|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-05 | 785,200 | 88.55 | 88.55 | 86.84 | 87.90 | 00:00:00 | | 2007-11-06 | 795,000 | 87.94 | 89.58 | 87.21 | 88.79 | 00:00:00 | | 2007-11-07 | 2,960,400 | 88.07 | 88.50 | 84.52 | 86.17 | 00:00:00 | | 2007-11-08 | 1,811,900 | 84.39 | 86.29 | 84.10 | 85.76 | 00:00:00 | | 2007-11-09 | 1,883,700 | 88.50 | 90.25 | 85.81 | 86.35 | 00:00:00 | | 2007-11-12 | 974,400 | 85.35 | 89.30 | 85.35 | 88.48 | 00:00:00 | | 2007-11-13 | 1,248,000 | 87.74 | 88.08 | 85.98 | 86.58 | 00:00:00 | | 2007-11-14 | 1,564,900 | 87.09 | 87.92 | 85.17 | 85.50 | 00:00:00 | | 2007-11-15 | 2,009,100 | 85.00 | 85.72 | 82.01 | 82.45 | 00:00:00 | | 2007-11-16 | 1,885,700 | 82.04 | 82.20 | 79.26 | 79.47 | 00:00:00 | | 2007-11-19 | 2,000,800 | 79.99 | 81.00 | 75.08 | 75.70 | 00:00:00 | | 2007-11-20 | 2,293,300 | 76.30 | 79.50 | 75.10 | 79.27 | 00:00:00 | | 2007-11-21 | 1,587,100 | 78.13 | 78.17 | 75.52 | 75.77 | 00:00:00 | | 2007-11-22 | 1,045,500 | 76.43 | 77.17 | 74.59 | 75.24 | 00:00:00 | | 2007-11-23 | 1,145,100 | 75.62 | 78.49 | 74.50 | 78.00 | 00:00:00 | | 2007-11-26 | 986,500 | 79.00 | 79.88 | 77.28 | 77.66 | 00:00:00 | | 2007-11-27 | 1,265,100 | 76.71 | 77.77 | 74.80 | 75.36 | 00:00:00 | | 2007-11-28 | 1,746,300 | 76.14 | 79.74 | 74.50 | 78.81 | 00:00:00 | | 2007-11-29 | 1,074,400 | 79.76 | 80.11 | 78.00 | 79.26 | 00:00:00 | | 2007-11-30 | 1,369,700 | 79.31 | 81.20 | 79.15 | 81.03 | 00:00:00 | | 2007-12-03 | 914,100 | 81.00 | 81.86 | 79.69 | 80.16 | 00:00:00 | | 2007-12-04 | 1,879,300 | 79.93 | 80.00 | 75.31 | 75.52 | 00:00:00 | | 2007-12-05 | 1,484,400 | 76.69 | 78.43 | 75.81 | 78.20 | 00:00:00 | | 2007-12-06 | 1,112,100 | 78.85 | 79.69 | 76.86 | 77.80 | 00:00:00 | | 2007-12-07 | 967,800 | 78.68 | 79.69 | 78.00 | 78.86 | 00:00:00 | | 2007-12-10 | 1,154,300 | 78.06 | 79.80 | 77.61 | 79.42 | 00:00:00 | | 2007-12-11 | 1,236,400 | 79.86 | 80.72 | 78.20 | 79.12 | 00:00:00 | | 2007-12-12 | 1,397,400 | 77.87 | 79.77 | 77.07 | 79.50 | 00:00:00 | | 2007-12-13 | 1,643,900 | 78.74 | 79.16 | 76.10 | 76.32 | 00:00:00 | | 2007-12-14 | 1,541,800 | 76.93 | 79.00 | 74.52 | 75.89 | 00:00:00 | | 2007-12-17 | 1,643,700 | 74.45 | 75.27 | 72.19 | 73.30 | 00:00:00 | | 2007-12-18 | 1,384,500 | 73.00 | 77.06 | 72.92 | 74.74 | 00:00:00 | | 2007-12-19 | 1,317,400 | 75.10 | 75.96 | 74.00 | 74.60 | 00:00:00 | | 2007-12-20 | 926,900 | 74.77 | 76.25 | 74.67 | 75.76 | 00:00:00 | | 2007-12-21 | 1,768,800 | 77.27 | 78.68 | 76.75 | 78.68 | 00:00:00 | | 2007-12-24 | 153,100 | 78.41 | 79.15 | 78.10 | 78.80 | 00:00:00 | | 2007-12-25 | 0 | 78.80 | 78.80 | 78.80 | 78.80 | 00:00:00 | | 2007-12-26 | 0 | 78.80 | 78.80 | 78.80 | 78.80 | 00:00:00 | | 2007-12-27 | 645,200 | 78.91 | 79.70 | 78.10 | 78.47 | 00:00:00 | | 2007-12-28 | 484,400 | 77.71 | 79.66 | 77.40 | 79.35 | 00:00:00 | | 2007-12-31 | 