|
 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 | | 2011-01-26 | 1,514,500 | 54.39 | 54.86 | 53.92 | 54.55 | 00:00:00 | | 2011-01-27 | 1,407,800 | 54.66 | 54.66 | 53.47 | 53.68 | 00:00:00 | | 2011-01-28 | 2,222,500 | 53.15 | 54.58 | 52.65 | 53.46 | 00:00:00 | | 2011-01-31 | 1,404,200 | 53.40 | 54.05 | 52.77 | 53.17 | 00:00:00 | | 2011-02-01 | 1,546,000 | 53.64 | 54.81 | 53.46 | 54.37 | 00:00:00 | | 2011-02-02 | 1,258,700 | 54.94 | 55.11 | 54.47 | 54.99 | 00:00:00 | | 2011-02-03 | 938,600 | 54.95 | 54.99 | 53.94 | 54.68 | 00:00:00 | | 2011-02-04 | 950,700 | 54.84 | 55.65 | 54.75 | 55.58 | 00:00:00 | | 2011-02-07 | 1,100,100 | 55.67 | 56.67 | 55.33 | 56.54 | 00:00:00 | | 2011-02-08 | 1,363,600 | 56.74 | 57.22 | 55.96 | 57.20 | 00:00:00 | | 2011-02-09 | 1,800,800 | 57.50 | 58.28 | 56.07 | 56.17 | 00:00:00 | | 2011-02-10 | 1,478,000 | 56.01 | 57.28 | 55.23 | 57.08 | 00:00:00 | | 2011-02-11 | 3,679,600 | 59.09 | 59.60 | 57.30 | 59.18 | 00:00:00 | | 2011-02-14 | 1,654,600 | 59.95 | 60.19 | 58.67 | 59.04 | 00:00:00 | | 2011-02-15 | 1,466,100 | 59.02 | 60.78 | 58.76 | 60.34 | 00:00:00 | | 2011-02-16 | 1,625,500 | 60.34 | 61.49 | 59.30 | 61.18 | 00:00:00 | | 2011-02-17 | 1,168,900 | 61.20 | 61.41 | 59.64 | 60.28 | 00:00:00 | | 2011-02-18 | 1,083,400 | 60.30 | 60.32 | 59.26 | 59.60 | 00:00:00 | | 2011-02-21 | 990,800 | 59.64 | 60.85 | 59.09 | 59.33 | 00:00:00 | | 2011-02-22 | 1,068,800 | 58.94 | 59.77 | 58.27 | 59.22 | 00:00:00 | | 2011-02-23 | 1,016,500 | 59.01 | 59.75 | 58.02 | 58.30 | 00:00:00 | | 2011-02-24 | 1,048,900 | 57.92 | 58.20 | 56.89 | 57.43 | 00:00:00 | | 2011-02-25 | 866,700 | 57.64 | 59.00 | 57.55 | 58.61 | 00:00:00 | | 2011-02-28 | 829,600 | 58.49 | 59.28 | 57.78 | 59.00 | 00:00:00 | | 2011-03-01 | 930,400 | 59.01 | 59.90 | 58.13 | 58.52 | 00:00:00 | | 2011-03-02 | 1,140,800 | 58.10 | 58.15 | 57.02 | 57.87 | 00:00:00 | | 2011-03-03 | 961,000 | 58.20 | 59.32 | 57.71 | 58.84 | 00:00:00 | | 2011-03-04 | 841,200 | 59.06 | 59.45 | 57.54 | 57.64 | 00:00:00 | | 2011-03-07 | 784,000 | 57.62 | 58.78 | 57.00 | 57.74 | 00:00:00 | | 2011-03-08 | 1,315,900 | 58.98 | 59.82 | 58.34 | 59.44 | 00:00:00 | | 2011-03-09 | 1,924,000 | 59.89 | 61.50 | 59.69 | 60.63 | 00:00:00 | | 2011-03-10 | 1,362,800 | 60.17 | 60.52 | 59.30 | 59.49 | 00:00:00 | | 2011-03-11 | 1,222,900 | 59.18 | 60.40 | 59.06 | 59.30 | 00:00:00 | | 2011-03-14 | 1,380,800 | 59.01 | 60.05 | 58.46 | 59.48 | 00:00:00 | | 2011-03-15 | 2,095,600 | 58.20 | 58.86 | 56.90 | 58.62 | 00:00:00 | | 2011-03-16 | 1,742,900 | 58.75 | 59.85 | 56.72 | 56.72 | 00:00:00 | | 2011-03-17 | 1,512,400 | 57.00 | 57.30 | 56.22 | 56.68 | 00:00:00 | | 2011-03-18 | 1,983,900 | 57.07 | 58.25 | 56.66 | 58.01 | 00:00:00 | | 2011-03-21 | 1,281,200 | 58.76 | 59.87 | 58.54 | 59.79 | 00:00:00 | | 2011-03-22 | 867,400 | 59.70 | 59.70 | 58.52 | 58.60 | 00:00:00 | | 2011-03-23 | 905,000 | 58.38 | 59.64 | 58.16 | 59.39 | 00:00:00 | | 2011-03-24 | 976,000 | 59.02 | 60.98 | 58.65 | 60.72 | 00:00:00 | | 2011-03-25 | 780,800 | 60.77 | 61.00 | 60.02 | 60.22 | 00:00:00 | | 2011-03-28 | 925,900 | 59.98 | 60.60 | 59.22 | 60.40 | 00:00:00 | | 2011-03-29 | 770,900 | 60.61 | 61.19 | 60.24 | 61.03 | 00:00:00 | | 2011-03-30 | 1,069,500 | 61.37 | 61.72 | 60.36 | 60.56 | 00:00:00 | | 2011-03-31 | 884,000 | 60.60 | 60.85 | 59.43 | 59.60 | 00:00:00 | | 2011-04-01 | 809,400 | 60.02 | 60.50 | 59.63 | 60.47 | 00:00:00 | | 2011-04-04 | 1,192,600 | 60.53 | 61.73 | 60.07 | 61.53 | 00:00:00 | | 2011-04-05 | 654,700 | 61.62 | 61.94 | 61.19 | 61.83 | 00:00:00 | | 2011-04-06 | 1,077,900 | 61.93 | 62.89 | 61.78 | 62.11 | 00:00:00 | | 2011-04-07 | 969,100 | 61.76 | 62.00 | 60.89 | 61.06 | 00:00:00 | | 2011-04-08 | 747,300 | 61.38 | 61.58 | 60.51 | 61.05 | 00:00:00 | | 2011-04-11 | 893,800 | 60.76 | 60.97 | 59.69 | 60.49 | 00:00:00 | | 2011-04-12 | 901,200 | 60.00 | 60.27 | 59.17 | 59.59 | 00:00:00 | | 2011-04-13 | 654,100 | 59.75 | 60.81 | 59.61 | 60.20 | 00:00:00 | | 2011-04-14 | 908,800 | 60.01 | 60.60 | 59.50 | 59.62 | 00:00:00 | | 2011-04-15 | 959,800 | 59.78 | 60.66 | 59.68 | 60.66 | 00:00:00 | | 2011-04-18 | 1,023,700 | 60.49 | 61.38 | 59.10 | 59.68 | 00:00:00 | | 2011-04-19 | 1,109,500 | 60.36 | 61.45 | 59.83 | 60.88 | 00:00:00 | | 2011-04-20 | 1,700,300 | 62.09 | 63.65 | 62.02 | 63.65 | 00:00:00 | | 2011-04-21 | 836,900 | 63.79 | 63.89 | 63.01 | 63.70 | 00:00:00 | | 2011-04-26 | 2,478,600 | 64.30 | 67.09 | 64.30 | 66.95 | 00:00:00 | | 2011-04-27 | 1,190,400 | 66.91 | 67.40 | 65.96 | 66.40 | 00:00:00 | | 2011-04-28 | 1,213,500 | 66.44 | 66.52 | 65.52 | 65.84 | 00:00:00 | | 2011-04-29 | 1,358,000 | 65.71 | 67.89 | 65.05 | 67.67 | 00:00:00 | | 2011-05-02 | 713,900 | 68.00 | 68.54 | 66.89 | 67.01 | 00:00:00 | | 2011-05-03 | 1,107,200 | 66.52 | 66.99 | 65.09 | 66.44 | 00:00:00 | | 2011-05-04 | 1,437,200 | 66.04 | 67.29 | 65.91 | 66.51 | 00:00:00 | | 2011-05-05 | 1,365,800 | 66.66 | 66.90 | 65.54 | 66.05 | 00:00:00 | | 2011-05-06 | 1,308,100 | 66.11 | 67.58 | 65.62 | 67.23 | 00:00:00 | | 2011-05-09 | 761,100 | 67.36 | 67.60 | 66.01 | 66.76 | 00:00:00 | | 2011-05-10 | 810,700 | 67.00 | 68.30 | 66.76 | 67.79 | 00:00:00 | | 2011-05-11 | 1,270,500 | 68.11 | 68.25 | 65.94 | 66.33 | 00:00:00 | | 2011-05-12 | 1,004,500 | 65.67 | 66.27 | 65.02 | 65.77 | 00:00:00 | | 2011-05-13 | 824,100 | 66.18 | 66.26 | 64.87 | 65.33 | 00:00:00 | | 2011-05-16 | 737,500 | 65.00 | 66.30 | 64.55 | 66.10 | 00:00:00 | | 2011-05-17 | 1,177,900 | 65.92 | 65.92 | 64.04 | 64.35 | 00:00:00 | | 2011-05-18 | 719,600 | 64.78 | 65.19 | 64.28 | 64.79 | 00:00:00 | | 2011-05-19 | 1,455,500 | 65.01 | 66.15 | 64.43 | 65.80 | 00:00:00 | | 2011-05-20 | 4,268,200 | 64.17 | 64.49 | 62.71 | 62.93 | 00:00:00 | | 2011-05-23 | 3,920,000 | 62.30 | 62.82 | 61.63 | 61.75 | 00:00:00 | | 2011-05-24 | 954,100 | 61.87 | 63.28 | 61.87 | 62.95 | 00:00:00 | | 2011-05-25 | 849,700 | 62.48 | 63.29 | 61.95 | 62.85 | 00:00:00 | | 2011-05-26 | 944,400 | 63.64 | 64.14 | 62.78 | 63.17 | 00:00:00 | | 2011-05-27 | 852,500 | 64.02 | 64.60 | 63.45 | 63.76 | 00:00:00 | | 2011-05-30 | 228,700 | 63.88 | 64.20 | 63.49 | 63.67 | 00:00:00 | | 2011-05-31 | 959,200 | 64.13 | 65.22 | 64.11 | 65.13 | 00:00:00 | | 2011-06-01 | 573,000 | 65.37 | 65.37 | 64.18 | 64.33 | 00:00:00 | | 2011-06-02 | 639,500 | 63.68 | 63.99 | 62.96 | 62.98 | 00:00:00 | | 2011-06-03 | 607,900 | 63.37 | 63.80 | 62.60 | 63.20 | 00:00:00 | | 2011-06-06 | 625,400 | 63.02 | 63.21 | 62.28 | 62.73 | 00:00:00 | | 2011-06-07 | 1,457,200 | 63.66 | 64.69 | 63.53 | 63.79 | 00:00:00 | | 2011-06-08 | 1,265,400 | 64.99 | 64.99 | 63.09 | 63.70 | 00:00:00 | | 2011-06-09 | 954,100 | 63.89 | 65.25 | 63.53 | 65.19 | 00:00:00 | | 2011-06-10 | 1,090,300 | 65.17 | 65.35 | 63.18 | 63.32 | 00:00:00 | | 2011-06-13 | 751,900 | 63.00 | 63.16 | 62.11 | 62.76 | 00:00:00 | | 2011-06-14 | 837,800 | 63.08 | 64.26 | 63.08 | 63.95 | 00:00:00 | | 2011-06-15 | 1,016,900 | 63.80 | 64.36 | 62.78 | 63.00 | 00:00:00 | | 2011-06-16 | 1,166,200 | 62.41 | 62.72 | 61.60 | 62.72 | 00:00:00 | | 2011-06-17 | 1,294,900 | 62.49 | 63.15 | 61.45 | 62.76 | 00:00:00 | | 2011-06-20 | 891,500 | 61.61 | 63.33 | 61.11 | 63.30 | 00:00:00 | | 2011-06-21 | 1,120,100 | 63.74 | 64.97 | 63.55 | 64.85 | 00:00:00 | | 2011-06-22 | 659,300 | 64.91 | 65.26 | 64.37 | 65.00 | 00:00:00 | | 2011-06-23 | 838,000 | 64.59 | 64.76 | 63.10 | 63.60 | 00:00:00 | | 2011-06-24 | 1,063,600 | 64.16 | 65.65 | 63.84 | 64.06 | 00:00:00 | | 2011-06-27 | 635,600 | 64.08 | 64.93 | 63.55 | 64.21 | 00:00:00 | | 2011-06-28 | 883,500 | 64.36 | 65.59 | 64.17 | 65.59 | 00:00:00 | | 2011-06-29 | 1,127,900 | 65.70 | 66.87 | 65.53 | 66.58 | 00:00:00 | | 2011-06-30 | 951,600 | 66.88 | 67.45 | 66.17 | 67.44 | 00:00:00 | | 2011-07-01 | 624,200 | 67.58 | 67.58 | 66.66 | 67.18 | 00:00:00 | | 2011-07-04 | 485,200 | 67.37 | 67.88 | 67.14 | 67.70 | 00:00:00 | | 2011-07-05 | 566,400 | 67.74 | 67.95 | 67.20 | 67.58 | 00:00:00 | | 2011-07-06 | 1,150,100 | 67.53 | 67.58 | 65.92 | 66.62 | 00:00:00 | | 2011-07-07 | 707,400 | 67.01 | 67.52 | 66.88 | 66.94 | 00:00:00 | | 2011-07-08 | 1,186,100 | 67.12 | 67.25 | 65.10 | 65.17 | 00:00:00 | | 2011-07-11 | 1,018,300 | 64.65 | 65.10 | 63.00 | 63.64 | 00:00:00 | | 2011-07-12 | 1,581,200 | 62.80 | 64.66 | 61.30 | 64.24 | 00:00:00 | | 2011-07-13 | 1,027,100 | 64.03 | 66.02 | 63.61 | 65.61 | 00:00:00 | | 2011-07-14 | 890,800 | 64.95 | 65.48 | 64.26 | 64.60 | 00:00:00 | | 2011-07-15 | 996,100 | 64.49 | 65.47 | 64.30 | 65.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
