|
 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 | | 2010-08-11 | 766,600 | 61.79 | 61.94 | 60.33 | 60.43 | 00:00:00 | | 2010-08-12 | 796,800 | 60.62 | 61.51 | 59.53 | 60.09 | 00:00:00 | | 2010-08-13 | 561,400 | 60.21 | 60.83 | 59.40 | 60.16 | 00:00:00 | | 2010-08-16 | 498,800 | 60.33 | 60.47 | 59.23 | 59.88 | 00:00:00 | | 2010-08-17 | 571,800 | 60.01 | 61.33 | 59.86 | 61.27 | 00:00:00 | | 2010-08-18 | 374,300 | 61.20 | 61.28 | 60.17 | 60.81 | 00:00:00 | | 2010-08-19 | 789,600 | 61.04 | 61.73 | 59.48 | 59.71 | 00:00:00 | | 2010-08-20 | 598,600 | 59.60 | 60.13 | 58.44 | 58.90 | 00:00:00 | | 2010-08-23 | 293,300 | 58.80 | 59.60 | 58.55 | 58.90 | 00:00:00 | | 2010-08-24 | 452,000 | 58.54 | 58.89 | 57.82 | 58.42 | 00:00:00 | | 2010-08-25 | 611,700 | 58.31 | 58.51 | 56.83 | 57.52 | 00:00:00 | | 2010-08-26 | 817,300 | 59.16 | 59.44 | 58.66 | 59.03 | 00:00:00 | | 2010-08-27 | 585,200 | 58.73 | 60.06 | 58.42 | 60.02 | 00:00:00 | | 2010-08-30 | 393,300 | 60.17 | 60.25 | 58.31 | 58.82 | 00:00:00 | | 2010-08-31 | 735,700 | 58.09 | 58.80 | 57.50 | 58.61 | 00:00:00 | | 2010-09-01 | 608,900 | 59.10 | 60.95 | 58.74 | 60.87 | 00:00:00 | | 2010-09-02 | 545,100 | 60.98 | 61.82 | 60.80 | 61.39 | 00:00:00 | | 2010-09-03 | 444,900 | 61.81 | 62.39 | 60.99 | 61.95 | 00:00:00 | | 2010-09-06 | 269,700 | 62.49 | 62.49 | 61.45 | 61.59 | 00:00:00 | | 2010-09-07 | 435,600 | 61.22 | 61.40 | 60.39 | 61.01 | 00:00:00 | | 2010-09-08 | 405,900 | 60.88 | 62.26 | 60.43 | 62.10 | 00:00:00 | | 2010-09-09 | 555,600 | 62.06 | 63.44 | 61.80 | 62.94 | 00:00:00 | | 2010-09-10 | 573,300 | 62.64 | 63.63 | 62.32 | 63.46 | 00:00:00 | | 2010-09-13 | 724,900 | 64.54 | 64.89 | 63.82 | 64.07 | 00:00:00 | | 2010-09-14 | 483,500 | 63.78 | 64.30 | 63.20 | 63.92 | 00:00:00 | | 2010-09-15 | 639,500 | 64.00 | 64.46 | 63.04 | 63.30 | 00:00:00 | | 2010-09-16 | 691,900 | 63.66 | 64.37 | 62.87 | 64.20 | 00:00:00 | | 2010-09-17 | 2,059,900 | 64.50 | 65.35 | 64.15 | 64.55 | 00:00:00 | | 2010-09-20 | 495,400 | 64.89 | 65.86 | 64.54 | 65.81 | 00:00:00 | | 2010-09-21 | 682,700 | 65.42 | 66.76 | 65.17 | 65.17 | 00:00:00 | | 2010-09-22 | 739,800 | 64.84 | 65.10 | 63.64 | 63.74 | 00:00:00 | | 2010-09-23 | 443,600 | 64.22 | 64.48 | 62.66 | 63.36 | 00:00:00 | | 2010-09-24 | 600,300 | 63.08 | 65.74 | 63.08 | 65.69 | 00:00:00 | | 2010-09-27 | 315,800 | 65.55 | 65.95 | 65.07 | 65.26 | 00:00:00 | | 2010-09-28 | 6,030,500 | 60.50 | 60.85 | 57.57 | 58.60 | 00:00:00 | | 2010-09-29 | 3,079,000 | 58.94 | 58.95 | 57.10 | 57.65 | 00:00:00 | | 2010-09-30 | 4,213,800 | 55.60 | 56.76 | 54.88 | 55.81 | 00:00:00 | | 2010-10-01 | 2,790,700 | 55.91 | 56.21 | 53.75 | 54.05 | 00:00:00 | | 2010-10-04 | 2,952,300 | 54.50 | 55.08 | 53.75 | 54.86 | 00:00:00 | | 2010-10-05 | 3,079,100 | 54.75 | 56.24 | 54.60 | 56.05 | 00:00:00 | | 2010-10-06 | 