|
 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 | | 2008-10-06 | 1,948,600 | 41.38 | 41.51 | 38.71 | 39.22 | 00:00:00 | | 2008-10-07 | 2,441,400 | 40.46 | 42.26 | 38.46 | 40.45 | 00:00:00 | | 2008-10-08 | 3,211,600 | 38.76 | 42.85 | 37.08 | 40.50 | 00:00:00 | | 2008-10-09 | 1,800,400 | 40.69 | 43.56 | 40.44 | 41.07 | 00:00:00 | | 2008-10-10 | 4,673,700 | 38.50 | 42.78 | 37.98 | 41.00 | 00:00:00 | | 2008-10-13 | 2,005,000 | 43.19 | 46.00 | 43.10 | 46.00 | 00:00:00 | | 2008-10-14 | 2,633,500 | 47.51 | 49.53 | 44.65 | 46.25 | 00:00:00 | | 2008-10-15 | 2,110,500 | 46.19 | 46.24 | 42.19 | 43.03 | 00:00:00 | | 2008-10-16 | 2,170,100 | 40.06 | 43.56 | 39.95 | 41.21 | 00:00:00 | | 2008-10-17 | 1,938,000 | 43.05 | 43.25 | 40.00 | 41.49 | 00:00:00 | | 2008-10-20 | 1,328,800 | 43.19 | 44.22 | 42.00 | 43.00 | 00:00:00 | | 2008-10-21 | 1,664,000 | 44.23 | 45.44 | 43.22 | 43.71 | 00:00:00 | | 2008-10-22 | 1,268,200 | 42.51 | 44.50 | 41.01 | 41.22 | 00:00:00 | | 2008-10-23 | 2,748,800 | 41.44 | 41.51 | 36.56 | 37.64 | 00:00:00 | | 2008-10-24 | 2,565,600 | 34.47 | 35.25 | 32.78 | 34.92 | 00:00:00 | | 2008-10-27 | 1,777,900 | 33.76 | 34.37 | 31.41 | 32.11 | 00:00:00 | | 2008-10-28 | 2,044,200 | 33.07 | 34.94 | 32.06 | 33.01 | 00:00:00 | | 2008-10-29 | 1,714,000 | 35.00 | 36.85 | 34.62 | 35.75 | 00:00:00 | | 2008-10-30 | 2,239,800 | 36.39 | 40.17 | 34.65 | 38.63 | 00:00:00 | | 2008-10-31 | 1,528,600 | 38.35 | 40.22 | 37.18 | 40.12 | 00:00:00 | | 2008-11-03 | 1,119,300 | 40.05 | 41.25 | 39.32 | 39.81 | 00:00:00 | | 2008-11-04 | 1,347,400 | 40.58 | 43.70 | 40.00 | 43.39 | 00:00:00 | | 2008-11-05 | 1,135,100 | 43.40 | 44.83 | 41.80 | 44.44 | 00:00:00 | | 2008-11-06 | 1,132,100 | 42.67 | 43.22 | 40.50 | 40.84 | 00:00:00 | | 2008-11-07 | 915,100 | 40.79 | 41.69 | 39.88 | 40.73 | 00:00:00 | | 2008-11-10 | 1,334,700 | 42.00 | 43.61 | 41.38 | 41.60 | 00:00:00 | | 2008-11-11 | 1,278,600 | 41.06 | 41.35 | 38.44 | 38.44 | 00:00:00 | | 2008-11-12 | 1,476,300 | 39.78 | 40.35 | 36.63 | 36.99 | 00:00:00 | | 2008-11-13 | 1,158,900 | 36.88 | 38.48 | 35.51 | 37.17 | 00:00:00 | | 2008-11-14 | 910,200 | 38.55 | 39.28 | 36.83 | 37.03 | 00:00:00 | | 2008-11-17 | 869,600 | 37.00 | 38.10 | 35.22 | 35.63 | 00:00:00 | | 2008-11-18 | 855,200 | 35.91 | 36.79 | 35.23 | 36.33 | 00:00:00 | | 2008-11-19 | 1,189,900 | 36.48 | 36.48 | 32.70 | 32.92 | 00:00:00 | | 2008-11-20 | 2,074,400 | 32.32 | 32.72 | 30.80 | 31.43 | 00:00:00 | | 2008-11-21 | 1,470,400 | 31.83 | 33.54 | 30.65 | 31.52 | 00:00:00 | | 2008-11-24 | 1,278,500 | 32.47 | 34.07 | 32.10 | 33.81 | 00:00:00 | | 2008-11-25 | 1,651,500 | 33.83 | 35.98 | 32.81 | 33.99 | 00:00:00 | | 2008-11-26 | 1,605,700 | 34.30 | 37.00 | 33.81 | 36.68 | 00:00:00 | | 2008-11-27 | 1,472,300 | 37.49 | 38.31 | 36.37 | 37.31 | 00:00:00 | | 2008-11-28 | 1,341,600 | 37.34 | 37.92 | 35.88 | 37.64 | 00:00:00 | | 2008-12-01 | 1,449,400 | 37.28 | 37.64 | 35.12 | 35.65 | 00:00:00 | | 2008-12-02 | 1,580,800 | 34.83 | 38.65 | 34.77 | 37.99 | 00:00:00 | | 2008-12-03 | 1,190,100 | 37.65 | 38.90 | 36.88 | 38.69 | 00:00:00 | | 2008-12-04 | 1,648,300 | 38.84 | 41.39 | 38.07 | 38.37 | 00:00:00 | | 2008-12-05 | 1,102,600 | 37.69 | 37.99 | 36.40 | 36.49 | 00:00:00 | | 2008-12-08 | 842,800 | 38.65 | 39.68 | 38.07 | 39.56 | 00:00:00 | | 2008-12-09 | 1,818,000 | 39.14 | 43.15 | 38.70 | 42.15 | 00:00:00 | | 2008-12-10 | 1,285,100 | 42.61 | 43.48 | 41.39 | 42.15 | 00:00:00 | | 2008-12-11 | 1,482,600 | 41.84 | 42.38 | 39.61 | 40.79 | 00:00:00 | | 2008-12-12 | 1,662,400 | 38.75 | 39.75 | 37.59 | 39.09 | 00:00:00 | | 2008-12-15 | 1,080,400 | 39.61 | 40.19 | 37.80 | 37.98 | 00:00:00 | | 2008-12-16 | 877,900 | 37.56 | 39.53 | 37.50 | 38.84 | 00:00:00 | | 2008-12-17 | 1,068,200 | 38.26 | 39.50 | 37.54 | 38.07 | 00:00:00 | | 2008-12-18 | 1,295,600 | 38.38 | 39.81 | 38.20 | 38.64 | 00:00:00 | | 2008-12-19 | 1,466,900 | 38.07 | 38.85 | 36.81 | 37.17 | 00:00:00 | | 2008-12-22 | 1,143,200 | 37.00 | 37.00 | 35.15 | 36.00 | 00:00:00 | | 2008-12-23 | 728,000 | 36.53 | 37.73 | 36.02 | 36.94 | 00:00:00 | | 2008-12-24 | 159,400 | 36.93 | 37.03 | 35.50 | 35.58 | 00:00:00 | | 2008-12-25 | 0 | 34.38 | 34.38 | 34.38 | 34.38 | 00:00:00 | | 2008-12-26 | 0 | 34.38 | 34.38 | 34.38 | 34.38 | 00:00:00 | | 2008-12-29 | 403,100 | 35.76 | 36.94 | 35.76 | 36.63 | 00:00:00 | | 2008-12-30 | 343,900 | 36.94 | 37.30 | 36.46 | 37.20 | 00:00:00 | | 2008-12-31 | 295,500 | 37.30 | 38.99 | 37.30 | 37.57 | 00:00:00 | | 2009-01-01 | 0 | 36.30 | 36.30 | 36.30 | 36.30 | 00:00:00 | | 2009-01-02 | 403,200 | 38.94 | 39.40 | 38.10 | 39.28 | 00:00:00 | | 2009-01-05 | 721,600 | 39.45 | 40.25 | 38.65 | 40.16 | 00:00:00 | | 2009-01-06 | 1,060,600 | 40.06 | 40.62 | 38.87 | 39.13 | 00:00:00 | | 2009-01-07 | 1,076,000 | 38.85 | 40.37 | 37.83 | 39.33 | 00:00:00 | | 2009-01-08 | 1,153,400 | 39.19 | 39.55 | 37.69 | 38.21 | 00:00:00 | | 2009-01-09 | 992,300 | 38.99 | 39.74 | 38.21 | 38.97 | 00:00:00 | | 2009-01-12 | 918,700 | 39.00 | 40.10 | 38.60 | 39.12 | 00:00:00 | | 2009-01-13 | 1,266,800 | 39.35 | 39.35 | 38.13 | 38.74 | 00:00:00 | | 2009-01-14 | 1,660,300 | 40.00 | 40.42 | 37.10 | 37.69 | 00:00:00 | | 2009-01-15 | 1,503,000 | 37.89 | 38.05 | 35.85 | 36.22 | 00:00:00 | | 2009-01-16 | 1,053,300 | 37.17 | 37.48 | 35.42 | 35.60 | 00:00:00 | | 2009-01-19 | 1,047,400 | 36.32 | 37.42 | 34.78 | 35.22 | 00:00:00 | | 2009-01-20 | 1,087,500 | 35.43 | 36.08 | 34.42 | 34.71 | 00:00:00 | | 2009-01-21 | 2,155,500 | 34.28 | 35.13 | 33.21 | 33.97 | 00:00:00 | | 2009-01-22 | 1,467,800 | 34.41 | 34.94 | 32.08 | 32.40 | 00:00:00 | | 2009-01-23 | 2,296,100 | 32.54 | 32.70 | 30.51 | 30.93 | 00:00:00 | | 2009-01-26 | 2,155,800 | 30.85 | 30.89 | 29.80 | 30.10 | 00:00:00 | | 2009-01-27 | 1,884,200 | 30.26 | 30.92 | 29.41 | 30.14 | 00:00:00 | | 2009-01-28 | 3,898,300 | 30.81 | 31.44 | 30.22 | 30.95 | 00:00:00 | | 2009-01-29 | 1,702,500 | 30.92 | 31.35 | 30.02 | 30.53 | 00:00:00 | | 2009-01-30 | 1,389,500 | 30.50 | 31.02 | 30.10 | 30.72 | 00:00:00 | | 2009-02-02 | 1,298,400 | 30.40 | 30.73 | 28.89 | 29.60 | 00:00:00 | | 2009-02-03 | 1,125,300 | 29.79 | 30.69 | 29.23 | 30.25 | 00:00:00 | | 2009-02-04 | 1,807,400 | 30.48 | 32.34 | 30.17 | 31.19 | 00:00:00 | | 2009-02-05 | 989,700 | 30.75 | 31.50 | 30.11 | 31.11 | 00:00:00 | | 2009-02-06 | 2,378,000 | 30.76 | 31.86 | 30.23 | 31.68 | 00:00:00 | | 2009-02-09 | 2,810,100 | 31.62 | 33.08 | 31.32 | 32.49 | 00:00:00 | | 2009-02-10 | 1,743,800 | 32.12 | 32.47 | 31.63 | 31.63 | 00:00:00 | | 2009-02-11 | 1,848,900 | 31.15 | 32.08 | 30.95 | 31.61 | 00:00:00 | | 2009-02-12 | 1,425,500 | 31.19 | 31.80 | 30.66 | 30.96 | 00:00:00 | | 2009-02-13 | 2,612,600 | 31.91 | 32.42 | 30.32 | 31.92 | 00:00:00 | | 2009-02-16 | 1,078,400 | 31.50 | 31.51 | 30.46 | 30.55 | 00:00:00 | | 2009-02-17 | 2,234,500 | 30.90 | 30.95 | 28.11 | 29.05 | 00:00:00 | | 2009-02-18 | 1,982,900 | 28.98 | 29.23 | 27.20 | 27.60 | 00:00:00 | | 2009-02-19 | 2,088,100 | 27.90 | 28.59 | 26.80 | 27.82 | 00:00:00 | | 2009-02-20 | 1,598,600 | 27.13 | 27.42 | 26.51 | 26.59 | 00:00:00 | | 2009-02-23 | 1,211,600 | 26.91 | 27.00 | 25.52 | 25.70 | 00:00:00 | | 2009-02-24 | 2,108,900 | 25.23 | 25.70 | 24.11 | 25.42 | 00:00:00 | | 2009-02-25 | 2,571,000 | 26.04 | 27.14 | 25.70 | 26.80 | 00:00:00 | | 2009-02-26 | 1,996,000 | 27.10 | 27.81 | 26.89 | 27.29 | 00:00:00 | | 2009-02-27 | 1,810,100 | 27.08 | 27.08 | 25.58 | 25.84 | 00:00:00 | | 2009-03-02 | 1,228,400 | 25.00 | 25.77 | 24.88 | 25.00 | 00:00:00 | | 2009-03-03 | 1,478,700 | 24.90 | 25.75 | 24.69 | 25.05 | 00:00:00 | | 2009-03-04 | 1,727,200 | 25.47 | 26.08 | 25.04 | 25.77 | 00:00:00 | | 2009-03-05 | 2,030,300 | 25.60 | 25.73 | 23.02 | 23.35 | 00:00:00 | | 2009-03-06 | 2,439,100 | 23.30 | 24.28 | 23.30 | 23.86 | 00:00:00 | | 2009-03-09 | 1,675,200 | 23.92 | 23.98 | 22.69 | 23.14 | 00:00:00 | | 2009-03-10 | 2,149,500 | 22.92 | 25.50 | 22.70 | 25.09 | 00:00:00 | | 2009-03-11 | 2,088,800 | 25.14 | 27.10 | 24.51 | 26.76 | 00:00:00 | | 2009-03-12 | 1,175,000 | 26.56 | 27.09 | 25.53 | 26.93 | 00:00:00 | | 2009-03-13 | 1,111,600 | 27.36 | 27.79 | 26.60 | 27.18 | 00:00:00 | | 2009-03-16 | 1,176,100 | 27.62 | 28.17 | 26.95 | 27.84 | 00:00:00 | | 2009-03-17 | 1,181,700 | 27.98 | 28.42 | 27.47 | 28.21 | 00:00:00 | | 2009-03-18 | 1,017,500 | 28.76 | 28.84 | 27.11 | 27.69 | 00:00:00 | | 2009-03-19 | 1,303,100 | 28.00 | 28.87 | 27.56 | 28.52 | 00:00:00 | | 2009-03-20 | 1,014,200 | 28.45 | 29.00 | 27.82 | 28.92 | 00:00:00 | | 2009-03-23 | 1,009,100 | 29.16 | 29.64 | 28.75 | 29.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
