|
 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 | | 2012-06-15 | 1,061,800 | 46.84 | 47.99 | 46.58 | 47.52 | 00:00:00 | | 2012-06-18 | 817,200 | 48.16 | 48.68 | 47.65 | 48.30 | 00:00:00 | | 2012-06-19 | 726,600 | 48.28 | 49.47 | 48.20 | 49.38 | 00:00:00 | | 2012-06-20 | 827,800 | 49.50 | 50.39 | 49.03 | 49.90 | 00:00:00 | | 2012-06-21 | 1,529,000 | 49.58 | 49.62 | 48.30 | 48.46 | 00:00:00 | | 2012-06-22 | 690,300 | 48.14 | 48.84 | 47.95 | 48.33 | 00:00:00 | | 2012-06-25 | 787,800 | 48.19 | 48.21 | 46.51 | 46.57 | 00:00:00 | | 2012-06-26 | 691,300 | 46.50 | 47.13 | 46.17 | 46.91 | 00:00:00 | | 2012-06-27 | 941,000 | 47.14 | 48.47 | 47.00 | 48.44 | 00:00:00 | | 2012-06-28 | 853,000 | 48.50 | 49.01 | 47.90 | 48.78 | 00:00:00 | | 2012-06-29 | 1,072,200 | 50.29 | 51.55 | 49.67 | 51.48 | 00:00:00 | | 2012-07-02 | 359,500 | 51.19 | 51.99 | 51.19 | 51.43 | 00:00:00 | | 2012-07-03 | 887,900 | 51.78 | 52.32 | 51.61 | 52.27 | 00:00:00 | | 2012-07-04 | 605,300 | 52.30 | 52.50 | 51.75 | 52.02 | 00:00:00 | | 2012-07-05 | 1,118,600 | 52.15 | 52.50 | 50.91 | 51.54 | 00:00:00 | | 2012-07-06 | 654,100 | 51.23 | 51.33 | 50.18 | 50.18 | 00:00:00 | | 2012-07-09 | 667,100 | 50.28 | 50.52 | 49.69 | 50.04 | 00:00:00 | | 2012-07-10 | 637,200 | 50.46 | 51.57 | 49.96 | 51.12 | 00:00:00 | | 2012-07-11 | 463,300 | 50.63 | 50.70 | 49.90 | 50.14 | 00:00:00 | | 2012-07-12 | 744,500 | 49.86 | 50.35 | 49.06 | 49.29 | 00:00:00 | | 2012-07-13 | 611,800 | 49.60 | 49.99 | 48.89 | 49.90 | 00:00:00 | | 2012-07-16 | 748,400 | 50.12 | 51.41 | 49.58 | 51.24 | 00:00:00 | | 2012-07-17 | 636,200 | 51.40 | 52.00 | 51.07 | 51.34 | 00:00:00 | | 2012-07-18 | 789,200 | 51.53 | 52.95 | 51.43 | 52.86 | 00:00:00 | | 2012-07-19 | 1,004,100 | 52.95 | 53.77 | 52.32 | 53.62 | 00:00:00 | | 2012-07-20 | 1,023,100 | 53.50 | 53.62 | 52.20 | 52.35 | 00:00:00 | | 2012-07-23 | 1,299,700 | 51.67 | 51.97 | 49.87 | 50.22 | 00:00:00 | | 2012-07-24 | 1,075,200 | 50.40 | 50.89 | 49.40 | 49.76 | 00:00:00 | | 2012-07-25 | 697,200 | 49.37 | 50.90 | 49.37 | 50.00 | 00:00:00 | | 2012-07-26 | 983,400 | 50.18 | 51.67 | 48.93 | 51.20 | 00:00:00 | | 2012-07-27 | 2,008,500 | 53.76 | 55.49 | 53.21 | 55.16 | 00:00:00 | | 2012-07-30 | 1,000,600 | 56.55 | 57.43 | 55.86 | 57.38 | 00:00:00 | | 2012-07-31 | 1,246,700 | 56.00 | 56.38 | 55.10 | 55.42 | 00:00:00 | | 2012-08-01 | 940,900 | 55.42 | 55.67 | 54.20 | 55.33 | 00:00:00 | | 2012-08-02 | 1,049,800 | 55.17 | 56.84 | 54.64 | 54.96 | 00:00:00 | | 2012-08-03 | 1,031,700 | 55.53 | 57.76 | 55.28 | 57.59 | 00:00:00 | | 2012-08-06 | 728,900 | 57.20 | 58.49 | 57.16 | 57.60 | 00:00:00 | | 2012-08-07 | 750,300 | 57.65 | 58.53 | 56.37 | 58.09 | 00:00:00 | | 2012-08-08 | 442,100 | 57.99 | 58.20 | 57.60 | 57.99 | 00:00:00 | | 2012-08-09 | 874,200 | 58.18 | 58.41 | 56.44 | 57.87 | 00:00:00 | | 2012-08-10 | 737,400 | 57.62 | 57.69 | 55.93 | 57.30 | 00:00:00 | | 2012-08-13 | 374,000 | 57.08 | 57.23 | 56.50 | 56.95 | 00:00:00 | | 2012-08-14 | 702,900 | 57.35 | 58.34 | 57.24 | 58.03 | 00:00:00 | | 2012-08-15 | 256,500 | 57.43 | 58.23 | 57.17 | 57.90 | 00:00:00 | | 2012-08-16 | 381,300 | 58.21 | 58.21 | 57.49 | 58.13 | 00:00:00 | | 2012-08-17 | 503,900 | 58.30 | 58.84 | 58.28 | 58.67 | 00:00:00 | | 2012-08-20 | 346,700 | 58.34 | 58.67 | 57.50 | 57.92 | 00:00:00 | | 2012-08-21 | 875,800 | 57.88 | 59.58 | 57.88 | 59.43 | 00:00:00 | | 2012-08-22 | 427,000 | 58.79 | 59.40 | 58.10 | 59.18 | 00:00:00 | | 2012-08-23 | 532,700 | 59.10 | 59.92 | 58.36 | 58.93 | 00:00:00 | | 2012-08-24 | 592,900 | 58.58 | 58.62 | 57.03 | 57.80 | 00:00:00 | | 2012-08-27 | 348,200 | 57.88 | 58.41 | 57.67 | 58.03 | 00:00:00 | | 2012-08-28 | 336,600 | 57.80 | 57.96 | 57.25 | 57.75 | 00:00:00 | | 2012-08-29 | 437,200 | 57.75 | 58.29 | 57.40 | 58.29 | 00:00:00 | | 2012-08-30 | 674,000 | 57.91 | 57.91 | 56.00 | 56.04 | 00:00:00 | | 2012-08-31 | 858,800 | 56.06 | 57.79 | 56.05 | 57.05 | 00:00:00 | | 2012-09-03 | 472,100 | 57.00 | 57.85 | 56.68 | 57.53 | 00:00:00 | | 2012-09-04 | 618,800 | 57.65 | 57.80 | 56.68 | 57.18 | 00:00:00 | | 2012-09-05 | 515,700 | 56.98 | 57.42 | 56.35 | 56.77 | 00:00:00 | | 2012-09-06 | 1,313,100 | 57.25 | 59.81 | 57.23 | 59.58 | 00:00:00 | | 2012-09-07 | 1,205,500 | 59.85 | 60.80 | 59.19 | 59.27 | 00:00:00 | | 2012-09-10 | 653,400 | 59.08 | 60.14 | 59.08 | 59.58 | 00:00:00 | | 2012-09-11 | 775,300 | 59.12 | 60.98 | 59.06 | 60.98 | 00:00:00 | | 2012-09-12 | 907,900 | 61.00 | 61.90 | 60.75 | 61.90 | 00:00:00 | | 2012-09-13 | 952,000 | 62.00 | 62.59 | 61.37 | 62.29 | 00:00:00 | | 2012-09-14 | 1,498,000 | 63.17 | 65.00 | 62.64 | 64.28 | 00:00:00 | | 2012-09-17 | 652,800 | 63.65 | 63.65 | 62.04 | 62.65 | 00:00:00 | | 2012-09-18 | 1,000,600 | 61.99 | 62.30 | 60.87 | 61.84 | 00:00:00 | | 2012-09-19 | 1,282,200 | 62.87 | 63.40 | 61.41 | 62.77 | 00:00:00 | | 2012-09-20 | 924,000 | 62.48 | 63.09 | 61.61 | 63.09 | 00:00:00 | | 2012-09-21 | 1,306,600 | 63.24 | 63.69 | 62.55 | 63.53 | 00:00:00 | | 2012-09-24 | 581,100 | 63.22 | 63.30 | 62.08 | 62.21 | 00:00:00 | | 2012-09-25 | 1,089,800 | 61.92 | 62.42 | 60.98 | 62.30 | 00:00:00 | | 2012-09-26 | 1,176,100 | 61.50 | 61.62 | 60.66 | 60.92 | 00:00:00 | | 2012-09-27 | 775,900 | 61.28 | 61.51 | 60.31 | 61.51 | 00:00:00 | | 2012-09-28 | 931,800 | 62.35 | 62.35 | 60.96 | 60.96 | 00:00:00 | | 2012-10-01 | 1,153,000 | 61.30 | 63.77 | 61.10 | 63.42 | 00:00:00 | | 2012-10-02 | 1,074,600 | 62.88 | 63.75 | 62.40 | 63.31 | 00:00:00 | | 2012-10-03 | 587,200 | 63.01 | 63.73 | 62.82 | 63.60 | 00:00:00 | | 2012-10-04 | 1,297,400 | 64.00 | 65.52 | 63.90 | 65.52 | 00:00:00 | | 2012-10-05 | 890,900 | 65.23 | 66.09 | 65.07 | 65.93 | 00:00:00 | | 2012-10-08 | 646,700 | 65.47 | 65.47 | 64.30 | 64.32 | 00:00:00 | | 2012-10-09 | 744,200 | 64.64 | 65.10 | 63.60 | 64.59 | 00:00:00 | | 2012-10-10 | 713,500 | 64.50 | 65.30 | 63.83 | 65.04 | 00:00:00 | | 2012-10-11 | 531,000 | 64.75 | 65.83 | 64.75 | 65.71 | 00:00:00 | | 2012-10-12 | 450,300 | 65.29 | 66.00 | 64.93 | 65.10 | 00:00:00 | | 2012-10-15 | 470,000 | 65.04 | 65.96 | 64.96 | 65.31 | 00:00:00 | | 2012-10-16 | 2,240,700 | 65.50 | 65.59 | 61.93 | 62.98 | 00:00:00 | | 2012-10-17 | 818,900 | 62.97 | 63.22 | 62.11 | 62.59 | 00:00:00 | | 2012-10-18 | 941,000 | 62.43 | 62.75 | 61.45 | 62.66 | 00:00:00 | | 2012-10-19 | 706,300 | 62.41 | 63.48 | 62.35 | 62.81 | 00:00:00 | | 2012-10-22 | 907,700 | 62.00 | 62.69 | 61.13 | 61.86 | 00:00:00 | | 2012-10-23 | 2,372,400 | 64.00 | 65.66 | 63.40 | 63.97 | 00:00:00 | | 2012-10-24 | 945,000 | 63.94 | 65.20 | 63.45 | 64.67 | 00:00:00 | | 2012-10-25 | 677,300 | 64.60 | 65.02 | 63.85 | 64.36 | 00:00:00 | | 2012-10-26 | 721,000 | 63.93 | 65.13 | 62.90 | 64.06 | 00:00:00 | | 2012-10-29 | 696,000 | 64.05 | 65.20 | 63.64 | 64.92 | 00:00:00 | | 2012-10-30 | 879,800 | 64.87 | 67.15 | 64.86 | 67.04 | 00:00:00 | | 2012-10-31 | 749,600 | 67.01 | 67.72 | 66.26 | 66.26 | 00:00:00 | | 2012-11-01 | 682,500 | 66.05 | 67.48 | 65.55 | 67.36 | 00:00:00 | | 2012-11-02 | 784,600 | 67.33 | 68.49 | 66.98 | 68.00 | 00:00:00 | | 2012-11-05 | 524,300 | 67.41 | 67.69 | 66.70 | 66.95 | 00:00:00 | | 2012-11-06 | 478,700 | 66.98 | 67.95 | 66.63 | 67.01 | 00:00:00 | | 2012-11-07 | 678,600 | 67.17 | 67.69 | 65.79 | 66.28 | 00:00:00 | | 2012-11-08 | 801,400 | 66.68 | 66.92 | 65.35 | 65.65 | 00:00:00 | | 2012-11-09 | 533,900 | 65.65 | 66.05 | 64.66 | 65.67 | 00:00:00 | | 2012-11-12 | 377,500 | 65.70 | 65.79 | 64.92 | 65.55 | 00:00:00 | | 2012-11-13 | 488,000 | 65.01 | 65.47 | 64.01 | 65.16 | 00:00:00 | | 2012-11-14 | 433,700 | 65.00 | 65.51 | 64.66 | 64.82 | 00:00:00 | | 2012-11-15 | 463,500 | 64.31 | 65.22 | 64.25 | 65.10 | 00:00:00 | | 2012-11-16 | 1,007,500 | 65.10 | 66.66 | 65.00 | 65.21 | 00:00:00 | | 2012-11-19 | 487,600 | 65.84 | 67.26 | 65.54 | 66.95 | 00:00:00 | | 2012-11-20 | 492,800 | 66.46 | 67.99 | 66.15 | 67.91 | 00:00:00 | | 2012-11-21 | 499,800 | 67.69 | 68.45 | 67.34 | 68.45 | 00:00:00 | | 2012-11-22 | 473,500 | 68.50 | 69.14 | 68.46 | 68.98 | 00:00:00 | | 2012-11-23 | 430,600 | 68.50 | 69.50 | 68.20 | 69.40 | 00:00:00 | | 2012-11-26 | 552,800 | 69.01 | 69.40 | 67.63 | 67.71 | 00:00:00 | | 2012-11-27 | 592,000 | 67.87 | 68.34 | 67.10 | 68.34 | 00:00:00 | | 2012-11-28 | 538,100 | 68.42 | 69.05 | 68.21 | 69.03 | 00:00:00 | | 2012-11-29 | 656,600 | 69.57 | 70.29 | 69.52 | 70.18 | 00:00:00 | | 2012-11-30 | 742,900 | 69.92 | 71.65 | 69.81 | 71.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
