|
 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 | | 2011-12-30 | 267,800 | 45.20 | 45.76 | 44.78 | 45.67 | 00:00:00 | | 2012-01-02 | 452,000 | 45.78 | 46.49 | 45.61 | 46.41 | 00:00:00 | | 2012-01-03 | 923,500 | 46.74 | 48.01 | 46.37 | 47.72 | 00:00:00 | | 2012-01-04 | 975,900 | 47.50 | 48.24 | 47.13 | 47.26 | 00:00:00 | | 2012-01-05 | 815,600 | 47.47 | 48.08 | 46.59 | 46.99 | 00:00:00 | | 2012-01-06 | 737,600 | 47.33 | 47.95 | 46.37 | 46.65 | 00:00:00 | | 2012-01-09 | 614,600 | 46.97 | 47.40 | 46.45 | 46.88 | 00:00:00 | | 2012-01-10 | 1,189,700 | 47.44 | 48.98 | 47.31 | 47.99 | 00:00:00 | | 2012-01-11 | 1,678,900 | 47.42 | 47.95 | 46.40 | 47.58 | 00:00:00 | | 2012-01-12 | 1,061,300 | 47.85 | 49.32 | 47.74 | 48.12 | 00:00:00 | | 2012-01-13 | 1,046,600 | 48.58 | 49.03 | 46.67 | 47.98 | 00:00:00 | | 2012-01-16 | 964,200 | 47.56 | 49.90 | 47.19 | 49.76 | 00:00:00 | | 2012-01-17 | 861,200 | 50.21 | 51.49 | 50.04 | 50.54 | 00:00:00 | | 2012-01-18 | 933,900 | 49.87 | 50.55 | 49.51 | 50.24 | 00:00:00 | | 2012-01-19 | 1,046,600 | 50.40 | 51.84 | 50.29 | 51.84 | 00:00:00 | | 2012-01-20 | 998,400 | 52.00 | 52.03 | 50.84 | 51.93 | 00:00:00 | | 2012-01-23 | 924,300 | 52.00 | 52.70 | 51.36 | 52.42 | 00:00:00 | | 2012-01-24 | 639,200 | 52.07 | 52.14 | 50.88 | 51.86 | 00:00:00 | | 2012-01-25 | 743,800 | 52.12 | 52.65 | 51.38 | 52.38 | 00:00:00 | | 2012-01-26 | 873,500 | 52.65 | 53.80 | 52.33 | 53.41 | 00:00:00 | | 2012-01-27 | 898,700 | 53.14 | 53.87 | 52.15 | 52.15 | 00:00:00 | | 2012-01-30 | 743,100 | 51.75 | 52.27 | 51.22 | 51.88 | 00:00:00 | | 2012-01-31 | 720,100 | 52.14 | 53.03 | 51.83 | 52.30 | 00:00:00 | | 2012-02-01 | 1,165,500 | 52.49 | 54.39 | 52.23 | 54.20 | 00:00:00 | | 2012-02-02 | 769,100 | 54.45 | 54.72 | 53.40 | 54.29 | 00:00:00 | | 2012-02-03 | 1,254,700 | 54.20 | 54.80 | 53.75 | 54.80 | 00:00:00 | | 2012-02-06 | 954,500 | 54.00 | 54.55 | 52.98 | 54.34 | 00:00:00 | | 2012-02-07 | 866,300 | 54.50 | 54.99 | 53.56 | 54.94 | 00:00:00 | | 2012-02-08 | 983,000 | 54.90 | 55.90 | 54.41 | 54.85 | 00:00:00 | | 2012-02-09 | 1,089,300 | 55.10 | 56.47 | 54.93 | 55.73 | 00:00:00 | | 2012-02-10 | 2,473,400 | 55.50 | 57.93 | 53.77 | 54.04 | 00:00:00 | | 2012-02-13 | 857,400 | 54.50 | 54.94 | 53.67 | 54.23 | 00:00:00 | | 2012-02-14 | 835,200 | 54.08 | 54.51 | 53.00 | 53.44 | 00:00:00 | | 2012-02-15 | 766,500 | 53.89 | 54.74 | 53.22 | 53.46 | 00:00:00 | | 2012-02-16 | 1,500,200 | 53.08 | 53.21 | 52.17 | 52.47 | 00:00:00 | | 2012-02-17 | 1,601,800 | 53.00 | 54.82 | 52.94 | 54.68 | 00:00:00 | | 2012-02-20 | 742,500 | 55.00 | 55.89 | 54.68 | 55.73 | 00:00:00 | | 2012-02-21 | 846,500 | 55.90 | 56.09 | 54.62 | 55.02 | 00:00:00 | | 2012-02-22 | 892,600 | 55.30 | 55.33 | 53.82 | 53.86 | 00:00:00 | | 2012-02-23 | 1,246,800 | 53.90 | 54.63 | 52.03 | 52.95 | 00:00:00 | | 