|
 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 | | 2011-07-15 | 996,100 | 64.49 | 65.47 | 64.30 | 65.34 | 00:00:00 | | 2011-07-18 | 674,000 | 64.84 | 65.79 | 63.78 | 63.92 | 00:00:00 | | 2011-07-19 | 891,800 | 64.50 | 64.76 | 63.21 | 63.60 | 00:00:00 | | 2011-07-20 | 902,700 | 63.72 | 63.86 | 62.56 | 63.30 | 00:00:00 | | 2011-07-21 | 926,500 | 63.51 | 63.84 | 61.92 | 63.21 | 00:00:00 | | 2011-07-22 | 515,300 | 63.90 | 63.94 | 63.02 | 63.52 | 00:00:00 | | 2011-07-25 | 761,700 | 63.15 | 64.98 | 62.73 | 64.89 | 00:00:00 | | 2011-07-26 | 1,033,200 | 64.99 | 65.09 | 62.78 | 63.27 | 00:00:00 | | 2011-07-27 | 1,717,300 | 62.65 | 62.96 | 60.84 | 61.87 | 00:00:00 | | 2011-07-28 | 1,741,200 | 61.87 | 62.55 | 59.78 | 61.22 | 00:00:00 | | 2011-07-29 | 3,305,700 | 60.16 | 60.27 | 57.25 | 58.66 | 00:00:00 | | 2011-08-01 | 2,080,400 | 59.60 | 60.05 | 55.78 | 56.17 | 00:00:00 | | 2011-08-02 | 1,402,000 | 56.10 | 56.72 | 54.70 | 55.01 | 00:00:00 | | 2011-08-03 | 1,969,300 | 54.20 | 55.95 | 53.27 | 53.69 | 00:00:00 | | 2011-08-04 | 2,209,600 | 54.91 | 54.99 | 50.20 | 50.51 | 00:00:00 | | 2011-08-05 | 3,015,800 | 48.76 | 55.00 | 48.22 | 51.13 | 00:00:00 | | 2011-08-08 | 2,222,800 | 50.20 | 51.53 | 46.67 | 46.94 | 00:00:00 | | 2011-08-09 | 3,006,800 | 47.17 | 49.90 | 44.73 | 49.13 | 00:00:00 | | 2011-08-10 | 2,377,100 | 50.70 | 51.67 | 47.08 | 47.65 | 00:00:00 | | 2011-08-11 | 1,650,200 | 49.10 | 50.18 | 46.30 | 49.91 | 00:00:00 | | 2011-08-12 | 1,526,800 | 49.97 | 52.74 | 48.75 | 52.56 | 00:00:00 | | 2011-08-15 | 776,400 | 53.10 | 53.29 | 51.51 | 51.90 | 00:00:00 | | 2011-08-16 | 704,400 | 51.71 | 51.71 | 50.05 | 51.50 | 00:00:00 | | 2011-08-17 | 688,400 | 51.29 | 52.48 | 50.20 | 51.66 | 00:00:00 | | 2011-08-18 | 1,659,800 | 51.17 | 51.46 | 47.28 | 47.74 | 00:00:00 | | 2011-08-19 | 1,305,700 | 47.55 | 48.30 | 45.21 | 46.85 | 00:00:00 | | 2011-08-22 | 1,719,300 | 46.01 | 47.08 | 45.01 | 45.01 | 00:00:00 | | 2011-08-23 | 1,137,000 | 45.69 | 46.88 | 45.00 | 45.56 | 00:00:00 | | 2011-08-24 | 1,219,200 | 46.03 | 48.17 | 45.53 | 47.51 | 00:00:00 | | 2011-08-25 | 1,149,400 | 48.19 | 48.92 | 47.09 | 47.67 | 00:00:00 | | 2011-08-26 | 1,005,200 | 47.50 | 48.42 | 46.75 | 48.29 | 00:00:00 | | 2011-08-29 | 563,500 | 49.33 | 49.56 | 48.40 | 48.99 | 00:00:00 | | 2011-08-30 | 834,500 | 49.97 | 50.10 | 48.52 | 48.93 | 00:00:00 | | 2011-08-31 | 1,200,000 | 49.31 | 50.99 | 49.09 | 50.99 | 00:00:00 | | 2011-09-01 | 864,600 | 51.12 | 51.24 | 49.22 | 50.18 | 00:00:00 | | 2011-09-02 | 993,000 | 49.44 | 49.56 | 47.51 | 47.81 | 00:00:00 | | 2011-09-05 | 1,128,900 | 46.99 | 47.58 | 44.91 | 45.31 | 00:00:00 | | 2011-09-06 | 1,264,900 | 45.31 | 45.81 | 44.13 | 44.60 | 00:00:00 | | 2011-09-07 | 1,186,600 | 45.95 | 47.03 | 45.50 | 46.96 | 00:00:00 | | 2011-09-08 | 840,500 | 47.17 | 47.70 | 46.19 | 46.85 | 00:00:00 | | 2011-09-09 | 1,398,500 | 46.62 | 47.05 | 44.87 | 45.09 | 00:00:00 | | 2011-09-12 | 1,425,300 | 43.90 | 44.15 | 42.90 | 43.16 | 00:00:00 | | 2011-09-13 | 1,529,700 | 43.92 | 44.93 | 42.00 | 44.22 | 00:00:00 | | 2011-09-14 | 1,702,300 | 43.66 | 46.72 | 43.55 | 46.49 | 00:00:00 | | 2011-09-15 | 1,532,400 | 46.99 | 48.79 | 46.70 | 48.09 | 00:00:00 | | 2011-09-16 | 1,538,000 | 48.89 | 49.18 | 47.56 | 48.41 | 00:00:00 | | 2011-09-19 | 1,553,600 | 46.96 | 46.96 | 45.18 | 45.53 | 00:00:00 | | 2011-09-20 | 1,023,900 | 45.07 | 46.74 | 44.84 | 46.63 | 00:00:00 | | 2011-09-21 | 814,400 | 46.68 | 46.76 | 45.90 | 46.08 | 00:00:00 | | 2011-09-22 | 1,194,000 | 44.75 | 45.08 | 43.25 | 43.25 | 00:00:00 | | 2011-09-23 | 1,436,900 | 43.76 | 43.94 | 41.20 | 43.06 | 00:00:00 | | 2011-09-26 | 1,419,200 | 42.01 | 44.98 | 41.75 | 44.29 | 00:00:00 | | 2011-09-27 | 1,630,800 | 45.99 | 47.99 | 45.35 | 47.87 | 00:00:00 | | 2011-09-28 | 1,142,300 | 47.26 | 48.47 | 46.54 | 47.21 | 00:00:00 | | 2011-09-29 | 1,792,800 | 46.72 | 47.83 | 44.51 | 46.90 | 00:00:00 | | 2011-09-30 | 1,352,900 | 46.65 | 46.65 | 44.55 | 45.21 | 00:00:00 | | 2011-10-03 | 1,153,200 | 44.12 | 44.60 | 42.86 | 43.42 | 00:00:00 | | 2011-10-04 | 1,419,500 | 42.82 | 43.08 | 40.20 | 40.73 | 00:00:00 | | 2011-10-05 | 1,086,000 | 42.40 | 43.62 | 41.17 | 43.62 | 00:00:00 | | 2011-10-06 | 1,114,500 | 44.12 | 45.14 | 43.76 | 45.00 | 00:00:00 | | 2011-10-07 | 1,038,500 | 45.01 | 45.88 | 44.06 | 45.26 | 00:00:00 | | 2011-10-10 | 907,800 | 45.69 | 47.30 | 44.68 | 46.94 | 00:00:00 | | 2011-10-11 | 861,300 | 46.76 | 47.15 | 45.94 | 46.58 | 00:00:00 | | 2011-10-12 | 1,526,000 | 46.37 | 49.38 | 46.35 | 49.17 | 00:00:00 | | 2011-10-13 | 1,354,100 | 49.10 | 49.51 | 48.42 | 48.79 | 00:00:00 | | 2011-10-14 | 1,049,400 | 49.29 | 50.59 | 48.72 | 49.83 | 00:00:00 | | 2011-10-17 | 1,721,900 | 50.05 | 51.74 | 48.81 | 49.28 | 00:00:00 | | 2011-10-18 | 1,501,100 | 49.19 | 50.67 | 48.25 | 50.65 | 00:00:00 | | 2011-10-19 | 1,005,300 | 51.03 | 51.34 | 49.28 | 49.49 | 00:00:00 | | 2011-10-20 | 1,189,400 | 49.12 | 50.27 | 48.42 | 48.53 | 00:00:00 | | 2011-10-21 | 1,312,500 | 49.88 | 50.98 | 49.31 | 50.84 | 00:00:00 | | 2011-10-24 | 996,000 | 51.13 | 52.36 | 49.97 | 52.05 | 00:00:00 | | 2011-10-25 | 1,085,400 | 51.69 | 52.86 | 51.32 | 52.02 | 00:00:00 | | 2011-10-26 | 980,200 | 51.74 | 53.35 | 51.59 | 52.28 | 00:00:00 | | 2011-10-27 | 2,545,000 | 53.89 | 55.12 | 53.84 | 54.94 | 00:00:00 | | 2011-10-28 | 1,541,400 | 55.12 | 55.94 | 53.83 | 55.71 | 00:00:00 | | 2011-10-31 | 1,180,500 | 55.00 | 55.32 | 52.68 | 52.68 | 00:00:00 | | 2011-11-01 | 1,919,500 | 51.95 | 52.10 | 48.83 | 49.17 | 00:00:00 | | 2011-11-02 | 1,049,300 | 50.11 | 50.54 | 48.94 | 50.19 | 00:00:00 | | 2011-11-03 | 1,142,000 | 48.96 | 52.30 | 48.73 | 51.88 | 00:00:00 | | 2011-11-04 | 771,800 | 52.20 | 