|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-21 | 680,100 | 91.30 | 91.30 | 90.25 | 90.35 | 00:00:00 | 2007-05-22 | 567,500 | 90.20 | 91.08 | 89.79 | 90.49 | 00:00:00 | 2007-05-23 | 540,800 | 90.51 | 91.36 | 90.25 | 90.85 | 00:00:00 | 2007-05-24 | 688,800 | 90.07 | 91.17 | 89.40 | 89.87 | 00:00:00 | 2007-05-25 | 1,239,400 | 90.32 | 90.38 | 88.61 | 89.00 | 00:00:00 | 2007-05-28 | 119,400 | 89.00 | 90.25 | 89.00 | 90.25 | 00:00:00 | 2007-05-29 | 1,035,700 | 90.50 | 91.89 | 89.80 | 91.45 | 00:00:00 | 2007-05-30 | 1,629,200 | 90.95 | 95.00 | 90.94 | 94.97 | 00:00:00 | 2007-05-31 | 1,751,800 | 95.97 | 97.84 | 95.10 | 97.36 | 00:00:00 | 2007-06-01 | 1,125,800 | 96.92 | 98.80 | 96.49 | 98.35 | 00:00:00 | 2007-06-04 | 1,057,200 | 97.72 | 100.00 | 97.50 | 98.45 | 00:00:00 | 2007-06-05 | 1,177,900 | 98.80 | 99.78 | 96.91 | 97.21 | 00:00:00 | 2007-06-06 | 1,309,200 | 96.62 | 97.30 | 94.33 | 94.45 | 00:00:00 | 2007-06-07 | 1,054,100 | 95.25 | 96.45 | 93.84 | 93.84 | 00:00:00 | 2007-06-08 | 662,800 | 93.44 | 94.84 | 92.39 | 94.33 | 00:00:00 | 2007-06-11 | 538,900 | 94.79 | 96.13 | 94.40 | 95.97 | 00:00:00 | 2007-06-12 | 949,400 | 95.76 | 96.64 | 95.07 | 95.75 | 00:00:00 | 2007-06-13 | 823,300 | 95.90 | 96.18 | 94.80 | 95.62 | 00:00:00 | 2007-06-14 | 1,478,200 | 96.60 | 101.12 | 96.53 | 100.45 | 00:00:00 | 2007-06-15 | 1,781,200 | 100.59 | 103.58 | 100.22 | 102.00 | 00:00:00 | 2007-06-18 | 781,900 | 102.00 | 102.69 | 100.44 | 101.07 | 00:00:00 | 2007-06-19 | 935,800 | 101.00 | 101.90 | 99.87 | 101.42 | 00:00:00 | 2007-06-20 | 832,500 | 101.47 | 103.88 | 101.47 | 102.80 | 00:00:00 | 2007-06-21 | 1,064,200 | 101.78 | 102.44 | 100.17 | 101.54 | 00:00:00 | 2007-06-22 | 1,047,100 | 101.28 | 102.80 | 99.64 | 100.05 | 00:00:00 | 2007-06-25 | 793,900 | 99.50 | 100.65 | 98.77 | 100.25 | 00:00:00 | 2007-06-26 | 896,900 | 99.50 | 100.17 | 98.38 | 99.72 | 00:00:00 | 2007-06-27 | 805,300 | 98.90 | 100.25 | 98.60 | 100.05 | 00:00:00 | 2007-06-28 | 1,134,300 | 101.90 | 102.77 | 101.21 | 102.34 | 00:00:00 | 2007-06-29 | 1,273,000 | 103.00 | 103.85 | 102.40 | 103.85 | 00:00:00 | 2007-07-02 | 792,200 | 103.00 | 103.34 | 101.98 | 102.99 | 00:00:00 | 2007-07-03 | 917,400 | 102.52 | 106.00 | 102.52 | 104.59 | 00:00:00 | 2007-07-04 | 368,300 | 103.90 | 105.46 | 103.66 | 104.86 | 00:00:00 | 2007-07-05 | 1,092,200 | 105.45 | 105.50 | 103.24 | 103.64 | 00:00:00 | 2007-07-06 | 692,100 | 103.25 | 105.80 | 103.25 | 105.55 | 00:00:00 | 2007-07-09 | 780,600 | 105.16 | 106.70 | 105.00 | 106.12 | 00:00:00 | 2007-07-10 | 770,100 | 105.50 | 106.45 | 103.66 | 103.88 | 00:00:00 | 2007-07-11 | 1,087,600 | 102.28 | 103.31 | 101.64 | 102.95 | 00:00:00 | 2007-07-12 | 624,200 | 102.50 | 104.74 | 102.34 | 104.56 | 00:00:00 | 2007-07-13 | 607,200 | 105.33 | 106.45 | 104.34 | 105.19 | 00:00:00 | 2007-07-16 | 399,000 | 104.80 | 105.71 | 104.14 | 104.60 | 00:00:00 | 2007-07-17 | 526,100 | 104.10 | 105.70 | 103.77 | 104.90 | 00:00:00 | 2007-07-18 | 779,000 | 103.79 | 104.40 | 102.20 | 102.24 | 00:00:00 | 2007-07-19 | 620,400 | 103.00 | 104.68 | 102.93 | 103.84 | 00:00:00 | 2007-07-20 | 670,000 | 103.50 | 104.74 | 101.93 | 101.93 | 00:00:00 | 2007-07-23 | 665,200 | 101.34 | 104.75 | 101.06 | 104.73 | 00:00:00 | 2007-07-24 | 1,006,300 | 104.10 | 106.20 | 101.71 | 102.08 | 00:00:00 | 2007-07-25 | 1,459,900 | 101.35 | 101.94 | 98.80 | 99.61 | 00:00:00 | 2007-07-26 | 2,151,600 | 99.48 | 100.10 | 93.01 | 93.56 | 00:00:00 | 2007-07-27 | 3,820,000 | 90.00 | 95.31 | 88.98 | 90.08 | 00:00:00 | 2007-07-30 | 2,165,100 | 91.00 | 94.10 | 91.00 | 93.52 | 00:00:00 | 2007-07-31 | 1,513,400 | 94.74 | 98.80 | 94.74 | 97.83 | 00:00:00 | 2007-08-01 | 1,225,400 | 95.48 | 96.45 | 93.22 | 94.81 | 00:00:00 | 2007-08-02 | 977,600 | 95.53 | 96.08 | 93.11 | 93.24 | 00:00:00 | 2007-08-03 | 948,900 | 93.24 | 94.44 | 91.41 | 91.70 | 00:00:00 | 2007-08-06 | 2,033,100 | 90.49 | 91.19 | 88.27 | 88.28 | 00:00:00 | 2007-08-07 | 2,390,400 | 90.00 | 90.38 | 85.65 | 86.45 | 00:00:00 | 2007-08-08 | 1,492,900 | 87.51 | 88.34 | 85.97 | 88.17 | 00:00:00 | 2007-08-09 | 1,540,000 | 87.66 | 87.73 | 85.74 | 86.80 | 00:00:00 | 2007-08-10 | 2,210,400 | 85.60 | 85.71 | 84.04 | 84.30 | 00:00:00 | 2007-08-13 | 1,450,700 | 86.30 | 88.99 | 85.50 | 88.81 | 00:00:00 | 2007-08-14 | 1,041,600 | 88.89 | 89.65 | 86.89 | 88.13 | 00:00:00 | 2007-08-15 | 849,600 | 87.00 | 88.34 | 86.42 | 87.80 | 00:00:00 | 2007-08-16 | 1,814,500 | 86.00 | 86.41 | 83.98 | 84.20 | 00:00:00 | 2007-08-17 | 2,874,300 | 83.30 | 86.50 | 82.27 | 83.47 | 00:00:00 | 2007-08-20 | 1,140,800 | 85.33 | 86.69 | 84.95 | 85.51 | 00:00:00 | 2007-08-21 | 1,395,300 | 86.17 | 88.43 | 85.58 | 88.10 | 00:00:00 | 2007-08-22 | 1,218,300 | 88.47 | 90.68 | 88.32 | 90.39 | 00:00:00 | 2007-08-23 | 968,400 | 91.01 | 92.59 | 90.56 | 90.88 | 00:00:00 | 2007-08-24 | 515,300 | 90.00 | 92.28 | 90.00 | 91.95 | 00:00:00 | 2007-08-27 | 406,500 | 92.06 | 93.43 | 92.01 | 92.20 | 00:00:00 | 2007-08-28 | 766,800 | 91.75 | 92.37 | 89.14 | 89.25 | 00:00:00 | 2007-08-29 | 1,066,900 | 88.24 | 91.47 | 87.85 | 91.30 | 00:00:00 | 2007-08-30 | 1,027,100 | 92.00 | 92.65 | 91.01 | 92.02 | 00:00:00 | 2007-08-31 | 739,300 | 92.75 | 92.75 | 91.30 | 92.47 | 00:00:00 | 2007-09-03 | 544,100 | 93.21 | 94.77 | 92.51 | 94.57 | 00:00:00 | 2007-09-04 | 812,900 | 94.44 | 94.64 | 93.03 | 93.86 | 00:00:00 | 2007-09-05 | 977,500 | 92.47 | 93.80 | 91.02 | 91.14 | 00:00:00 | 2007-09-06 | 840,800 | 91.15 | 92.22 | 89.96 | 90.68 | 00:00:00 | 2007-09-07 | 807,600 | 90.57 | 91.34 | 87.51 | 87.51 | 00:00:00 | 2007-09-10 | 985,700 | 87.51 | 88.19 | 85.00 | 85.06 | 00:00:00 | 2007-09-11 | 1,031,400 | 86.09 | 87.93 | 85.59 | 87.21 | 00:00:00 | 2007-09-12 | 864,600 | 86.89 | 88.29 | 86.30 | 87.59 | 00:00:00 | 2007-09-13 | 827,400 | 87.05 | 88.83 | 85.86 | 88.62 | 00:00:00 | 2007-09-14 | 542,300 | 88.00 | 88.79 | 87.21 | 87.93 | 00:00:00 | 2007-09-17 | 1,029,200 | 87.93 | 87.94 | 84.89 | 84.89 | 00:00:00 | 2007-09-18 | 1,627,100 | 84.88 | 85.08 | 83.28 | 84.62 | 00:00:00 | 2007-09-19 | 2,779,400 | 88.00 | 90.92 | 87.60 | 90.57 | 00:00:00 | 2007-09-20 | 1,081,100 | 89.35 | 89.93 | 88.50 | 89.38 | 00:00:00 | 2007-09-21 | 1,102,100 | 89.00 | 91.55 | 89.00 | 91.54 | 00:00:00 | 2007-09-24 | 910,500 | 91.97 | 93.61 | 91.30 | 93.12 | 00:00:00 | 2007-09-25 | 639,700 | 92.42 | 92.89 | 91.31 | 91.93 | 00:00:00 | 2007-09-26 | 1,041,500 | 92.43 | 94.70 | 91.95 | 94.45 | 00:00:00 | 2007-09-27 | 1,073,700 | 95.51 | 95.99 | 94.21 | 94.41 | 00:00:00 | 2007-09-28 | 630,300 | 94.73 | 95.88 | 93.39 | 94.28 | 00:00:00 | 2007-10-01 | 1,056,000 | 93.44 | 97.57 | 93.44 | 97.50 | 00:00:00 | 2007-10-02 | 1,257,900 | 98.10 | 99.57 | 97.70 | 98.37 | 00:00:00 | 2007-10-03 | 1,151,300 | 98.18 | 100.93 | 97.50 | 97.88 | 00:00:00 | 2007-10-04 | 612,300 | 97.34 | 98.16 | 96.59 | 97.24 | 00:00:00 | 2007-10-05 | 737,800 | 97.62 | 98.00 | 96.46 | 97.43 | 00:00:00 | 2007-10-08 | 489,700 | 97.62 | 97.95 | 96.83 | 97.06 | 00:00:00 | 2007-10-09 | 654,100 | 97.34 | 98.98 | 96.85 | 98.39 | 00:00:00 | 2007-10-10 | 1,079,800 | 99.35 | 100.89 | 97.81 | 98.55 | 00:00:00 | 2007-10-11 | 854,800 | 98.89 | 101.17 | 98.04 | 100.50 | 00:00:00 | 2007-10-12 | 567,800 | 99.04 | 99.72 | 97.67 | 99.72 | 00:00:00 | 2007-10-15 | 714,900 | 99.12 | 99.50 | 97.15 | 96.83 | 00:00:00 | 2007-10-16 | 986,600 | 95.50 | 96.70 | 94.60 | 94.86 | 00:00:00 | 2007-10-17 | 785,400 | 95.20 | 96.49 | 94.54 | 95.78 | 00:00:00 | 2007-10-18 | 801,100 | 96.18 | 97.77 | 94.90 | 95.09 | 00:00:00 | 2007-10-19 | 910,000 | 94.80 | 96.85 | 94.42 | 94.65 | 00:00:00 | 2007-10-22 | 955,400 | 94.80 | 93.07 | 91.45 | 92.72 | 00:00:00 | 2007-10-23 | 1,179,700 | 93.48 | 97.23 | 93.40 | 96.34 | 00:00:00 | 2007-10-24 | 896,900 | 96.42 | 96.42 | 93.62 | 93.80 | 00:00:00 | 2007-10-25 | 833,300 | 94.02 | 95.40 | 93.08 | 95.00 | 00:00:00 | 2007-10-26 | 1,275,600 | 94.99 | 98.34 | 94.35 | 97.57 | 00:00:00 | 2007-10-29 | 911,100 | 98.70 | 99.80 | 96.27 | 97.50 | 00:00:00 | 2007-10-30 | 2,562,000 | 95.03 | 95.03 | 90.93 | 91.09 | 00:00:00 | 2007-10-31 | 1,659,300 | 91.10 | 93.05 | 91.10 | 92.43 | 00:00:00 | 2007-11-01 | 1,157,000 | 93.25 | 93.50 | 89.50 | 91.17 | 00:00:00 | 2007-11-02 | 1,317,700 | 89.88 | 90.62 | 88.42 | 88.90 | 00:00:00 | 2007-11-05 | 785,200 | 88.55 | 88.55 | 86.84 | 87.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|