76,200 | 79.09 | 79.14 | 78.50 | 78.50 | 00:00:00 | | 2008-01-01 | 0 | 78.50 | 78.50 | 78.50 | 78.50 | 00:00:00 | | 2008-01-02 | 533,200 | 78.80 | 79.90 | 76.42 | 76.91 | 00:00:00 | | 2008-01-03 | 851,400 | 76.95 | 77.75 | 74.91 | 75.90 | 00:00:00 | | 2008-01-04 | 2,137,400 | 75.71 | 75.97 | 70.22 | 71.01 | 00:00:00 | | 2008-01-07 | 1,635,600 | 71.01 | 72.49 | 69.50 | 69.81 | 00:00:00 | | 2008-01-08 | 1,690,700 | 70.47 | 71.32 | 69.19 | 69.57 | 00:00:00 | | 2008-01-09 | 2,386,500 | 69.10 | 69.11 | 64.78 | 65.45 | 00:00:00 | | 2008-01-10 | 1,908,900 | 66.78 | 67.20 | 64.48 | 65.15 | 00:00:00 | | 2008-01-11 | 1,786,600 | 65.35 | 66.55 | 63.83 | 65.85 | 00:00:00 | | 2008-01-14 | 1,132,900 | 65.74 | 67.74 | 65.35 | 66.97 | 00:00:00 | | 2008-01-15 | 1,610,900 | 66.58 | 67.00 | 62.35 | 62.84 | 00:00:00 | | 2008-01-16 | 2,405,300 | 61.95 | 64.25 | 59.81 | 61.56 | 00:00:00 | | 2008-01-17 | 2,250,400 | 62.00 | 63.69 | 59.48 | 60.15 | 00:00:00 | | 2008-01-18 | 2,025,600 | 60.19 | 61.50 | 57.53 | 59.82 | 00:00:00 | | 2008-01-21 | 3,114,800 | 58.80 | 61.01 | 56.71 | 59.79 | 00:00:00 | | 2008-01-22 | 2,751,200 | 56.50 | 62.69 | 55.12 | 61.66 | 00:00:00 | | 2008-01-23 | 3,085,500 | 63.76 | 64.10 | 57.61 | 58.65 | 00:00:00 | | 2008-01-24 | 2,186,100 | 61.00 | 64.90 | 60.50 | 64.90 | 00:00:00 | | 2008-01-25 | 1,965,500 | 65.50 | 67.00 | 64.24 | 65.06 | 00:00:00 | | 2008-01-28 | 1,792,000 | 64.24 | 67.40 | 63.55 | 66.87 | 00:00:00 | | 2008-01-29 | 1,489,300 | 67.95 | 69.50 | 67.87 | 69.12 | 00:00:00 | | 2008-01-30 | 1,946,700 | 66.06 | 67.18 | 65.28 | 66.43 | 00:00:00 | | 2008-01-31 | 2,296,800 | 66.09 | 67.22 | 62.01 | 64.08 | 00:00:00 | | 2008-02-01 | 1,954,300 | 64.37 | 67.09 | 64.37 | 66.50 | 00:00:00 | | 2008-02-04 | 1,705,400 | 67.20 | 69.10 | 67.07 | 68.62 | 00:00:00 | | 2008-02-05 | 2,352,700 | 68.57 | 68.57 | 62.85 | 62.85 | 00:00:00 | | 2008-02-06 | 2,131,300 | 62.50 | 62.71 | 60.55 | 62.19 | 00:00:00 | | 2008-02-07 | 2,427,700 | 62.21 | 62.21 | 58.30 | 59.56 | 00:00:00 | | 2008-02-08 | 1,299,700 | 60.50 | 60.88 | 58.80 | 59.56 | 00:00:00 | | 2008-02-11 | 1,028,400 | 58.68 | 60.05 | 58.51 | 58.86 | 00:00:00 | | 2008-02-12 | 1,598,000 | 59.09 | 61.85 | 58.75 | 61.63 | 00:00:00 | | 2008-02-13 | 1,933,100 | 60.97 | 64.04 | 60.33 | 62.90 | 00:00:00 | | 2008-02-14 | 2,152,400 | 64.00 | 64.88 | 61.06 | 61.20 | 00:00:00 | | 2008-02-15 | 2,954,700 | 59.50 | 60.80 | 58.65 | 59.46 | 00:00:00 | | 2008-02-18 | 968,700 | 62.10 | 62.27 | 59.71 | 62.10 | 00:00:00 | | 2008-02-19 | 1,597,000 | 61.90 | 63.24 | 60.30 | 61.90 | 00:00:00 | | 2008-02-20 | 1,635,600 | 60.45 | 62.18 | 59.88 | 60.45 | 00:00:00 | | 2008-02-21 | 1,582,200 | 61.34 | 62.95 | 60.50 | 61.84 | 00:00:00 | | 2008-02-22 | 3,020,900 | 61.26 | 61.77 | 59.70 | 61.77 | 00:00:00 | | 2008-02-25 | 2,440,200 | 62.38 | 63.74 | 61.85 | 63.04 | 00:00:00 | | 2008-02-26 | 1,963,000 | 63.27 | 66.50 | 63.19 | 66.50 | 00:00:00 | | 2008-02-27 | 3,030,500 | 67.69 | 69.45 | 66.70 | 69.14 | 00:00:00 | | 2008-02-28 | 2,185,900 | 68.20 | 69.50 | 67.12 | 67.67 | 00:00:00 | | 2008-02-29 | 1,618,700 | 67.28 | 67.78 | 65.17 | 65.61 | 00:00:00 | | 2008-03-03 | 1,304,000 | 65.17 | 66.03 | 63.86 | 65.88 | 00:00:00 | | 2008-03-04 | 1,981,200 | 66.25 | 66.30 | 62.19 | 62.42 | 00:00:00 | | 2008-03-05 | 1,106,600 | 62.90 | 65.15 | 62.43 | 64.88 | 00:00:00 | | 2008-03-06 | 873,400 | 64.92 | 65.02 | 63.22 | 63.51 | 00:00:00 | | 2008-03-07 | 1,702,100 | 62.75 | 63.50 | 61.15 | 61.98 | 00:00:00 | | 2008-03-10 | 1,655,800 | 61.67 | 63.29 | 61.01 | 61.65 | 00:00:00 | | 2008-03-11 | 1,762,900 | 62.15 | 63.28 | 60.60 | 62.06 | 00:00:00 | | 2008-03-12 | 1,442,400 | 63.64 | 64.56 | 63.10 | 64.18 | 00:00:00 | | 2008-03-13 | 2,748,200 | 63.03 | 63.03 | 60.47 | 62.46 | 00:00:00 | | 2008-03-14 | 1,557,700 | 63.00 | 64.48 | 61.06 | 62.51 | 00:00:00 | | 2008-03-17 | 2,001,300 | 61.00 | 62.02 | 59.15 | 60.02 | 00:00:00 | | 2008-03-18 | 1,519,600 | 61.39 | 63.55 | 60.45 | 63.06 | 00:00:00 | | 2008-03-19 | 1,878,600 | 63.98 | 65.08 | 62.10 | 63.03 | 00:00:00 | | 2008-03-20 | 1,820,500 | 62.07 | 65.17 | 61.99 | 64.87 | 00:00:00 | | 2008-03-21 | 0 | 64.87 | 64.87 | 64.87 | 64.87 | 00:00:00 | | 2008-03-24 | 0 | 64.87 | 64.87 | 64.87 | 64.87 | 00:00:00 | | 2008-03-25 | 1,644,000 | 66.10 | 68.62 | 66.10 | 68.62 | 00:00:00 | | 2008-03-26 | 1,352,100 | 68.11 | 68.90 | 67.19 | 67.39 | 00:00:00 | | 2008-03-27 | 2,866,000 | 66.92 | 67.34 | 63.98 | 65.40 | 00:00:00 | | 2008-03-28 | 1,234,400 | 65.86 | 66.19 | 65.06 | 65.82 | 00:00:00 | | 2008-03-31 | 964,200 | 65.23 | 66.35 | 64.64 | 66.12 | 00:00:00 | | 2008-04-01 | 1,495,400 | 65.69 | 69.14 | 65.63 | 68.82 | 00:00:00 | | 2008-04-02 | 1,438,700 | 69.41 | 69.41 | 67.16 | 69.07 | 00:00:00 | | 2008-04-03 | 1,220,200 | 68.40 | 68.43 | 66.25 | 66.50 | 00:00:00 | | 2008-04-04 | 1,485,800 | 66.52 | 66.60 | 63.66 | 64.24 | 00:00:00 | | 2008-04-07 | 1,093,400 | 64.97 | 65.33 | 64.38 | 64.90 | 00:00:00 | | 2008-04-08 | 833,100 | 64.78 | 64.98 | 62.87 | 63.35 | 00:00:00 | | 2008-04-09 | 944,500 | 62.91 | 63.95 | 62.60 | 62.75 | 00:00:00 | | 2008-04-10 | 1,346,100 | 62.54 | 62.65 | 61.21 | 62.56 | 00:00:00 | | 2008-04-11 | 1,012,400 | 63.16 | 63.85 | 61.61 | 62.97 | 00:00:00 | | 2008-04-14 | 1,217,900 | 62.24 | 63.72 | 61.50 | 62.91 | 00:00:00 | | 2008-04-15 | 1,103,300 | 62.97 | 63.25 | 61.27 | 61.62 | 00:00:00 | | 2008-04-16 | 712,300 | 62.59 | 63.59 | 61.83 | 63.54 | 00:00:00 | | 2008-04-17 | 751,700 | 63.64 | 64.63 | 62.90 | 63.80 | 00:00:00 | | 2008-04-18 | 1,119,000 | 64.29 | 66.28 | 63.90 | 66.11 | 00:00:00 | | 2008-04-21 | 728,500 | 65.81 | 66.39 | 64.63 | 65.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
