|
 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 | | 2010-02-24 | 1,177,800 | 50.90 | 51.49 | 50.11 | 51.20 | 00:00:00 | | 2010-02-25 | 1,042,900 | 51.19 | 52.03 | 50.11 | 50.34 | 00:00:00 | | 2010-02-26 | 800,800 | 51.07 | 51.43 | 50.36 | 51.23 | 00:00:00 | | 2010-03-01 | 654,200 | 51.78 | 52.29 | 50.81 | 52.14 | 00:00:00 | | 2010-03-02 | 798,700 | 52.62 | 53.62 | 52.04 | 53.25 | 00:00:00 | | 2010-03-03 | 722,900 | 53.26 | 54.00 | 52.65 | 53.88 | 00:00:00 | | 2010-03-04 | 723,600 | 53.75 | 54.29 | 53.38 | 53.94 | 00:00:00 | | 2010-03-05 | 810,300 | 54.26 | 55.45 | 53.99 | 55.34 | 00:00:00 | | 2010-03-08 | 444,100 | 55.50 | 55.85 | 54.80 | 54.95 | 00:00:00 | | 2010-03-09 | 571,900 | 55.02 | 55.33 | 54.14 | 54.69 | 00:00:00 | | 2010-03-10 | 989,700 | 54.51 | 56.54 | 54.33 | 56.54 | 00:00:00 | | 2010-03-11 | 973,100 | 56.46 | 57.48 | 56.30 | 56.93 | 00:00:00 | | 2010-03-12 | 667,300 | 57.02 | 57.71 | 56.74 | 56.80 | 00:00:00 | | 2010-03-15 | 544,400 | 57.00 | 57.02 | 55.84 | 55.86 | 00:00:00 | | 2010-03-16 | 679,200 | 56.14 | 56.98 | 55.86 | 56.65 | 00:00:00 | | 2010-03-17 | 709,900 | 57.20 | 57.46 | 56.41 | 57.15 | 00:00:00 | | 2010-03-18 | 599,400 | 57.07 | 57.45 | 56.73 | 56.88 | 00:00:00 | | 2010-03-19 | 775,600 | 57.15 | 57.50 | 56.25 | 56.44 | 00:00:00 | | 2010-03-22 | 827,400 | 55.95 | 56.96 | 55.76 | 56.94 | 00:00:00 | | 2010-03-23 | 949,900 | 57.16 | 58.91 | 57.00 | 58.29 | 00:00:00 | | 2010-03-24 | 542,600 | 58.43 | 58.89 | 57.40 | 58.04 | 00:00:00 | | 2010-03-25 | 589,100 | 57.86 | 58.98 | 57.82 | 58.74 | 00:00:00 | | 2010-03-26 | 868,900 | 58.48 | 58.94 | 57.74 | 57.87 | 00:00:00 | | 2010-03-29 | 963,800 | 57.90 | 58.35 | 56.81 | 57.00 | 00:00:00 | | 2010-03-30 | 1,651,300 | 57.08 | 57.13 | 54.90 | 55.01 | 00:00:00 | | 2010-03-31 | 1,174,000 | 55.30 | 55.55 | 53.87 | 54.56 | 00:00:00 | | 2010-04-01 | 2,037,500 | 53.80 | 54.92 | 53.12 | 54.56 | 00:00:00 | | 2010-04-02 | 0 | 52.72 | 52.72 | 52.72 | 52.72 | 00:00:00 | | 2010-04-05 | 0 | 52.72 | 52.72 | 52.72 | 52.72 | 00:00:00 | | 2010-04-06 | 2,057,900 | 54.99 | 54.99 | 53.09 | 53.95 | 00:00:00 | | 2010-04-07 | 1,429,700 | 54.00 | 54.00 | 53.15 | 53.33 | 00:00:00 | | 2010-04-08 | 1,760,900 | 53.15 | 53.20 | 52.00 | 52.40 | 00:00:00 | | 2010-04-09 | 1,821,900 | 52.25 | 52.75 | 51.76 | 52.36 | 00:00:00 | | 2010-04-12 | 1,363,100 | 52.88 | 53.28 | 52.58 | 53.22 | 00:00:00 | | 2010-04-13 | 1,788,200 | 53.00 | 54.49 | 53.00 | 54.21 | 00:00:00 | | 2010-04-14 | 1,174,300 | 54.48 | 54.99 | 54.15 | 54.67 | 00:00:00 | | 2010-04-15 | 838,000 | 54.76 | 55.05 | 54.34 | 54.73 | 00:00:00 | | 2010-04-16 | 1,573,200 | 54.30 | 54.79 | 53.29 | 53.64 | 00:00:00 | | 2010-04-19 | 978,400 | 53.07 | 53.76 | 52.65 | 52.68 | 00:00:00 | | 2010-04-20 | 1,668,800 | 53.41 | 54.77 | 53.13 | 54.10 | 00:00:00 | | 