|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-04 | 768,700 | 64.55 | 65.20 | 64.10 | 64.85 | 00:00:00 | | 2006-12-05 | 732,200 | 65.00 | 65.50 | 64.40 | 65.25 | 00:00:00 | | 2006-12-06 | 553,100 | 65.20 | 65.85 | 65.00 | 65.35 | 00:00:00 | | 2006-12-07 | 877,500 | 65.50 | 66.90 | 65.25 | 66.40 | 00:00:00 | | 2006-12-08 | 607,300 | 66.15 | 66.60 | 65.60 | 66.35 | 00:00:00 | | 2006-12-11 | 1,098,700 | 66.85 | 68.30 | 66.85 | 68.00 | 00:00:00 | | 2006-12-12 | 602,800 | 68.40 | 68.40 | 67.35 | 67.70 | 00:00:00 | | 2006-12-13 | 1,364,200 | 67.95 | 70.35 | 67.80 | 69.75 | 00:00:00 | | 2006-12-14 | 1,258,400 | 70.00 | 70.80 | 69.80 | 70.65 | 00:00:00 | | 2006-12-15 | 1,296,600 | 70.75 | 71.35 | 70.35 | 70.70 | 00:00:00 | | 2006-12-18 | 617,200 | 70.50 | 70.90 | 70.00 | 70.60 | 00:00:00 | | 2006-12-19 | 960,100 | 70.35 | 71.35 | 70.25 | 71.10 | 00:00:00 | | 2006-12-20 | 982,000 | 71.20 | 73.00 | 71.20 | 72.50 | 00:00:00 | | 2006-12-21 | 615,100 | 72.15 | 72.80 | 72.15 | 72.70 | 00:00:00 | | 2006-12-22 | 547,300 | 72.35 | 73.00 | 71.70 | 71.75 | 00:00:00 | | 2006-12-25 | 0 | 71.75 | 71.75 | 71.75 | 71.75 | 00:00:00 | | 2006-12-26 | 0 | 71.75 | 71.75 | 71.75 | 71.75 | 00:00:00 | | 2006-12-27 | 949,200 | 71.65 | 73.30 | 71.65 | 72.70 | 00:00:00 | | 2006-12-28 | 464,900 | 72.35 | 72.95 | 72.30 | 72.60 | 00:00:00 | | 2006-12-29 | 364,600 | 72.35 | 72.85 | 71.75 | 72.50 | 00:00:00 | | 2007-01-01 | 0 | 72.50 | 72.50 | 72.50 | 72.50 | 00:00:00 | | 2007-01-02 | 892,600 | 72.65 | 73.00 | 72.30 | 72.65 | 00:00:00 | | 2007-01-03 | 870,100 | 72.50 | 73.30 | 72.15 | 72.85 | 00:00:00 | | 2007-01-04 | 1,578,700 | 72.05 | 72.40 | 71.30 | 71.55 | 00:00:00 | | 2007-01-05 | 2,758,400 | 71.00 | 71.35 | 68.45 | 69.00 | 00:00:00 | | 2007-01-08 | 1,381,200 | 68.65 | 70.00 | 68.05 | 69.40 | 00:00:00 | | 2007-01-09 | 845,900 | 69.30 | 69.60 | 69.10 | 69.25 | 00:00:00 | | 2007-01-10 | 690,900 | 68.70 | 69.90 | 68.60 | 69.25 | 00:00:00 | | 2007-01-11 | 1,714,000 | 69.40 | 69.90 | 68.80 | 69.45 | 00:00:00 | | 2007-01-12 | 2,303,000 | 69.40 | 69.70 | 67.75 | 69.05 | 00:00:00 | | 2007-01-15 | 800,800 | 69.20 | 69.70 | 68.70 | 69.55 | 00:00:00 | | 2007-01-16 | 1,416,500 | 69.35 | 69.55 | 68.40 | 68.75 | 00:00:00 | | 2007-01-17 | 1,023,600 | 68.75 | 69.60 | 68.60 | 69.10 | 00:00:00 | | 2007-01-18 | 1,352,600 | 69.25 | 70.25 | 69.25 | 70.00 | 00:00:00 | | 2007-01-19 | 905,300 | 69.70 | 70.25 | 69.25 | 70.00 | 00:00:00 | | 2007-01-22 | 1,096,200 | 70.00 | 70.55 | 69.70 | 70.30 | 00:00:00 | | 2007-01-23 | 917,700 | 70.15 | 70.85 | 70.15 | 70.85 | 00:00:00 | | 2007-01-24 | 1,422,700 | 70.90 | 72.50 | 70.90 | 72.40 | 00:00:00 | | 2007-01-25 | 1,095,500 | 72.20 | 72.35 | 71.30 | 71.85 | 00:00:00 | | 2007-01-26 | 996,100 | 72.00 | 72.40 | 71.30 | 71.95 | 00:00:00 | | 2007-01-29 | 639,400 | 72.75 | 72.80 | 71.60 | 72.75 | 00:00:00 | | 2007-01-30 | 622,700 | 72.30 | 72.60 | 71.75 | 72.15 | 00:00:00 | | 2007-01-31 | 2,341,300 | 71.60 | 72.10 | 69.75 | 70.20 | 00:00:00 | | 2007-02-01 | 1,735,900 | 70.45 | 70.85 | 70.05 | 70.45 | 00:00:00 | | 2007-02-02 | 1,146,200 | 70.20 | 70.75 | 69.80 | 70.45 | 00:00:00 | | 2007-02-05 | 769,300 | 70.05 | 70.70 | 69.75 | 70.40 | 00:00:00 | | 2007-02-06 | 841,900 | 70.00 | 71.10 | 70.00 | 70.95 | 00:00:00 | | 2007-02-07 | 588,900 | 71.30 | 71.30 | 70.50 | 70.70 | 00:00:00 | | 2007-02-08 | 803,100 | 70.40 | 70.85 | 69.70 | 70.25 | 00:00:00 | | 2007-02-09 | 814,200 | 70.80 | 71.35 | 70.55 | 71.10 | 00:00:00 | | 2007-02-12 | 654,300 | 71.05 | 71.05 | 69.80 | 70.25 | 00:00:00 | | 2007-02-13 | 793,400 | 70.25 | 71.45 | 70.25 | 71.45 | 00:00:00 | | 2007-02-14 | 2,230,900 | 71.80 | 76.60 | 71.80 | 74.95 | 00:00:00 | | 2007-02-15 | 5,230,400 | 76.00 | 80.30 | 76.00 | 80.00 | 00:00:00 | | 2007-02-16 | 4,370,500 | 80.15 | 85.10 | 80.15 | 82.60 | 00:00:00 | | 2007-02-19 | 1,478,900 | 82.29 | 84.00 | 82.14 | 82.74 | 00:00:00 | | 2007-02-20 | 1,317,500 | 83.07 | 83.50 | 82.30 | 83.08 | 00:00:00 | | 2007-02-21 | 902,100 | 83.49 | 83.49 | 81.70 | 82.10 | 00:00:00 | | 2007-02-22 | 1,190,300 | 82.59 | 82.99 | 81.64 | 81.75 | 00:00:00 | | 2007-02-23 | 1,038,500 | 81.35 | 81.95 | 80.92 | 81.15 | 00:00:00 | | 2007-02-26 | 1,248,600 | 81.16 | 81.63 | 80.00 | 80.55 | 00:00:00 | | 2007-02-27 | 1,899,900 | 80.10 | 80.20 | 77.77 | 77.93 | 00:00:00 | | 2007-02-28 | 1,638,900 | 76.00 | 79.74 | 75.90 | 78.62 | 00:00:00 | | 2007-03-01 | 1,815,900 | 79.05 | 80.39 | 75.90 | 76.73 | 00:00:00 | | 2007-03-02 | 1,331,200 | 77.22 | 78.46 | 75.48 | 76.57 | 00:00:00 | | 2007-03-05 | 1,198,500 | 75.56 | 75.91 | 73.85 | 75.15 | 00:00:00 | | 2007-03-06 | 1,030,800 | 75.66 | 75.99 | 74.55 | 75.83 | 00:00:00 | | 2007-03-07 | 750,000 | 76.04 | 77.28 | 75.89 | 76.56 | 00:00:00 | | 2007-03-08 | 883,000 | 77.50 | 77.80 | 76.70 | 77.30 | 00:00:00 | | 2007-03-09 | 597,200 | 76.88 | 77.27 | 76.31 | 76.98 | 00:00:00 | | 2007-03-12 | 560,800 | 77.36 | 77.37 | 75.91 | 76.71 | 00:00:00 | | 2007-03-13 | 1,111,200 | 75.70 | 76.68 | 75.05 | 75.06 | 00:00:00 | | 2007-03-14 | 1,036,300 | 74.06 | 74.54 | 73.20 | 73.60 | 00:00:00 | | 2007-03-15 | 1,078,000 | 74.45 | 75.27 | 73.30 | 75.00 | 00:00:00 | | 2007-03-16 | 2,101,800 | 75.05 | 75.10 | 73.72 | 74.95 | 00:00:00 | | 2007-03-19 | 957,300 | 75.31 | 76.29 | 75.03 | 76.03 | 00:00:00 | | 2007-03-20 | 737,100 | 75.89 | 76.75 | 75.59 | 76.25 | 00:00:00 | | 2007-03-21 | 949,900 | 76.56 | 77.84 | 76.50 | 77.63 | 00:00:00 | | 2007-03-22 | 1,232,000 | 78.92 | 79.80 | 78.19 | 79.09 | 00:00:00 | | 2007-03-23 | 1,488,000 | 79.24 | 82.50 | 79.14 | 82.03 | 00:00:00 | | 2007-03-26 | 1,374,900 | 83.35 | 84.55 | 81.55 | 82.12 | 00:00:00 | | 2007-03-27 | 858,400 | 82.51 | 82.97 | 81.18 | 81.70 | 00:00:00 | | 2007-03-28 | 1,073,000 | 81.62 | 82.38 | 81.16 | 81.53 | 00:00:00 | | 2007-03-29 | 957,500 | 82.19 | 83.34 | 81.71 | 83.07 | 00:00:00 | | 2007-03-30 | 697,100 | 82.86 | 83.28 | 82.04 | 82.67 | 00:00:00 | | 2007-04-02 | 749,300 | 82.70 | 83.60 | 82.60 | 83.06 | 00:00:00 | | 2007-04-03 | 1,130,500 | 83.32 | 86.71 | 83.22 | 85.23 | 00:00:00 | | 2007-04-04 | 880,700 | 85.49 | 86.52 | 85.14 | 86.52 | 00:00:00 | | 2007-04-05 | 547,800 | 86.17 | 86.48 | 85.03 | 85.72 | 00:00:00 | | 2007-04-06 | 0 | 85.72 | 85.72 | 85.72 | 85.72 | 00:00:00 | | 2007-04-09 | 0 | 85.72 | 85.72 | 85.72 | 85.72 | 00:00:00 | | 2007-04-10 | 735,100 | 85.99 | 86.83 | 85.21 | 86.59 | 00:00:00 | | 2007-04-11 | 762,300 | 86.95 | 87.88 | 85.95 | 87.19 | 00:00:00 | | 2007-04-12 | 595,900 | 86.57 | 86.90 | 85.51 | 86.56 | 00:00:00 | | 2007-04-13 | 621,800 | 86.00 | 86.77 | 85.47 | 86.22 | 00:00:00 | | 2007-04-16 | 869,400 | 86.79 | 88.88 | 86.31 | 87.93 | 00:00:00 | | 2007-04-17 | 703,800 | 87.24 | 87.93 | 86.63 | 87.50 | 00:00:00 | | 2007-04-18 | 530,300 | 87.64 | 87.64 | 86.25 | 87.21 | 00:00:00 | | 2007-04-19 | 1,681,700 | 86.90 | 88.85 | 85.62 | 88.11 | 00:00:00 | | 2007-04-20 | 923,200 | 88.30 | 88.56 | 87.87 | 88.10 | 00:00:00 | | 2007-04-23 | 917,100 | 88.00 | 89.49 | 87.97 | 88.36 | 00:00:00 | | 2007-04-24 | 867,800 | 87.67 | 89.20 | 87.05 | 88.50 | 00:00:00 | | 2007-04-25 | 1,894,100 | 91.19 | 93.35 | 91.14 | 92.39 | 00:00:00 | | 2007-04-26 | 853,800 | 92.99 | 93.00 | 91.99 | 92.53 | 00:00:00 | | 2007-04-27 | 707,300 | 92.13 | 92.56 | 91.16 | 92.00 | 00:00:00 | | 2007-04-30 | 628,500 | 91.85 | 94.00 | 91.85 | 93.82 | 00:00:00 | | 2007-05-01 | 0 | 93.82 | 93.82 | 93.82 | 93.82 | 00:00:00 | | 2007-05-02 | 1,500,500 | 95.00 | 95.10 | 94.20 | 94.82 | 00:00:00 | | 2007-05-03 | 1,267,100 | 94.50 | 95.00 | 93.41 | 93.90 | 00:00:00 | | 2007-05-04 | 815,100 | 94.00 | 96.00 | 93.93 | 95.86 | 00:00:00 | | 2007-05-07 | 606,900 | 95.95 | 95.98 | 93.71 | 94.00 | 00:00:00 | | 2007-05-08 | 549,900 | 93.75 | 94.20 | 93.06 | 93.60 | 00:00:00 | | 2007-05-09 | 735,300 | 93.44 | 94.17 | 91.57 | 92.22 | 00:00:00 | | 2007-05-10 | 817,600 | 92.92 | 92.98 | 91.75 | 92.00 | 00:00:00 | | 2007-05-11 | 733,100 | 90.20 | 92.59 | 90.16 | 92.45 | 00:00:00 | | 2007-05-14 | 957,400 | 92.98 | 94.50 | 91.89 | 92.02 | 00:00:00 | | 2007-05-15 | 873,800 | 90.62 | 91.10 | 89.76 | 90.90 | 00:00:00 | | 2007-05-16 | 899,400 | 91.26 | 93.45 | 90.25 | 92.29 | 00:00:00 | | 2007-05-17 | 233,800 | 92.35 | 92.99 | 91.37 | 91.48 | 00:00:00 | | 2007-05-18 | 694,200 | 91.03 | 92.14 | 90.80 | 91.39 | 00:00:00 | | 2007-05-21 | 680,100 | 91.30 | 91.30 | 90.25 | 90.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
