|
 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 | | 2012-11-30 | 742,900 | 69.92 | 71.65 | 69.81 | 71.51 | 00:00:00 | | 2012-12-03 | 485,000 | 71.02 | 71.71 | 70.61 | 70.90 | 00:00:00 | | 2012-12-04 | 352,600 | 70.47 | 71.38 | 70.45 | 71.19 | 00:00:00 | | 2012-12-05 | 613,400 | 71.50 | 71.97 | 69.99 | 70.35 | 00:00:00 | | 2012-12-06 | 649,800 | 70.83 | 71.72 | 70.72 | 71.27 | 00:00:00 | | 2012-12-07 | 578,300 | 71.36 | 71.43 | 70.52 | 70.90 | 00:00:00 | | 2012-12-10 | 518,100 | 70.23 | 70.89 | 69.88 | 70.58 | 00:00:00 | | 2012-12-11 | 494,900 | 70.46 | 71.42 | 70.46 | 71.30 | 00:00:00 | | 2012-12-12 | 605,200 | 71.09 | 72.20 | 71.09 | 72.18 | 00:00:00 | | 2012-12-13 | 574,100 | 72.00 | 72.58 | 71.20 | 72.26 | 00:00:00 | | 2012-12-14 | 502,200 | 72.07 | 72.40 | 71.23 | 71.57 | 00:00:00 | | 2012-12-17 | 379,200 | 71.26 | 71.69 | 71.12 | 71.47 | 00:00:00 | | 2012-12-18 | 575,000 | 71.65 | 71.75 | 70.48 | 71.12 | 00:00:00 | | 2012-12-19 | 582,700 | 71.11 | 71.23 | 70.32 | 71.16 | 00:00:00 | | 2012-12-20 | 506,300 | 70.65 | 71.64 | 70.65 | 71.32 | 00:00:00 | | 2012-12-21 | 782,700 | 70.60 | 71.99 | 70.57 | 71.99 | 00:00:00 | | 2012-12-24 | 164,100 | 71.40 | 71.80 | 71.00 | 71.23 | 00:00:00 | | 2012-12-25 | 0 | 71.23 | 71.23 | 71.23 | 71.23 | 00:00:00 | | 2012-12-26 | 0 | 71.23 | 71.23 | 71.23 | 71.23 | 00:00:00 | | 2012-12-27 | 267,600 | 70.99 | 71.75 | 70.99 | 71.51 | 00:00:00 | | 2012-12-28 | 206,200 | 71.52 | 71.89 | 70.82 | 71.22 | 00:00:00 | | 2012-12-31 | 294,200 | 70.59 | 71.94 | 70.57 | 71.59 | 00:00:00 | | 2013-01-01 | 0 | 71.59 | 71.59 | 71.59 | 71.59 | 00:00:00 | | 2013-01-02 | 471,400 | 72.41 | 73.85 | 72.41 | 73.60 | 00:00:00 | | 2013-01-03 | 386,900 | 73.48 | 73.82 | 72.94 | 73.62 | 00:00:00 | | 2013-01-04 | 537,300 | 73.08 | 73.89 | 72.41 | 73.89 | 00:00:00 | | 2013-01-07 | 460,600 | 73.45 | 73.74 | 72.83 | 72.90 | 00:00:00 | | 2013-01-08 | 533,300 | 73.11 | 73.13 | 71.94 | 72.00 | 00:00:00 | | 2013-01-09 | 562,600 | 72.09 | 72.36 | 70.91 | 71.44 | 00:00:00 | | 2013-01-10 | 594,900 | 71.76 | 72.50 | 71.18 | 71.39 | 00:00:00 | | 2013-01-11 | 950,200 | 70.50 | 70.50 | 68.69 | 69.93 | 00:00:00 | | 2013-01-14 | 836,700 | 69.98 | 72.97 | 69.95 | 71.25 | 00:00:00 | | 2013-01-15 | 503,800 | 71.10 | 72.31 | 71.08 | 72.14 | 00:00:00 | | 2013-01-16 | 539,300 | 72.29 | 72.65 | 71.36 | 72.20 | 00:00:00 | | 2013-01-17 | 723,000 | 71.22 | 72.39 | 70.61 | 71.28 | 00:00:00 | | 2013-01-18 | 586,200 | 71.35 | 72.26 | 70.99 | 72.10 | 00:00:00 | | 2013-01-21 | 307,900 | 72.15 | 73.18 | 71.73 | 73.00 | 00:00:00 | | 2013-01-22 | 1,003,600 | 72.00 | 72.00 | 70.01 | 71.10 | 00:00:00 | | 2013-01-23 | 623,500 | 70.97 | 71.40 | 69.88 | 70.38 | 00:00:00 | | 2013-01-24 | 1,056,700 | 70.13 | 70.17 | 68.62 | 69.25 | 00:00:00 | | 2013-01-25 | 732,900 | 69.46 | 70.48 | 68.72 | 70.48 | 00:00:00 | | 2013-01-28 | 789,200 | 70.10 | 70.33 | 69.36 | 69.50 | 00:00:00 | | 2013-01-29 | 758,100 | 69.51 | 70.24 | 68.84 | 69.88 | 00:00:00 | | 2013-01-30 | 639,100 | 69.62 | 70.28 | 68.30 | 68.38 | 00:00:00 | | 2013-01-31 | 1,021,400 | 68.12 | 69.78 | 67.72 | 68.53 | 00:00:00 | | 2013-02-01 | 1,125,700 | 68.50 | 71.46 | 68.50 | 71.10 | 00:00:00 | | 2013-02-04 | 911,600 | 71.46 | 71.70 | 68.56 | 68.56 | 00:00:00 | | 2013-02-05 | 547,400 | 68.60 | 69.49 | 68.11 | 68.83 | 00:00:00 | | 2013-02-06 | 718,900 | 68.55 | 69.38 | 67.74 | 68.63 | 00:00:00 | | 2013-02-07 | 663,500 | 68.78 | 69.80 | 68.59 | 69.01 | 00:00:00 | | 2013-02-08 | 888,700 | 69.54 | 71.54 | 69.50 | 71.10 | 00:00:00 | | 2013-02-11 | 921,300 | 71.20 | 72.70 | 70.90 | 72.70 | 00:00:00 | | 2013-02-12 | 2,179,000 | 70.55 | 71.28 | 68.86 | 69.55 | 00:00:00 | | 2013-02-13 | 854,200 | 69.88 | 70.13 | 68.84 | 68.93 | 00:00:00 | | 2013-02-14 | 1,648,700 | 68.98 | 69.09 | 66.81 | 66.91 | 00:00:00 | | 2013-02-15 | 1,272,200 | 66.50 | 67.13 | 65.67 | 66.51 | 00:00:00 | | 2013-02-18 | 543,300 | 66.11 | 66.96 | 65.89 | 66.12 | 00:00:00 | | 2013-02-19 | 1,257,100 | 66.08 | 68.44 | 66.05 | 67.96 | 00:00:00 | | 2013-02-20 | 885,300 | 67.77 | 69.38 | 67.29 | 68.75 | 00:00:00 | | 2013-02-21 | 653,000 | 68.47 | 68.47 | 67.01 | 67.01 | 00:00:00 | | 2013-02-22 | 803,500 | 67.55 | 67.76 | 66.28 | 66.41 | 00:00:00 | | 2013-02-25 | 726,200 | 66.70 | 67.91 | 66.51 | 67.18 | 00:00:00 | | 2013-02-26 | 911,900 | 66.00 | 66.98 | 65.90 | 66.22 | 00:00:00 | | 2013-02-27 | 771,800 | 66.36 | 68.49 | 66.01 | 68.49 | 00:00:00 | | 2013-02-28 | 678,200 | 68.89 | 68.99 | 67.56 | 68.44 | 00:00:00 | | 2013-03-01 | 668,800 | 67.58 | 68.60 | 66.51 | 67.21 | 00:00:00 | | 2013-03-04 | 481,900 | 67.08 | 67.60 | 66.16 | 66.98 | 00:00:00 | | 2013-03-05 | 697,100 | 67.69 | 69.50 | 67.60 | 69.39 | 00:00:00 | | 2013-03-06 | 959,600 | 69.48 | 70.27 | 67.92 | 67.98 | 00:00:00 | | 2013-03-07 | 723,600 | 67.85 | 69.40 | 67.82 | 68.36 | 00:00:00 | | 2013-03-08 | 657,800 | 68.64 | 69.15 | 67.52 | 67.84 | 00:00:00 | | 2013-03-11 | 599,700 | 67.73 | 69.00 | 67.56 | 68.50 | 00:00:00 | | 2013-03-12 | 631,400 | 68.21 | 69.50 | 67.78 | 68.95 | 00:00:00 | | 2013-03-13 | 466,500 | 68.78 | 69.46 | 68.20 | 69.40 | 00:00:00 | | 2013-03-14 | 857,500 | 69.61 | 69.65 | 67.99 | 68.97 | 00:00:00 | | 2013-03-15 | 968,700 | 68.65 | 68.93 | 67.20 | 67.89 | 00:00:00 | | 2013-03-18 | 477,400 | 67.45 | 68.33 | 67.15 | 68.11 | 00:00:00 | | 2013-03-19 | 886,900 | 67.99 | 67.99 | 66.05 | 66.20 | 00:00:00 | | 2013-03-20 | 619,900 | 67.10 | 67.13 | 66.16 | 66.48 | 00:00:00 | | 2013-03-21 | 835,200 | 66.45 | 66.56 | 65.05 | 65.37 | 00:00:00 | | 2013-03-22 | 825,300 | 65.20 | 66.35 | 64.81 | 