|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-07 | 676,600 | 51.70 | 53.58 | 51.68 | 53.14 | 00:00:00 | | 2009-09-08 | 695,200 | 53.38 | 54.20 | 52.86 | 53.26 | 00:00:00 | | 2009-09-09 | 946,100 | 53.12 | 54.60 | 53.02 | 54.58 | 00:00:00 | | 2009-09-10 | 831,800 | 54.90 | 54.90 | 52.65 | 53.62 | 00:00:00 | | 2009-09-11 | 703,400 | 53.60 | 54.85 | 53.40 | 54.65 | 00:00:00 | | 2009-09-14 | 731,000 | 53.43 | 55.15 | 53.19 | 55.03 | 00:00:00 | | 2009-09-15 | 1,432,600 | 55.50 | 56.73 | 55.25 | 56.60 | 00:00:00 | | 2009-09-16 | 818,300 | 56.90 | 57.87 | 56.80 | 57.47 | 00:00:00 | | 2009-09-17 | 1,357,600 | 58.00 | 58.00 | 55.85 | 56.25 | 00:00:00 | | 2009-09-18 | 994,900 | 56.40 | 56.65 | 54.74 | 54.74 | 00:00:00 | | 2009-09-21 | 817,200 | 55.15 | 55.30 | 54.00 | 54.55 | 00:00:00 | | 2009-09-22 | 870,500 | 54.97 | 56.90 | 54.88 | 56.46 | 00:00:00 | | 2009-09-23 | 720,700 | 56.55 | 56.86 | 55.05 | 55.14 | 00:00:00 | | 2009-09-24 | 754,800 | 54.55 | 55.60 | 53.70 | 54.00 | 00:00:00 | | 2009-09-25 | 642,900 | 53.78 | 55.10 | 53.77 | 54.56 | 00:00:00 | | 2009-09-28 | 1,052,700 | 53.82 | 55.76 | 53.02 | 55.76 | 00:00:00 | | 2009-09-29 | 852,700 | 55.85 | 56.00 | 54.35 | 54.48 | 00:00:00 | | 2009-09-30 | 871,300 | 54.83 | 55.00 | 53.17 | 53.61 | 00:00:00 | | 2009-10-01 | 1,704,900 | 53.46 | 53.49 | 50.80 | 50.98 | 00:00:00 | | 2009-10-02 | 1,471,200 | 50.72 | 51.27 | 49.69 | 50.36 | 00:00:00 | | 2009-10-05 | 1,256,900 | 50.40 | 52.44 | 50.05 | 51.90 | 00:00:00 | | 2009-10-06 | 1,033,100 | 52.40 | 52.62 | 51.47 | 52.39 | 00:00:00 | | 2009-10-07 | 736,800 | 52.75 | 53.19 | 52.47 | 52.77 | 00:00:00 | | 2009-10-08 | 1,115,900 | 54.00 | 55.21 | 53.51 | 55.10 | 00:00:00 | | 2009-10-09 | 787,200 | 54.99 | 55.60 | 53.88 | 53.89 | 00:00:00 | | 2009-10-12 | 573,700 | 54.55 | 55.16 | 54.48 | 54.73 | 00:00:00 | | 2009-10-13 | 694,700 | 54.62 | 55.00 | 54.22 | 54.54 | 00:00:00 | | 2009-10-14 | 775,000 | 54.66 | 55.25 | 54.66 | 55.24 | 00:00:00 | | 2009-10-15 | 1,255,900 | 55.10 | 56.90 | 55.10 | 56.90 | 00:00:00 | | 2009-10-16 | 1,169,700 | 57.19 | 58.67 | 55.90 | 56.30 | 00:00:00 | | 2009-10-19 | 942,000 | 56.58 | 58.30 | 56.56 | 57.95 | 00:00:00 | | 2009-10-20 | 743,100 | 58.00 | 58.35 | 56.51 | 56.57 | 00:00:00 | | 2009-10-21 | 861,900 | 56.93 | 56.93 | 54.85 | 55.68 | 00:00:00 | | 2009-10-22 | 618,600 | 55.00 | 55.76 | 54.30 | 55.11 | 00:00:00 | | 2009-10-23 | 997,300 | 55.46 | 55.65 | 54.35 | 54.63 | 00:00:00 | | 2009-10-26 | 633,400 | 54.89 | 55.40 | 53.00 | 53.34 | 00:00:00 | | 2009-10-27 | 1,282,300 | 53.74 | 54.68 | 52.45 | 53.41 | 00:00:00 | | 2009-10-28 | 2,226,300 | 53.40 | 53.61 | 49.08 | 50.25 | 00:00:00 | | 2009-10-29 | 1,050,200 | 50.00 | 52.08 | 49.46 | 51.69 | 00:00:00 | | 2009-10-30 | 1,063,800 | 52.15 | 52.38 | 50.10 | 50.55 | 00:00:00 | | 