2012-02-24 | 841,600 | 53.32 | 53.69 | 52.62 | 53.03 | 00:00:00 | | 2012-02-27 | 1,309,100 | 52.71 | 52.75 | 51.21 | 51.66 | 00:00:00 | | 2012-02-28 | 1,036,900 | 52.01 | 52.84 | 51.72 | 52.61 | 00:00:00 | | 2012-02-29 | 1,230,900 | 52.87 | 53.09 | 51.54 | 51.76 | 00:00:00 | | 2012-03-01 | 992,300 | 51.58 | 52.56 | 51.27 | 52.14 | 00:00:00 | | 2012-03-02 | 798,500 | 52.36 | 52.44 | 51.77 | 51.96 | 00:00:00 | | 2012-03-05 | 973,800 | 51.79 | 52.18 | 50.94 | 51.71 | 00:00:00 | | 2012-03-06 | 1,359,900 | 51.62 | 51.63 | 49.76 | 49.76 | 00:00:00 | | 2012-03-07 | 1,248,400 | 49.70 | 50.71 | 49.27 | 50.34 | 00:00:00 | | 2012-03-08 | 1,229,300 | 50.90 | 52.39 | 50.79 | 52.14 | 00:00:00 | | 2012-03-09 | 834,300 | 52.38 | 52.48 | 51.59 | 52.07 | 00:00:00 | | 2012-03-12 | 1,543,000 | 52.20 | 54.18 | 51.62 | 54.15 | 00:00:00 | | 2012-03-13 | 1,599,800 | 54.84 | 55.66 | 54.50 | 55.52 | 00:00:00 | | 2012-03-14 | 1,985,000 | 55.75 | 57.74 | 55.48 | 57.42 | 00:00:00 | | 2012-03-15 | 1,309,800 | 57.31 | 58.00 | 57.03 | 57.71 | 00:00:00 | | 2012-03-16 | 1,875,300 | 57.66 | 58.22 | 57.17 | 58.22 | 00:00:00 | | 2012-03-19 | 844,200 | 57.93 | 58.07 | 57.13 | 57.63 | 00:00:00 | | 2012-03-20 | 1,258,200 | 57.16 | 57.38 | 56.18 | 56.87 | 00:00:00 | | 2012-03-21 | 1,070,200 | 57.20 | 57.90 | 55.31 | 56.00 | 00:00:00 | | 2012-03-22 | 1,108,000 | 56.00 | 56.03 | 54.82 | 54.97 | 00:00:00 | | 2012-03-23 | 642,200 | 55.21 | 55.83 | 54.24 | 55.70 | 00:00:00 | | 2012-03-26 | 541,400 | 55.97 | 56.75 | 55.35 | 56.52 | 00:00:00 | | 2012-03-27 | 668,000 | 56.82 | 57.32 | 55.99 | 56.08 | 00:00:00 | | 2012-03-28 | 570,700 | 55.90 | 56.50 | 55.23 | 55.27 | 00:00:00 | | 2012-03-29 | 1,070,800 | 55.16 | 55.39 | 54.34 | 54.55 | 00:00:00 | | 2012-03-30 | 896,100 | 54.98 | 56.46 | 54.75 | 55.83 | 00:00:00 | | 2012-04-02 | 798,100 | 56.08 | 56.83 | 54.80 | 56.77 | 00:00:00 | | 2012-04-03 | 590,100 | 56.88 | 56.99 | 55.78 | 55.78 | 00:00:00 | | 2012-04-04 | 1,142,000 | 55.44 | 55.63 | 54.13 | 54.40 | 00:00:00 | | 2012-04-05 | 884,600 | 54.62 | 55.05 | 53.20 | 54.79 | 00:00:00 | | 2012-04-06 | 0 | 54.79 | 54.79 | 54.79 | 54.79 | 00:00:00 | | 2012-04-09 | 0 | 54.79 | 54.79 | 54.79 | 54.79 | 00:00:00 | | 2012-04-10 | 1,462,100 | 53.67 | 54.29 | 53.04 | 53.04 | 00:00:00 | | 2012-04-11 | 1,002,900 | 53.05 | 54.18 | 52.91 | 53.68 | 00:00:00 | | 2012-04-12 | 1,006,700 | 53.64 | 54.42 | 53.53 | 54.23 | 00:00:00 | | 2012-04-13 | 1,415,800 | 53.97 | 54.33 | 53.22 | 53.35 | 00:00:00 | | 2012-04-16 | 702,700 | 53.11 | 54.45 | 53.00 | 53.80 | 00:00:00 | | 2012-04-17 | 1,094,700 | 53.47 | 55.16 | 53.10 | 55.00 | 00:00:00 | | 2012-04-18 | 1,628,700 | 54.50 | 54.73 | 53.00 | 53.19 | 00:00:00 | | 2012-04-19 | 1,677,400 | 53.27 | 53.88 | 52.10 | 52.15 | 00:00:00 | | 2012-04-20 | 1,348,200 | 52.01 | 52.53 | 51.03 | 51.99 | 00:00:00 | | 2012-04-23 | 1,162,500 | 51.10 | 51.17 | 49.96 | 50.65 | 00:00:00 | | 2012-04-24 | 2,121,500 | 54.00 | 54.56 | 53.21 | 53.75 | 00:00:00 | | 2012-04-25 | 1,222,700 | 54.03 | 55.94 | 53.87 | 55.86 | 00:00:00 | | 2012-04-26 | 1,063,700 | 55.79 | 56.82 | 55.39 | 56.16 | 00:00:00 | | 2012-04-27 | 1,064,400 | 55.52 | 56.97 | 55.26 | 56.78 | 00:00:00 | | 2012-04-30 | 697,100 | 56.84 | 56.99 | 56.17 | 56.42 | 00:00:00 | | 2012-05-01 | 0 | 56.42 | 56.42 | 56.42 | 56.42 | 00:00:00 | | 2012-05-02 | 746,000 | 57.00 | 57.48 | 56.20 | 56.60 | 00:00:00 | | 2012-05-03 | 844,100 | 56.70 | 57.23 | 55.93 | 56.47 | 00:00:00 | | 2012-05-04 | 949,600 | 56.44 | 56.61 | 53.99 | 54.45 | 00:00:00 | | 2012-05-07 | 447,200 | 53.37 | 55.67 | 52.99 | 55.51 | 00:00:00 | | 2012-05-08 | 849,200 | 55.29 | 55.37 | 52.75 | 53.05 | 00:00:00 | | 2012-05-09 | 701,100 | 53.49 | 54.48 | 52.59 | 54.03 | 00:00:00 | | 2012-05-10 | 1,069,600 | 54.70 | 54.71 | 52.32 | 52.80 | 00:00:00 | | 2012-05-11 | 1,207,200 | 52.75 | 54.87 | 52.30 | 54.73 | 00:00:00 | | 2012-05-14 | 1,124,200 | 54.27 | 54.31 | 52.16 | 52.52 | 00:00:00 | | 2012-05-15 | 751,400 | 53.09 | 53.56 | 51.80 | 52.31 | 00:00:00 | | 2012-05-16 | 986,300 | 51.94 | 52.23 | 50.60 | 51.59 | 00:00:00 | | 2012-05-17 | 629,700 | 51.99 | 52.17 | 50.97 | 51.20 | 00:00:00 | | 2012-05-18 | 1,158,900 | 48.65 | 48.87 | 47.90 | 48.29 | 00:00:00 | | 2012-05-21 | 833,500 | 48.26 | 49.60 | 48.22 | 48.97 | 00:00:00 | | 2012-05-22 | 935,700 | 49.81 | 50.92 | 49.56 | 50.60 | 00:00:00 | | 2012-05-23 | 1,135,300 | 49.42 | 49.88 | 48.13 | 48.33 | 00:00:00 | | 2012-05-24 | 1,077,300 | 48.69 | 49.06 | 47.72 | 48.55 | 00:00:00 | | 2012-05-25 | 866,500 | 48.62 | 49.20 | 48.40 | 48.60 | 00:00:00 | | 2012-05-28 | 418,200 | 49.00 | 49.25 | 48.21 | 48.51 | 00:00:00 | | 2012-05-29 | 855,600 | 48.94 | 50.28 | 48.74 | 49.92 | 00:00:00 | | 2012-05-30 | 1,015,800 | 49.50 | 49.58 | 48.08 | 48.24 | 00:00:00 | | 2012-05-31 | 1,319,600 | 48.59 | 48.83 | 46.80 | 47.25 | 00:00:00 | | 2012-06-01 | 1,735,100 | 47.65 | 47.66 | 45.52 | 46.50 | 00:00:00 | | 2012-06-04 | 882,200 | 46.10 | 47.07 | 45.32 | 46.28 | 00:00:00 | | 2012-06-05 | 1,354,400 | 46.78 | 47.35 | 46.51 | 47.09 | 00:00:00 | | 2012-06-06 | 1,518,900 | 47.30 | 48.78 | 47.10 | 48.74 | 00:00:00 | | 2012-06-07 | 1,110,900 | 48.98 | 50.38 | 48.46 | 49.38 | 00:00:00 | | 2012-06-08 | 1,005,400 | 49.14 | 49.21 | 47.61 | 48.66 | 00:00:00 | | 2012-06-11 | 860,300 | 50.00 | 50.40 | 48.26 | 48.34 | 00:00:00 | | 2012-06-12 | 795,500 | 48.36 | 48.88 | 47.56 | 48.10 | 00:00:00 | | 2012-06-13 | 1,328,700 | 48.31 | 48.65 | 45.84 | 46.40 | 00:00:00 | | 2012-06-14 | 928,400 | 46.40 | 46.73 | 45.61 | 46.38 | 00:00:00 | | 2012-06-15 | 1,061,800 | 46.84 | 47.99 | 46.58 | 47.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
