|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-21 | 728,500 | 65.81 | 66.39 | 64.63 | 65.21 | 00:00:00 | | 2008-04-22 | 857,400 | 64.78 | 65.66 | 63.80 | 64.22 | 00:00:00 | | 2008-04-23 | 908,000 | 64.34 | 65.95 | 64.05 | 65.80 | 00:00:00 | | 2008-04-24 | 1,326,700 | 65.02 | 65.70 | 63.41 | 64.13 | 00:00:00 | | 2008-04-25 | 1,609,900 | 65.02 | 67.85 | 64.44 | 67.17 | 00:00:00 | | 2008-04-28 | 708,500 | 67.21 | 68.29 | 66.51 | 66.75 | 00:00:00 | | 2008-04-29 | 5,232,200 | 60.35 | 62.06 | 60.10 | 60.62 | 00:00:00 | | 2008-04-30 | 2,533,400 | 60.62 | 60.71 | 58.13 | 58.77 | 00:00:00 | | 2008-05-01 | 0 | 56.79 | 56.79 | 56.79 | 56.79 | 00:00:00 | | 2008-05-02 | 2,285,400 | 59.90 | 59.94 | 58.61 | 58.74 | 00:00:00 | | 2008-05-05 | 563,300 | 58.79 | 59.40 | 58.58 | 59.23 | 00:00:00 | | 2008-05-06 | 758,600 | 58.90 | 59.28 | 58.01 | 58.43 | 00:00:00 | | 2008-05-07 | 1,293,400 | 58.76 | 60.95 | 58.43 | 60.54 | 00:00:00 | | 2008-05-08 | 701,600 | 59.51 | 60.50 | 59.46 | 60.10 | 00:00:00 | | 2008-05-09 | 1,290,600 | 59.52 | 60.00 | 58.15 | 59.16 | 00:00:00 | | 2008-05-12 | 499,800 | 59.30 | 60.46 | 59.30 | 60.14 | 00:00:00 | | 2008-05-13 | 915,400 | 60.30 | 60.66 | 59.19 | 60.38 | 00:00:00 | | 2008-05-14 | 710,300 | 61.00 | 61.10 | 59.81 | 60.37 | 00:00:00 | | 2008-05-15 | 559,300 | 60.38 | 61.26 | 59.83 | 61.15 | 00:00:00 | | 2008-05-16 | 1,677,300 | 61.45 | 63.28 | 61.00 | 62.60 | 00:00:00 | | 2008-05-19 | 1,275,400 | 63.20 | 64.40 | 63.05 | 64.20 | 00:00:00 | | 2008-05-20 | 1,253,100 | 62.40 | 62.40 | 60.80 | 61.14 | 00:00:00 | | 2008-05-21 | 1,930,700 | 61.02 | 61.11 | 58.71 | 59.30 | 00:00:00 | | 2008-05-22 | 1,073,100 | 58.60 | 60.41 | 58.05 | 60.06 | 00:00:00 | | 2008-05-23 | 637,800 | 59.88 | 60.04 | 58.57 | 58.71 | 00:00:00 | | 2008-05-26 | 594,800 | 58.38 | 58.75 | 57.27 | 57.67 | 00:00:00 | | 2008-05-27 | 1,138,600 | 57.96 | 58.54 | 56.35 | 57.76 | 00:00:00 | | 2008-05-28 | 1,510,300 | 58.24 | 59.54 | 56.92 | 57.79 | 00:00:00 | | 2008-05-29 | 2,010,500 | 57.83 | 58.40 | 56.44 | 57.00 | 00:00:00 | | 2008-05-30 | 1,377,500 | 57.99 | 58.10 | 57.04 | 57.50 | 00:00:00 | | 2008-06-02 | 1,939,200 | 57.19 | 57.55 | 54.45 | 54.69 | 00:00:00 | | 2008-06-03 | 2,053,300 | 54.87 | 55.50 | 53.76 | 54.91 | 00:00:00 | | 2008-06-04 | 1,644,200 | 54.48 | 54.71 | 53.14 | 54.39 | 00:00:00 | | 2008-06-05 | 1,682,400 | 54.84 | 56.00 | 54.10 | 54.50 | 00:00:00 | | 2008-06-06 | 2,056,800 | 54.86 | 55.37 | 52.10 | 52.35 | 00:00:00 | | 2008-06-09 | 1,119,400 | 50.29 | 50.38 | 49.31 | 49.66 | 00:00:00 | | 2008-06-10 | 1,570,500 | 51.25 | 51.70 | 50.52 | 51.03 | 00:00:00 | | 2008-06-11 | 2,274,100 | 51.42 | 51.95 | 47.70 | 47.78 | 00:00:00 | | 2008-06-12 | 1,975,900 | 47.83 | 48.30 | 46.79 | 48.01 | 00:00:00 | | 2008-06-13 | 3,025,700 | 50.00 | 51.75 | 49.28 | 51.41 | 00:00:00 | | 2008-06-16 | 1,119,500 | 51.50 | 52.01 | 49.84 | 50.00 | 00:00:00 | | 2008-06-17 | 1,466,900 | 50.37 | 51.82 | 50.02 | 51.36 | 00:00:00 | | 2008-06-18 | 1,669,200 | 51.01 | 51.02 | 48.61 | 48.97 | 00:00:00 | | 2008-06-19 | 1,420,200 | 48.52 | 49.00 | 47.64 | 48.59 | 00:00:00 | | 2008-06-20 | 1,462,900 | 48.90 | 48.93 | 46.44 | 47.04 | 00:00:00 | | 2008-06-23 | 1,453,300 | 46.51 | 46.64 | 45.37 | 45.50 | 00:00:00 | | 2008-06-24 | 2,024,900 | 45.26 | 45.65 | 43.41 | 45.23 | 00:00:00 | | 2008-06-25 | 2,074,500 | 45.17 | 48.39 | 45.01 | 48.00 | 00:00:00 | | 2008-06-26 | 1,685,800 | 47.53 | 47.77 | 44.72 | 44.87 | 00:00:00 | | 2008-06-27 | 1,738,900 | 44.80 | 45.99 | 43.50 | 45.48 | 00:00:00 | | 2008-06-30 | 1,437,200 | 45.63 | 45.90 | 44.10 | 45.64 | 00:00:00 | | 2008-07-01 | 2,303,900 | 45.61 | 46.20 | 43.05 | 45.91 | 00:00:00 | | 2008-07-02 | 2,206,500 | 46.25 | 47.95 | 45.37 | 45.84 | 00:00:00 | | 2008-07-03 | 2,148,800 | 45.10 | 47.38 | 44.43 | 47.30 | 00:00:00 | | 2008-07-04 | 1,222,100 | 47.33 | 47.75 | 45.76 | 46.74 | 00:00:00 | | 2008-07-07 | 1,152,200 | 46.96 | 48.32 | 46.64 | 47.79 | 00:00:00 | | 2008-07-08 | 2,271,100 | 45.00 | 46.60 | 44.38 | 46.24 | 00:00:00 | | 2008-07-09 | 1,541,700 | 47.12 | 47.68 | 46.45 | 47.53 | 00:00:00 | | 2008-07-10 | 1,142,800 | 46.55 | 47.16 | 45.50 | 45.89 | 00:00:00 | | 2008-07-11 | 1,677,100 | 44.76 | 45.35 | 42.90 | 42.90 | 00:00:00 | | 2008-07-14 | 2,130,200 | 45.05 | 46.75 | 43.48 | 43.75 | 00:00:00 | | 2008-07-15 | 2,535,300 | 43.27 | 44.40 | 41.75 | 43.65 | 00:00:00 | | 2008-07-16 | 2,438,600 | 43.80 | 46.07 | 42.35 | 45.73 | 00:00:00 | | 2008-07-17 | 3,082,700 | 47.00 | 49.99 | 46.70 | 48.86 | 00:00:00 | | 2008-07-18 | 3,382,500 | 48.01 | 48.64 | 45.60 | 45.78 | 00:00:00 | | 2008-07-21 | 1,451,700 | 46.07 | 47.59 | 45.15 | 47.13 | 00:00:00 | | 2008-07-22 | 2,030,100 | 46.00 | 46.25 | 43.70 | 46.08 | 00:00:00 | | 2008-07-23 | 2,635,000 | 47.00 | 48.39 | 46.61 | 48.21 | 00:00:00 | | 2008-07-24 | 2,383,100 | 49.92 | 49.92 | 46.83 | 47.28 | 00:00:00 | | 2008-07-25 | 1,496,400 | 46.85 | 48.15 | 45.65 | 47.80 | 00:00:00 | | 2008-07-28 | 1,468,000 | 47.75 | 47.75 | 45.14 | 45.49 | 00:00:00 | | 2008-07-29 | 2,135,000 | 44.70 | 44.92 | 43.60 | 44.15 | 00:00:00 | | 2008-07-30 | 3,382,700 | 43.10 | 45.25 | 42.79 | 42.96 | 00:00:00 | | 2008-07-31 | 2,048,300 | 42.75 | 43.65 | 42.42 | 42.56 | 00:00:00 | | 2008-08-01 | 1,961,100 | 41.98 | 42.29 | 40.81 | 41.00 | 00:00:00 | | 2008-08-04 | 1,224,900 | 40.83 | 41.80 | 40.49 | 40.72 | 00:00:00 | | 2008-08-05 | 3,144,400 | 41.50 | 42.86 | 41.20 | 42.59 | 00:00:00 | | 2008-08-06 | 2,769,100 | 43.23 | 45.20 | 43.05 | 43.96 | 00:00:00 | | 2008-08-07 | 1,035,100 | 43.54 | 44.79 | 43.42 | 43.79 | 00:00:00 | | 2008-08-08 | 2,800,800 | 43.40 | 46.16 | 42.81 | 45.75 | 00:00:00 | | 2008-08-11 | 1,877,000 | 45.97 | 47.96 | 45.82 | 47.96 | 