2009-11-02 | 764,000 | 50.30 | 52.06 | 49.69 | 51.65 | 00:00:00 | | 2009-11-03 | 1,300,400 | 51.00 | 51.35 | 49.61 | 50.07 | 00:00:00 | | 2009-11-04 | 756,900 | 50.45 | 51.44 | 50.39 | 50.97 | 00:00:00 | | 2009-11-05 | 890,400 | 50.50 | 53.35 | 50.11 | 52.77 | 00:00:00 | | 2009-11-06 | 671,400 | 52.77 | 53.90 | 52.12 | 53.12 | 00:00:00 | | 2009-11-09 | 497,400 | 53.91 | 54.25 | 53.24 | 53.85 | 00:00:00 | | 2009-11-10 | 693,400 | 53.75 | 54.02 | 52.51 | 53.03 | 00:00:00 | | 2009-11-11 | 317,800 | 53.32 | 53.85 | 53.17 | 53.50 | 00:00:00 | | 2009-11-12 | 362,600 | 51.57 | 52.70 | 51.57 | 51.80 | 00:00:00 | | 2009-11-13 | 395,100 | 53.61 | 54.02 | 52.85 | 53.90 | 00:00:00 | | 2009-11-16 | 531,000 | 54.53 | 56.06 | 54.17 | 55.82 | 00:00:00 | | 2009-11-17 | 451,800 | 55.79 | 56.06 | 54.41 | 54.52 | 00:00:00 | | 2009-11-18 | 426,800 | 54.56 | 55.29 | 54.10 | 54.40 | 00:00:00 | | 2009-11-19 | 404,400 | 54.35 | 54.35 | 52.95 | 53.07 | 00:00:00 | | 2009-11-20 | 1,249,500 | 53.30 | 53.60 | 51.62 | 51.81 | 00:00:00 | | 2009-11-23 | 586,400 | 52.57 | 53.20 | 52.30 | 52.75 | 00:00:00 | | 2009-11-24 | 662,000 | 52.10 | 53.93 | 51.99 | 52.78 | 00:00:00 | | 2009-11-25 | 557,600 | 52.97 | 53.51 | 52.00 | 52.66 | 00:00:00 | | 2009-11-26 | 880,400 | 52.51 | 52.56 | 49.94 | 50.27 | 00:00:00 | | 2009-11-27 | 894,200 | 49.22 | 52.56 | 49.10 | 52.02 | 00:00:00 | | 2009-11-30 | 813,200 | 52.63 | 53.00 | 50.49 | 50.50 | 00:00:00 | | 2009-12-01 | 546,800 | 51.27 | 52.00 | 51.15 | 51.52 | 00:00:00 | | 2009-12-02 | 647,000 | 51.60 | 52.13 | 51.11 | 51.59 | 00:00:00 | | 2009-12-03 | 937,500 | 50.52 | 50.81 | 50.09 | 50.25 | 00:00:00 | | 2009-12-04 | 580,600 | 51.99 | 53.50 | 51.52 | 52.89 | 00:00:00 | | 2009-12-07 | 517,400 | 52.70 | 54.12 | 52.33 | 53.74 | 00:00:00 | | 2009-12-08 | 1,426,500 | 51.98 | 52.92 | 51.29 | 51.73 | 00:00:00 | | 2009-12-09 | 449,700 | 53.50 | 54.01 | 52.25 | 52.87 | 00:00:00 | | 2009-12-10 | 833,500 | 50.73 | 51.02 | 50.34 | 50.81 | 00:00:00 | | 2009-12-11 | 668,800 | 52.50 | 53.12 | 52.50 | 52.93 | 00:00:00 | | 2009-12-14 | 406,400 | 53.55 | 53.72 | 52.66 | 53.16 | 00:00:00 | | 2009-12-15 | 550,100 | 53.20 | 53.55 | 52.70 | 53.50 | 00:00:00 | | 2009-12-16 | 946,300 | 53.52 | 54.73 | 53.39 | 54.73 | 00:00:00 | | 2009-12-17 | 562,000 | 54.69 | 54.73 | 53.30 | 53.70 | 00:00:00 | | 2009-12-18 | 714,600 | 53.61 | 54.15 | 53.03 | 53.37 | 00:00:00 | | 2009-12-21 | 505,300 | 53.64 | 53.99 | 52.61 | 53.26 | 00:00:00 | | 2009-12-22 | 426,000 | 53.32 | 54.09 | 53.32 | 54.02 | 00:00:00 | | 2009-12-23 | 523,300 | 54.43 | 54.50 | 53.30 | 53.83 | 00:00:00 | | 2009-12-24 | 93,700 | 53.54 | 54.10 | 53.49 | 53.84 | 00:00:00 | | 2009-12-28 | 213,600 | 54.10 | 54.15 | 53.15 | 53.51 | 00:00:00 | | 2009-12-29 | 243,700 | 53.82 | 54.02 | 53.17 | 53.36 | 00:00:00 | | 