | 793,500 | 59.60 | 59.60 | 59.00 | 59.55 | 00:00:00 | | 2006-10-13 | 2,326,600 | 60.15 | 61.75 | 60.10 | 60.25 | 00:00:00 | | 2006-10-16 | 502,900 | 60.05 | 60.75 | 60.05 | 60.50 | 00:00:00 | | 2006-10-17 | 1,419,100 | 60.15 | 60.25 | 58.70 | 58.90 | 00:00:00 | | 2006-10-18 | 1,473,800 | 59.10 | 60.15 | 59.00 | 59.70 | 00:00:00 | | 2006-10-19 | 1,573,600 | 59.65 | 62.20 | 59.65 | 61.65 | 00:00:00 | | 2006-10-20 | 1,144,600 | 61.95 | 62.90 | 61.20 | 61.55 | 00:00:00 | | 2006-10-23 | 770,000 | 61.85 | 62.45 | 61.60 | 62.35 | 00:00:00 | | 2006-10-24 | 758,200 | 62.50 | 62.50 | 61.40 | 61.40 | 00:00:00 | | 2006-10-25 | 1,714,000 | 62.50 | 63.40 | 62.00 | 63.10 | 00:00:00 | | 2006-10-26 | 1,045,400 | 63.00 | 63.45 | 62.90 | 63.45 | 00:00:00 | | 2006-10-27 | 933,100 | 63.40 | 64.25 | 63.10 | 64.00 | 00:00:00 | | 2006-10-30 | 791,000 | 63.55 | 63.55 | 62.80 | 63.20 | 00:00:00 | | 2006-10-31 | 1,231,500 | 63.00 | 64.40 | 62.80 | 63.90 | 00:00:00 | | 2006-11-01 | 1,179,100 | 63.55 | 63.80 | 62.85 | 63.55 | 00:00:00 | | 2006-11-02 | 1,348,500 | 63.40 | 63.90 | 62.55 | 63.10 | 00:00:00 | | 2006-11-03 | 997,000 | 63.05 | 63.20 | 62.65 | 62.90 | 00:00:00 | | 2006-11-06 | 717,900 | 62.95 | 64.30 | 62.90 | 64.20 | 00:00:00 | | 2006-11-07 | 920,800 | 64.05 | 64.75 | 63.95 | 64.55 | 00:00:00 | | 2006-11-08 | 640,900 | 64.30 | 64.85 | 64.05 | 64.40 | 00:00:00 | | 2006-11-09 | 864,500 | 64.25 | 64.80 | 63.75 | 64.15 | 00:00:00 | | 2006-11-10 | 634,400 | 64.25 | 64.70 | 64.05 | 64.35 | 00:00:00 | | 2006-11-13 | 1,864,200 | 64.25 | 67.50 | 64.20 | 65.50 | 00:00:00 | | 2006-11-14 | 1,433,400 | 65.95 | 67.60 | 65.95 | 67.15 | 00:00:00 | | 2006-11-15 | 999,600 | 67.40 | 68.40 | 66.90 | 67.40 | 00:00:00 | | 2006-11-16 | 823,300 | 67.30 | 68.20 | 67.10 | 68.00 | 00:00:00 | | 2006-11-17 | 978,800 | 68.00 | 68.20 | 66.70 | 67.10 | 00:00:00 | | 2006-11-20 | 594,000 | 66.10 | 67.10 | 66.00 | 66.80 | 00:00:00 | | 2006-11-21 | 798,100 | 66.55 | 67.10 | 66.00 | 66.30 | 00:00:00 | | 2006-11-22 | 1,722,600 | 66.85 | 68.60 | 66.70 | 67.70 | 00:00:00 | | 2006-11-23 | 656,400 | 68.00 | 68.00 | 67.05 | 67.95 | 00:00:00 | | 2006-11-24 | 1,226,800 | 67.95 | 68.50 | 66.70 | 67.90 | 00:00:00 | | 2006-11-27 | 1,273,900 | 67.55 | 68.00 | 65.10 | 65.20 | 00:00:00 | | 2006-11-28 | 910,900 | 64.80 | 65.60 | 63.80 | 65.20 | 00:00:00 | | 2006-11-29 | 782,100 | 65.45 | 66.55 | 65.45 | 66.35 | 00:00:00 | | 2006-11-30 | 618,400 | 66.40 | 67.20 | 65.45 | 65.60 | 00:00:00 | | 2006-12-01 | 785,500 | 65.15 | 66.20 | 63.75 | 64.45 | 00:00:00 | | 2006-12-04 | 768,700 | 64.55 | 65.20 | 64.10 | 64.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