52.44 | 50.02 | 50.39 | 00:00:00 | | 2011-11-07 | 747,900 | 49.99 | 51.66 | 49.47 | 50.38 | 00:00:00 | | 2011-11-08 | 1,192,600 | 50.51 | 51.95 | 50.50 | 50.55 | 00:00:00 | | 2011-11-09 | 1,692,100 | 51.23 | 51.66 | 48.51 | 48.67 | 00:00:00 | | 2011-11-10 | 1,420,000 | 48.00 | 50.10 | 47.60 | 48.81 | 00:00:00 | | 2011-11-11 | 866,200 | 48.97 | 50.00 | 48.19 | 49.88 | 00:00:00 | | 2011-11-14 | 988,800 | 50.52 | 50.68 | 48.31 | 48.92 | 00:00:00 | | 2011-11-15 | 1,224,200 | 48.57 | 48.94 | 47.25 | 47.53 | 00:00:00 | | 2011-11-16 | 1,442,700 | 47.29 | 48.00 | 46.26 | 46.53 | 00:00:00 | | 2011-11-17 | 1,439,700 | 46.31 | 46.38 | 45.15 | 45.31 | 00:00:00 | | 2011-11-18 | 971,700 | 45.10 | 45.31 | 44.51 | 44.70 | 00:00:00 | | 2011-11-21 | 1,527,700 | 44.76 | 44.76 | 43.09 | 43.09 | 00:00:00 | | 2011-11-22 | 1,142,200 | 43.54 | 44.29 | 42.05 | 42.06 | 00:00:00 | | 2011-11-23 | 1,262,400 | 41.62 | 42.74 | 41.44 | 41.82 | 00:00:00 | | 2011-11-24 | 1,131,100 | 42.17 | 43.28 | 41.62 | 41.92 | 00:00:00 | | 2011-11-25 | 1,411,700 | 41.75 | 42.79 | 40.61 | 42.29 | 00:00:00 | | 2011-11-28 | 1,704,900 | 43.00 | 45.31 | 42.89 | 45.03 | 00:00:00 | | 2011-11-29 | 1,093,600 | 44.99 | 45.87 | 44.54 | 44.98 | 00:00:00 | | 2011-11-30 | 2,078,000 | 44.60 | 47.78 | 44.02 | 47.18 | 00:00:00 | | 2011-12-01 | 928,000 | 47.16 | 47.95 | 46.37 | 46.92 | 00:00:00 | | 2011-12-02 | 1,128,100 | 47.63 | 48.78 | 47.53 | 47.75 | 00:00:00 | | 2011-12-05 | 718,200 | 48.43 | 48.82 | 47.89 | 48.62 | 00:00:00 | | 2011-12-06 | 697,000 | 47.94 | 48.42 | 47.53 | 47.78 | 00:00:00 | | 2011-12-07 | 1,019,000 | 48.40 | 48.90 | 46.14 | 46.80 | 00:00:00 | | 2011-12-08 | 1,405,500 | 47.19 | 48.00 | 45.80 | 46.08 | 00:00:00 | | 2011-12-09 | 959,500 | 45.49 | 47.49 | 45.33 | 47.17 | 00:00:00 | | 2011-12-12 | 674,200 | 46.81 | 47.26 | 45.76 | 45.92 | 00:00:00 | | 2011-12-13 | 933,800 | 46.15 | 47.28 | 45.84 | 46.48 | 00:00:00 | | 2011-12-14 | 1,029,800 | 46.10 | 46.31 | 44.53 | 44.77 | 00:00:00 | | 2011-12-15 | 930,100 | 44.97 | 45.51 | 43.88 | 44.22 | 00:00:00 | | 2011-12-16 | 1,689,300 | 44.35 | 44.49 | 42.52 | 42.94 | 00:00:00 | | 2011-12-19 | 762,700 | 42.37 | 43.83 | 42.31 | 42.74 | 00:00:00 | | 2011-12-20 | 893,100 | 43.03 | 45.08 | 42.80 | 44.85 | 00:00:00 | | 2011-12-21 | 726,500 | 45.40 | 46.00 | 44.80 | 45.12 | 00:00:00 | | 2011-12-22 | 454,300 | 45.35 | 45.97 | 45.08 | 45.56 | 00:00:00 | | 2011-12-23 | 290,800 | 46.01 | 46.01 | 45.24 | 45.42 | 00:00:00 | | 2011-12-26 | 0 | 45.42 | 45.42 | 45.42 | 45.42 | 00:00:00 | | 2011-12-27 | 201,900 | 45.81 | 46.03 | 45.49 | 45.62 | 00:00:00 | | 2011-12-28 | 402,000 | 45.58 | 45.74 | 44.36 | 44.65 | 00:00:00 | | 2011-12-29 | 347,300 | 44.81 | 45.05 | 44.23 | 45.05 | 00:00:00 | | 2011-12-30 | 267,800 | 45.20 | 45.76 | 44.78 | 45.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