00:00:00 | | 2008-08-12 | 3,160,000 | 47.70 | 50.45 | 46.96 | 48.97 | 00:00:00 | | 2008-08-13 | 1,755,300 | 48.32 | 48.36 | 45.57 | 45.64 | 00:00:00 | | 2008-08-14 | 1,210,700 | 45.78 | 46.33 | 44.90 | 45.79 | 00:00:00 | | 2008-08-15 | 1,181,100 | 45.99 | 46.99 | 45.46 | 46.53 | 00:00:00 | | 2008-08-18 | 996,000 | 46.05 | 47.10 | 45.65 | 46.04 | 00:00:00 | | 2008-08-19 | 897,300 | 45.40 | 45.77 | 44.90 | 45.10 | 00:00:00 | | 2008-08-20 | 1,204,800 | 45.12 | 45.73 | 43.75 | 44.50 | 00:00:00 | | 2008-08-21 | 1,311,600 | 44.00 | 44.39 | 42.66 | 42.99 | 00:00:00 | | 2008-08-22 | 1,045,700 | 43.05 | 44.92 | 42.91 | 44.83 | 00:00:00 | | 2008-08-25 | 549,500 | 44.53 | 45.00 | 43.93 | 44.14 | 00:00:00 | | 2008-08-26 | 869,600 | 43.90 | 44.34 | 43.03 | 43.71 | 00:00:00 | | 2008-08-27 | 644,900 | 43.89 | 43.99 | 42.83 | 43.54 | 00:00:00 | | 2008-08-28 | 786,700 | 43.50 | 44.87 | 42.70 | 44.50 | 00:00:00 | | 2008-08-29 | 1,043,000 | 44.73 | 45.26 | 43.94 | 44.36 | 00:00:00 | | 2008-09-01 | 1,595,800 | 45.69 | 47.29 | 45.03 | 46.78 | 00:00:00 | | 2008-09-02 | 2,210,600 | 46.98 | 49.87 | 46.77 | 49.06 | 00:00:00 | | 2008-09-03 | 2,616,300 | 49.65 | 50.90 | 48.90 | 50.17 | 00:00:00 | | 2008-09-04 | 2,199,600 | 50.10 | 50.28 | 47.80 | 47.90 | 00:00:00 | | 2008-09-05 | 1,700,200 | 47.50 | 47.88 | 46.51 | 46.93 | 00:00:00 | | 2008-09-08 | 1,520,100 | 48.35 | 49.58 | 47.61 | 48.22 | 00:00:00 | | 2008-09-09 | 2,405,300 | 48.21 | 50.80 | 48.15 | 49.96 | 00:00:00 | | 2008-09-10 | 1,983,000 | 50.00 | 51.38 | 49.33 | 51.24 | 00:00:00 | | 2008-09-11 | 2,794,700 | 51.20 | 51.79 | 48.31 | 49.94 | 00:00:00 | | 2008-09-12 | 1,735,800 | 50.60 | 50.60 | 48.44 | 50.03 | 00:00:00 | | 2008-09-15 | 2,714,500 | 47.00 | 48.42 | 47.00 | 47.50 | 00:00:00 | | 2008-09-16 | 2,651,800 | 46.80 | 48.80 | 46.50 | 47.88 | 00:00:00 | | 2008-09-17 | 2,204,100 | 49.07 | 49.17 | 45.40 | 45.40 | 00:00:00 | | 2008-09-18 | 2,916,800 | 45.39 | 46.59 | 43.73 | 44.00 | 00:00:00 | | 2008-09-19 | 3,502,400 | 47.00 | 49.20 | 46.31 | 49.04 | 00:00:00 | | 2008-09-22 | 1,383,900 | 48.06 | 48.69 | 46.55 | 47.19 | 00:00:00 | | 2008-09-23 | 1,504,600 | 46.79 | 47.00 | 45.03 | 46.15 | 00:00:00 | | 2008-09-24 | 1,326,900 | 46.14 | 47.03 | 45.37 | 45.66 | 00:00:00 | | 2008-09-25 | 1,208,800 | 45.69 | 47.50 | 45.10 | 46.99 | 00:00:00 | | 2008-09-26 | 1,051,300 | 46.21 | 46.46 | 44.63 | 46.04 | 00:00:00 | | 2008-09-29 | 1,174,500 | 46.19 | 46.30 | 43.85 | 44.08 | 00:00:00 | | 2008-09-30 | 1,946,800 | 43.49 | 45.66 | 43.10 | 45.45 | 00:00:00 | | 2008-10-01 | 2,271,000 | 45.88 | 45.88 | 41.80 | 42.30 | 00:00:00 | | 2008-10-02 | 2,231,600 | 42.55 | 42.55 | 41.00 | 41.04 | 00:00:00 | | 2008-10-03 | 1,894,800 | 41.33 | 43.17 | 40.81 | 43.17 | 00:00:00 | | 2008-10-06 | 1,948,600 | 41.38 | 41.51 | 38.71 | 39.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