2010-04-21 | 1,281,200 | 54.47 | 54.55 | 52.87 | 53.00 | 00:00:00 | | 2010-04-22 | 1,261,600 | 53.36 | 54.26 | 52.83 | 52.90 | 00:00:00 | | 2010-04-23 | 1,823,100 | 53.60 | 54.50 | 52.96 | 54.19 | 00:00:00 | | 2010-04-26 | 1,313,000 | 54.98 | 55.15 | 54.41 | 54.73 | 00:00:00 | | 2010-04-27 | 1,090,000 | 54.54 | 55.11 | 53.60 | 53.60 | 00:00:00 | | 2010-04-28 | 2,338,100 | 53.25 | 54.09 | 52.01 | 52.50 | 00:00:00 | | 2010-04-29 | 1,346,900 | 52.84 | 53.60 | 51.95 | 53.46 | 00:00:00 | | 2010-04-30 | 2,200,800 | 55.00 | 55.12 | 54.18 | 54.87 | 00:00:00 | | 2010-05-03 | 458,300 | 54.42 | 55.30 | 54.23 | 54.95 | 00:00:00 | | 2010-05-04 | 1,642,000 | 55.40 | 55.40 | 52.06 | 52.34 | 00:00:00 | | 2010-05-05 | 1,794,900 | 52.62 | 53.06 | 51.00 | 52.10 | 00:00:00 | | 2010-05-06 | 1,863,000 | 52.03 | 53.93 | 51.50 | 52.20 | 00:00:00 | | 2010-05-07 | 3,157,900 | 50.65 | 53.10 | 50.30 | 51.06 | 00:00:00 | | 2010-05-10 | 2,185,600 | 52.77 | 54.40 | 51.50 | 54.24 | 00:00:00 | | 2010-05-11 | 1,597,800 | 53.20 | 55.18 | 52.50 | 55.18 | 00:00:00 | | 2010-05-12 | 1,141,800 | 55.31 | 56.50 | 54.68 | 56.34 | 00:00:00 | | 2010-05-13 | 770,400 | 56.68 | 57.25 | 56.51 | 56.87 | 00:00:00 | | 2010-05-14 | 1,578,400 | 55.71 | 55.75 | 53.66 | 54.06 | 00:00:00 | | 2010-05-17 | 986,000 | 53.59 | 55.27 | 53.20 | 53.75 | 00:00:00 | | 2010-05-18 | 978,000 | 54.67 | 55.63 | 54.00 | 55.17 | 00:00:00 | | 2010-05-19 | 1,268,700 | 54.41 | 55.36 | 53.43 | 54.06 | 00:00:00 | | 2010-05-20 | 1,524,100 | 54.44 | 55.01 | 51.65 | 52.92 | 00:00:00 | | 2010-05-21 | 2,062,800 | 53.58 | 54.06 | 51.59 | 52.73 | 00:00:00 | | 2010-05-24 | 793,000 | 53.39 | 53.39 | 51.96 | 53.22 | 00:00:00 | | 2010-05-25 | 1,273,600 | 51.91 | 52.15 | 50.08 | 50.42 | 00:00:00 | | 2010-05-26 | 1,419,700 | 51.45 | 53.09 | 51.05 | 52.40 | 00:00:00 | | 2010-05-27 | 839,900 | 52.53 | 54.34 | 52.53 | 54.14 | 00:00:00 | | 2010-05-28 | 853,800 | 54.14 | 54.67 | 53.68 | 54.34 | 00:00:00 | | 2010-05-31 | 298,000 | 53.96 | 54.94 | 53.91 | 54.50 | 00:00:00 | | 2010-06-01 | 847,800 | 54.19 | 54.73 | 52.81 | 54.45 | 00:00:00 | | 2010-06-02 | 810,000 | 53.76 | 54.98 | 53.32 | 54.74 | 00:00:00 | | 2010-06-03 | 979,400 | 56.00 | 56.95 | 56.00 | 56.53 | 00:00:00 | | 2010-06-04 | 1,249,500 | 56.39 | 56.91 | 54.46 | 54.71 | 00:00:00 | | 2010-06-07 | 842,200 | 53.64 | 55.34 | 53.62 | 54.67 | 00:00:00 | | 2010-06-08 | 659,100 | 54.83 | 55.11 | 53.24 | 53.85 | 00:00:00 | | 2010-06-09 | 749,300 | 54.59 | 55.39 | 53.85 | 55.28 | 00:00:00 | | 2010-06-10 | 817,300 | 54.78 | 57.15 | 54.69 | 57.12 | 00:00:00 | | 2010-06-11 | 1,366,900 | 57.69 | 58.99 | 57.40 | 58.59 | 00:00:00 | | 2010-06-14 | 990,300 | 59.01 | 59.63 | 58.69 | 59.59 | 00:00:00 | | 2010-06-15 | 1,028,500 | 58.82 | 60.55 | 58.77 | 60.13 | 00:00:00 | | 2010-06-16 | 1,025,600 | 60.29 | 60.50 | 58.25 | 58.75 | 00:00:00 | | 2010-06-17 | 1,038,900 | 58.60 | 60.45 | 58.06 | 60.06 | 00:00:00 | | 2010-06-18 | 1,097,300 | 60.01 | 60.47 | 59.78 | 60.17 | 00:00:00 | | 2010-06-21 | 571,400 | 60.65 | 61.45 | 60.62 | 60.98 | 00:00:00 | | 2010-06-22 | 796,300 | 60.10 | 61.40 | 59.72 | 61.32 | 00:00:00 | | 2010-06-23 | 569,400 | 60.32 | 61.67 | 60.23 | 60.68 | 00:00:00 | | 2010-06-24 | 793,800 | 60.99 | 61.29 | 59.47 | 59.65 | 00:00:00 | | 2010-06-25 | 723,800 | 59.55 | 59.69 | 57.85 | 57.99 | 00:00:00 | | 2010-06-28 | 562,800 | 58.19 | 59.66 | 58.12 | 59.40 | 00:00:00 | | 2010-06-29 | 834,700 | 58.72 | 58.72 | 56.51 | 56.80 | 00:00:00 | | 2010-06-30 | 791,200 | 57.20 | 58.32 | 56.29 | 57.73 | 00:00:00 | | 2010-07-01 | 924,300 | 56.56 | 57.14 | 55.50 | 55.94 | 00:00:00 | | 2010-07-02 | 579,700 | 56.21 | 56.99 | 56.02 | 56.17 | 00:00:00 | | 2010-07-05 | 341,300 | 56.49 | 56.81 | 55.78 | 55.93 | 00:00:00 | | 2010-07-06 | 682,900 | 56.09 | 58.75 | 56.09 | 57.98 | 00:00:00 | | 2010-07-07 | 608,800 | 57.12 | 58.63 | 56.80 | 58.63 | 00:00:00 | | 2010-07-08 | 507,700 | 59.18 | 59.50 | 58.41 | 59.20 | 00:00:00 | | 2010-07-09 | 701,700 | 59.37 | 59.50 | 58.76 | 58.87 | 00:00:00 | | 2010-07-12 | 476,000 | 59.00 | 60.19 | 58.81 | 59.74 | 00:00:00 | | 2010-07-13 | 756,000 | 59.64 | 61.07 | 59.64 | 60.86 | 00:00:00 | | 2010-07-14 | 665,600 | 61.00 | 61.40 | 59.23 | 59.63 | 00:00:00 | | 2010-07-15 | 738,600 | 59.54 | 60.55 | 58.37 | 58.98 | 00:00:00 | | 2010-07-16 | 965,600 | 59.37 | 60.47 | 58.45 | 58.88 | 00:00:00 | | 2010-07-19 | 497,500 | 58.43 | 59.19 | 57.65 | 58.18 | 00:00:00 | | 2010-07-20 | 581,800 | 58.71 | 58.89 | 56.79 | 57.37 | 00:00:00 | | 2010-07-21 | 615,800 | 58.07 | 59.01 | 57.75 | 58.72 | 00:00:00 | | 2010-07-22 | 632,500 | 58.29 | 60.50 | 58.25 | 60.38 | 00:00:00 | | 2010-07-23 | 512,000 | 60.11 | 61.00 | 59.69 | 60.67 | 00:00:00 | | 2010-07-26 | 488,500 | 61.26 | 61.63 | 60.09 | 61.63 | 00:00:00 | | 2010-07-27 | 794,300 | 61.66 | 62.08 | 59.83 | 60.11 | 00:00:00 | | 2010-07-28 | 718,500 | 60.32 | 60.64 | 58.87 | 59.99 | 00:00:00 | | 2010-07-29 | 730,500 | 59.97 | 60.12 | 59.11 | 59.35 | 00:00:00 | | 2010-07-30 | 1,011,300 | 59.00 | 60.30 | 58.34 | 58.46 | 00:00:00 | | 2010-08-02 | 784,500 | 59.28 | 61.07 | 59.05 | 61.05 | 00:00:00 | | 2010-08-03 | 1,219,500 | 61.20 | 62.95 | 61.18 | 62.79 | 00:00:00 | | 2010-08-04 | 1,295,500 | 62.56 | 64.21 | 62.03 | 63.33 | 00:00:00 | | 2010-08-05 | 871,100 | 63.27 | 65.00 | 63.27 | 64.08 | 00:00:00 | | 2010-08-06 | 1,649,100 | 64.25 | 65.35 | 63.38 | 63.90 | 00:00:00 | | 2010-08-09 | 605,900 | 64.23 | 64.77 | 63.28 | 63.66 | 00:00:00 | | 2010-08-10 | 959,700 | 63.16 | 63.36 | 61.64 | 62.24 | 00:00:00 | | 2010-08-11 | 766,600 | 61.79 | 61.94 | 60.33 | 60.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