65.47 | 00:00:00 | | 2013-03-25 | 736,400 | 66.23 | 66.87 | 64.43 | 64.77 | 00:00:00 | | 2013-03-26 | 723,300 | 65.87 | 66.90 | 65.34 | 66.68 | 00:00:00 | | 2013-03-27 | 565,300 | 67.32 | 67.33 | 64.94 | 65.64 | 00:00:00 | | 2013-03-28 | 435,400 | 65.54 | 66.01 | 65.16 | 65.25 | 00:00:00 | | 2013-03-29 | 0 | 65.25 | 65.25 | 65.25 | 65.25 | 00:00:00 | | 2013-04-01 | 0 | 65.25 | 65.25 | 65.25 | 65.25 | 00:00:00 | | 2013-04-02 | 675,800 | 65.38 | 66.61 | 64.80 | 66.29 | 00:00:00 | | 2013-04-03 | 641,600 | 66.32 | 67.75 | 66.32 | 66.44 | 00:00:00 | | 2013-04-04 | 951,900 | 66.37 | 67.03 | 64.70 | 64.75 | 00:00:00 | | 2013-04-05 | 1,144,900 | 65.08 | 65.33 | 62.37 | 63.33 | 00:00:00 | | 2013-04-08 | 901,000 | 63.34 | 63.57 | 62.10 | 62.80 | 00:00:00 | | 2013-04-09 | 751,500 | 63.20 | 63.70 | 62.54 | 63.01 | 00:00:00 | | 2013-04-10 | 1,288,000 | 62.11 | 63.55 | 61.89 | 62.75 | 00:00:00 | | 2013-04-11 | 1,064,400 | 62.83 | 64.19 | 62.61 | 63.87 | 00:00:00 | | 2013-04-12 | 914,900 | 63.64 | 63.95 | 62.10 | 62.40 | 00:00:00 | | 2013-04-15 | 1,189,400 | 62.16 | 62.36 | 59.97 | 60.59 | 00:00:00 | | 2013-04-16 | 1,050,100 | 59.83 | 61.85 | 59.45 | 60.70 | 00:00:00 | | 2013-04-17 | 861,200 | 61.42 | 61.45 | 59.14 | 59.84 | 00:00:00 | | 2013-04-18 | 699,500 | 60.01 | 60.22 | 58.91 | 59.20 | 00:00:00 | | 2013-04-19 | 891,400 | 59.24 | 60.63 | 58.86 | 60.05 | 00:00:00 | | 2013-04-22 | 927,700 | 60.12 | 60.62 | 59.49 | 60.00 | 00:00:00 | | 2013-04-23 | 1,556,800 | 58.10 | 62.27 | 57.23 | 62.20 | 00:00:00 | | 2013-04-24 | 941,700 | 62.05 | 62.74 | 60.85 | 62.31 | 00:00:00 | | 2013-04-25 | 760,300 | 61.73 | 63.43 | 61.56 | 63.21 | 00:00:00 | | 2013-04-26 | 718,300 | 62.98 | 63.94 | 62.17 | 63.85 | 00:00:00 | | 2013-04-29 | 987,600 | 64.00 | 65.29 | 63.56 | 65.29 | 00:00:00 | | 2013-04-30 | 930,800 | 65.10 | 65.43 | 63.90 | 64.13 | 00:00:00 | | 2013-05-01 | 0 | 64.13 | 64.13 | 64.13 | 64.13 | 00:00:00 | | 2013-05-02 | 754,000 | 63.74 | 64.74 | 63.05 | 64.10 | 00:00:00 | | 2013-05-03 | 806,300 | 64.13 | 66.57 | 63.94 | 66.47 | 00:00:00 | | 2013-05-06 | 341,900 | 66.44 | 66.97 | 66.10 | 66.95 | 00:00:00 | | 2013-05-07 | 521,800 | 66.95 | 67.15 | 66.11 | 66.66 | 00:00:00 | | 2013-05-08 | 667,500 | 67.00 | 67.56 | 66.79 | 67.40 | 00:00:00 | | 2013-05-09 | 457,500 | 67.40 | 67.60 | 66.18 | 66.98 | 00:00:00 | | 2013-05-10 | 602,100 | 66.73 | 67.70 | 66.66 | 67.09 | 00:00:00 | | 2013-05-13 | 366,700 | 66.88 | 67.34 | 66.77 | 67.10 | 00:00:00 | | 2013-05-14 | 512,100 | 67.40 | 68.05 | 66.82 | 67.46 | 00:00:00 | | 2013-05-15 | 537,700 | 67.38 | 68.29 | 67.24 | 68.15 | 00:00:00 | | 2013-05-16 | 415,100 | 67.73 | 68.21 | 67.31 | 68.05 | 00:00:00 | | 2013-05-17 | 1,723,100 | 68.54 | 71.47 | 68.21 | 71.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