2009-12-30 | 226,000 | 53.08 | 53.73 | 53.00 | 53.40 | 00:00:00 | | 2009-12-31 | 98,600 | 53.40 | 53.77 | 53.12 | 53.58 | 00:00:00 | | 2010-01-04 | 666,700 | 53.65 | 55.24 | 53.50 | 55.01 | 00:00:00 | | 2010-01-05 | 735,800 | 55.10 | 56.55 | 54.73 | 56.40 | 00:00:00 | | 2010-01-06 | 668,600 | 56.85 | 57.37 | 56.50 | 57.17 | 00:00:00 | | 2010-01-07 | 711,900 | 56.76 | 57.44 | 55.67 | 56.97 | 00:00:00 | | 2010-01-08 | 751,000 | 57.36 | 57.83 | 56.94 | 57.55 | 00:00:00 | | 2010-01-11 | 1,257,700 | 58.40 | 59.88 | 58.20 | 58.50 | 00:00:00 | | 2010-01-12 | 851,600 | 58.74 | 58.92 | 56.57 | 56.79 | 00:00:00 | | 2010-01-13 | 568,400 | 56.75 | 57.88 | 56.75 | 57.79 | 00:00:00 | | 2010-01-14 | 1,377,900 | 58.10 | 60.30 | 58.06 | 60.30 | 00:00:00 | | 2010-01-15 | 1,018,800 | 60.25 | 60.86 | 59.87 | 60.02 | 00:00:00 | | 2010-01-18 | 536,300 | 60.20 | 60.71 | 59.54 | 60.13 | 00:00:00 | | 2010-01-19 | 581,200 | 60.13 | 60.36 | 58.68 | 59.72 | 00:00:00 | | 2010-01-20 | 871,500 | 59.45 | 59.84 | 58.06 | 58.44 | 00:00:00 | | 2010-01-21 | 1,287,800 | 58.69 | 59.03 | 57.32 | 57.57 | 00:00:00 | | 2010-01-22 | 1,083,300 | 57.37 | 57.97 | 55.90 | 57.33 | 00:00:00 | | 2010-01-25 | 977,800 | 56.85 | 57.21 | 55.22 | 55.49 | 00:00:00 | | 2010-01-26 | 1,029,000 | 55.11 | 56.31 | 54.71 | 56.19 | 00:00:00 | | 2010-01-27 | 1,117,900 | 56.70 | 57.13 | 55.35 | 55.78 | 00:00:00 | | 2010-01-28 | 1,083,700 | 56.94 | 57.84 | 55.51 | 55.51 | 00:00:00 | | 2010-01-29 | 922,800 | 55.80 | 57.19 | 55.26 | 56.31 | 00:00:00 | | 2010-02-01 | 974,200 | 56.01 | 58.25 | 55.51 | 58.04 | 00:00:00 | | 2010-02-02 | 811,900 | 58.28 | 58.29 | 56.82 | 57.91 | 00:00:00 | | 2010-02-03 | 970,100 | 56.46 | 57.39 | 56.05 | 56.30 | 00:00:00 | | 2010-02-04 | 1,084,200 | 58.47 | 58.93 | 55.71 | 56.01 | 00:00:00 | | 2010-02-05 | 2,028,700 | 55.79 | 55.83 | 53.40 | 53.54 | 00:00:00 | | 2010-02-08 | 1,223,300 | 53.88 | 54.06 | 51.51 | 52.91 | 00:00:00 | | 2010-02-09 | 1,033,900 | 53.50 | 54.42 | 52.91 | 53.71 | 00:00:00 | | 2010-02-10 | 902,000 | 54.44 | 55.05 | 53.74 | 54.01 | 00:00:00 | | 2010-02-11 | 1,756,300 | 54.60 | 54.64 | 51.09 | 52.01 | 00:00:00 | | 2010-02-12 | 3,259,400 | 53.57 | 53.61 | 49.81 | 50.48 | 00:00:00 | | 2010-02-15 | 784,200 | 50.76 | 51.59 | 50.61 | 51.11 | 00:00:00 | | 2010-02-16 | 1,073,700 | 51.70 | 52.13 | 50.30 | 51.75 | 00:00:00 | | 2010-02-17 | 1,073,100 | 52.60 | 53.33 | 52.08 | 52.86 | 00:00:00 | | 2010-02-18 | 1,338,500 | 52.98 | 53.40 | 51.13 | 52.25 | 00:00:00 | | 2010-02-19 | 860,800 | 51.45 | 53.11 | 51.40 | 52.65 | 00:00:00 | | 2010-02-22 | 741,600 | 53.07 | 53.17 | 52.03 | 52.13 | 00:00:00 | | 2010-02-23 | 1,124,500 | 52.24 | 53.15 | 50.65 | 50.87 | 00:00:00 | | 2010-02-24 | 1,177,800 | 50.90 | 51.49 | 50.11 | 51.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