3,175,500 | 56.35 | 56.90 | 55.74 | 56.67 | 00:00:00 | | 2010-10-07 | 2,477,800 | 56.85 | 56.87 | 55.97 | 56.22 | 00:00:00 | | 2010-10-08 | 2,419,100 | 56.39 | 56.48 | 54.98 | 55.50 | 00:00:00 | | 2010-10-11 | 2,364,300 | 55.05 | 55.92 | 55.05 | 55.61 | 00:00:00 | | 2010-10-12 | 4,178,100 | 55.35 | 57.59 | 55.12 | 57.25 | 00:00:00 | | 2010-10-13 | 3,194,300 | 57.11 | 58.76 | 57.10 | 57.69 | 00:00:00 | | 2010-10-14 | 1,583,300 | 58.03 | 58.68 | 57.85 | 58.10 | 00:00:00 | | 2010-10-15 | 1,024,800 | 58.48 | 58.48 | 57.50 | 57.95 | 00:00:00 | | 2010-10-18 | 850,000 | 58.00 | 58.74 | 57.54 | 58.67 | 00:00:00 | | 2010-10-19 | 1,074,000 | 58.80 | 59.37 | 57.65 | 57.78 | 00:00:00 | | 2010-10-20 | 716,100 | 57.68 | 58.82 | 57.51 | 58.45 | 00:00:00 | | 2010-10-21 | 1,095,500 | 58.41 | 59.87 | 58.15 | 59.47 | 00:00:00 | | 2010-10-22 | 1,113,000 | 58.80 | 59.98 | 58.50 | 59.79 | 00:00:00 | | 2010-10-25 | 909,100 | 60.09 | 60.62 | 59.96 | 60.26 | 00:00:00 | | 2010-10-26 | 1,061,100 | 60.20 | 60.38 | 58.99 | 59.24 | 00:00:00 | | 2010-10-27 | 1,623,500 | 58.00 | 58.74 | 57.30 | 57.79 | 00:00:00 | | 2010-10-28 | 1,094,400 | 58.00 | 58.22 | 57.44 | 57.66 | 00:00:00 | | 2010-10-29 | 1,111,900 | 57.78 | 57.78 | 56.73 | 57.15 | 00:00:00 | | 2010-11-01 | 808,500 | 57.60 | 57.87 | 56.25 | 57.39 | 00:00:00 | | 2010-11-02 | 826,900 | 57.23 | 57.71 | 56.69 | 57.53 | 00:00:00 | | 2010-11-03 | 1,050,500 | 57.30 | 57.97 | 56.75 | 57.15 | 00:00:00 | | 2010-11-04 | 1,125,100 | 57.95 | 58.27 | 57.08 | 57.70 | 00:00:00 | | 2010-11-05 | 1,227,500 | 58.05 | 58.05 | 56.16 | 56.21 | 00:00:00 | | 2010-11-08 | 1,183,100 | 56.21 | 57.35 | 55.77 | 57.14 | 00:00:00 | | 2010-11-09 | 915,100 | 57.09 | 57.67 | 56.50 | 57.46 | 00:00:00 | | 2010-11-10 | 1,797,900 | 56.90 | 57.12 | 55.49 | 55.49 | 00:00:00 | | 2010-11-11 | 823,200 | 55.90 | 56.02 | 54.92 | 55.59 | 00:00:00 | | 2010-11-12 | 1,267,100 | 54.91 | 56.11 | 54.34 | 55.50 | 00:00:00 | | 2010-11-15 | 825,200 | 56.60 | 56.67 | 55.10 | 56.60 | 00:00:00 | | 2010-11-16 | 759,100 | 56.29 | 56.70 | 55.31 | 55.32 | 00:00:00 | | 2010-11-17 | 592,100 | 55.49 | 56.13 | 55.25 | 55.66 | 00:00:00 | | 2010-11-18 | 1,072,000 | 56.04 | 56.52 | 55.80 | 56.15 | 00:00:00 | | 2010-11-19 | 893,400 | 56.35 | 56.35 | 55.09 | 55.35 | 00:00:00 | | 2010-11-22 | 907,500 | 55.79 | 55.98 | 54.56 | 54.75 | 00:00:00 | | 2010-11-23 | 1,309,100 | 54.50 | 55.45 | 54.10 | 54.10 | 00:00:00 | | 2010-11-24 | 1,611,500 | 53.63 | 54.75 | 53.05 | 54.10 | 00:00:00 | | 2010-11-25 | 770,400 | 54.00 | 55.10 | 53.76 | 54.67 | 00:00:00 | | 2010-11-26 | 846,400 | 54.35 | 54.63 | 53.44 | 54.10 | 00:00:00 | | 2010-11-29 | 1,434,200 | 54.13 | 54.45 | 52.17 | 52.17 | 00:00:00 | | 2010-11-30 | 1,327,700 | 52.17 | 53.14 | 51.54 | 52.12 | 00:00:00 | | 2010-12-01 | 1,170,800 | 52.38 | 53.44 | 52.00 | 53.40 | 00:00:00 | | 2010-12-02 | 1,762,000 | 53.61 | 55.98 | 53.54 | 55.70 | 00:00:00 | | 2010-12-03 | 1,426,700 | 55.70 | 56.48 | 55.30 | 56.25 | 00:00:00 | | 2010-12-06 | 1,208,500 | 55.91 | 55.99 | 54.48 | 54.58 | 00:00:00 | | 2010-12-07 | 1,210,800 | 54.84 | 55.47 | 54.16 | 54.39 | 00:00:00 | | 2010-12-08 | 980,300 | 54.26 | 55.49 | 54.19 | 54.77 | 00:00:00 | | 2010-12-09 | 1,457,600 | 55.34 | 55.56 | 53.63 | 53.63 | 00:00:00 | | 2010-12-10 | 1,116,300 | 54.15 | 55.01 | 53.90 | 54.49 | 00:00:00 | | 2010-12-13 | 793,100 | 54.91 | 55.23 | 54.70 | 54.86 | 00:00:00 | | 2010-12-14 | 677,700 | 54.98 | 55.10 | 54.13 | 54.44 | 00:00:00 | | 2010-12-15 | 590,500 | 54.12 | 54.75 | 53.71 | 54.50 | 00:00:00 | | 2010-12-16 | 788,900 | 54.60 | 55.34 | 54.39 | 54.86 | 00:00:00 | | 2010-12-17 | 1,501,100 | 55.05 | 55.19 | 53.74 | 53.74 | 00:00:00 | | 2010-12-20 | 674,800 | 54.27 | 54.66 | 53.98 | 54.60 | 00:00:00 | | 2010-12-21 | 590,400 | 54.76 | 55.24 | 54.66 | 54.95 | 00:00:00 | | 2010-12-22 | 614,400 | 54.87 | 55.64 | 54.77 | 55.32 | 00:00:00 | | 2010-12-23 | 457,300 | 55.34 | 55.78 | 54.88 | 55.15 | 00:00:00 | | 2010-12-24 | 103,100 | 55.67 | 55.70 | 54.63 | 54.64 | 00:00:00 | | 2010-12-27 | 376,300 | 54.70 | 55.17 | 53.70 | 54.00 | 00:00:00 | | 2010-12-28 | 376,200 | 53.99 | 55.20 | 53.87 | 54.61 | 00:00:00 | | 2010-12-29 | 305,000 | 54.81 | 54.95 | 54.27 | 54.30 | 00:00:00 | | 2010-12-30 | 292,800 | 54.50 | 54.80 | 54.00 | 54.14 | 00:00:00 | | 2010-12-31 | 154,200 | 54.30 | 54.30 | 53.70 | 53.70 | 00:00:00 | | 2011-01-03 | 616,100 | 54.30 | 55.58 | 54.13 | 54.97 | 00:00:00 | | 2011-01-04 | 992,300 | 55.16 | 55.34 | 53.86 | 54.28 | 00:00:00 | | 2011-01-05 | 987,000 | 54.20 | 54.75 | 53.73 | 54.75 | 00:00:00 | | 2011-01-06 | 1,192,100 | 54.14 | 54.75 | 53.46 | 53.55 | 00:00:00 | | 2011-01-07 | 779,700 | 53.59 | 54.11 | 53.46 | 53.56 | 00:00:00 | | 2011-01-10 | 693,900 | 53.55 | 53.59 | 53.02 | 53.10 | 00:00:00 | | 2011-01-11 | 932,000 | 53.11 | 54.13 | 53.05 | 54.02 | 00:00:00 | | 2011-01-12 | 1,394,800 | 53.20 | 54.36 | 52.90 | 53.62 | 00:00:00 | | 2011-01-13 | 1,524,700 | 53.65 | 53.69 | 52.63 | 52.91 | 00:00:00 | | 2011-01-14 | 1,506,600 | 52.80 | 53.06 | 52.00 | 53.00 | 00:00:00 | | 2011-01-17 | 889,200 | 53.18 | 54.10 | 52.92 | 53.66 | 00:00:00 | | 2011-01-18 | 1,306,000 | 53.81 | 54.64 | 53.37 | 54.64 | 00:00:00 | | 2011-01-19 | 1,577,200 | 54.76 | 55.35 | 54.11 | 54.21 | 00:00:00 | | 2011-01-20 | 1,334,400 | 54.23 | 54.35 | 52.61 | 53.74 | 00:00:00 | | 2011-01-21 | 1,540,100 | 53.87 | 55.20 | 53.22 | 54.67 | 00:00:00 | | 2011-01-24 | 1,577,600 | 54.71 | 55.47 | 54.02 | 54.80 | 00:00:00 | | 2011-01-25 | 1,659,800 | 54.80 | 54.94 | 53.80 | 53.87 | 00:00:00 | | 2011-01-26 | 1,514,500 | 54.39 | 54.86 | 53.92 | 54.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
