|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 369,300 | 31.89 | 32.35 | 31.64 | 32.08 | 00:00:00 | | 2000-12-05 | 920,800 | 31.60 | 32.85 | 31.60 | 32.24 | 00:00:00 | | 2000-12-06 | 440,900 | 32.85 | 33.43 | 32.42 | 32.62 | 00:00:00 | | 2000-12-07 | 305,100 | 32.45 | 32.62 | 32.27 | 32.61 | 00:00:00 | | 2000-12-08 | 447,600 | 32.47 | 33.24 | 32.47 | 33.06 | 00:00:00 | | 2000-12-11 | 889,000 | 33.43 | 33.67 | 32.95 | 33.35 | 00:00:00 | | 2000-12-12 | 467,400 | 33.43 | 33.53 | 32.24 | 32.60 | 00:00:00 | | 2000-12-13 | 291,300 | 33.05 | 33.30 | 31.91 | 32.37 | 00:00:00 | | 2000-12-14 | 1,050,200 | 31.89 | 33.34 | 31.21 | 32.76 | 00:00:00 | | 2000-12-15 | 570,600 | 32.85 | 34.49 | 32.50 | 33.85 | 00:00:00 | | 2000-12-18 | 329,600 | 33.43 | 34.28 | 33.43 | 34.11 | 00:00:00 | | 2000-12-19 | 1,180,100 | 33.82 | 36.23 | 33.82 | 36.23 | 00:00:00 | | 2000-12-20 | 1,074,200 | 35.85 | 37.13 | 35.85 | 36.72 | 00:00:00 | | 2000-12-21 | 893,900 | 35.36 | 37.20 | 35.36 | 37.19 | 00:00:00 | | 2000-12-22 | 451,400 | 36.72 | 37.66 | 36.23 | 37.66 | 00:00:00 | | 2000-12-27 | 375,500 | 36.72 | 37.68 | 36.54 | 37.49 | 00:00:00 | | 2000-12-28 | 217,600 | 37.25 | 37.49 | 36.91 | 37.20 | 00:00:00 | | 2000-12-29 | 175,800 | 36.77 | 37.58 | 36.73 | 37.25 | 00:00:00 | | 2001-01-01 | 0 | 37.25 | 37.25 | 37.25 | 37.25 | 00:00:00 | | 2001-01-02 | 292,200 | 36.33 | 37.64 | 36.24 | 36.43 | 00:00:00 | | 2001-01-03 | 446,900 | 36.23 | 36.33 | 35.46 | 35.85 | 00:00:00 | | 2001-01-04 | 940,100 | 37.49 | 37.49 | 36.23 | 36.81 | 00:00:00 | | 2001-01-05 | 859,700 | 36.81 | 37.68 | 36.38 | 37.30 | 00:00:00 | | 2001-01-08 | 335,800 | 36.97 | 37.68 | 36.57 | 37.20 | 00:00:00 | | 2001-01-09 | 936,900 | 37.57 | 38.55 | 37.45 | 38.36 | 00:00:00 | | 2001-01-10 | 1,033,900 | 38.26 | 39.67 | 37.88 | 39.52 | 00:00:00 | | 2001-01-11 | 615,700 | 39.04 | 39.42 | 38.79 | 39.42 | 00:00:00 | | 2001-01-12 | 1,470,900 | 39.60 | 41.36 | 39.42 | 39.62 | 00:00:00 | | 2001-01-15 | 303,300 | 39.18 | 39.98 | 39.14 | 39.14 | 00:00:00 | | 2001-01-16 | 634,700 | 38.84 | 39.13 | 38.47 | 38.99 | 00:00:00 | | 2001-01-17 | 703,100 | 38.65 | 39.81 | 38.65 | 39.62 | 00:00:00 | | 2001-01-18 | 304,900 | 39.13 | 39.71 | 38.94 | 39.23 | 00:00:00 | | 2001-01-19 | 328,800 | 39.13 | 39.71 | 38.65 | 39.69 | 00:00:00 | | 2001-01-22 | 336,800 | 39.60 | 40.20 | 39.04 | 39.87 | 00:00:00 | | 2001-01-23 | 508,600 | 39.62 | 40.04 | 38.79 | 38.84 | 00:00:00 | | 2001-01-25 | 652,800 | 40.10 | 40.34 | 39.13 | 39.86 | 00:00:00 | | 2001-01-29 | 1,688,600 | 39.71 | 40.58 | 39.71 | 40.11 | 00:00:00 | | 2001-01-30 | 645,900 | 40.58 | 41.72 | 40.49 | 40.49 | 00:00:00 | | 2001-01-31 | 606,000 | 40.58 | 40.67 | 39.44 | 39.62 | 00:00:00 | | 2001-02-01 | 627,500 | 40.10 | 40.49 | 39.91 | 40.00 | 00:00:00 | | 2001-02-02 | 440,400 | 40.10 | 40.29 | 39.62 | 39.62 | 00:00:00 | | 2001-02-05 | 550,900 | 40.10 | 40.20 | 38.78 | 39.91 | 00:00:00 | | 2001-02-06 | 580,200 | 39.62 | 40.04 | 38.94 | 39.66 | 00:00:00 | | 2001-02-07 | 379,600 | 39.91 | 39.91 | 38.90 | 39.66 | 00:00:00 | | 2001-02-08 | 808,500 | 39.42 | 39.42 | 38.19 | 38.89 | 00:00:00 | | 2001-02-09 | 152,000 | 38.46 | 38.89 | 38.37 | 38.73 | 00:00:00 | | 2001-02-12 | 304,000 | 38.65 | 39.27 | 38.55 | 39.01 | 00:00:00 | | 2001-02-13 | 360,400 | 38.76 | 39.47 | 38.55 | 39.13 | 00:00:00 | | 2001-02-14 | 450,000 | 39.13 | 39.81 | 39.13 | 39.66 | 00:00:00 | | 2001-02-15 | 377,500 | 39.62 | 40.58 | 39.49 | 40.49 | 00:00:00 | | 2001-02-16 | 606,600 | 40.58 | 41.12 | 39.81 | 41.07 | 00:00:00 | | 2001-02-19 | 228,400 | 40.58 | 40.82 | 40.35 | 40.76 | 00:00:00 | | 2001-02-20 | 358,700 | 40.62 | 40.62 | 39.66 | 39.95 | 00:00:00 | | 2001-02-21 | 392,800 | 39.28 | 41.07 | 39.28 | 40.91 | 00:00:00 | | 2001-02-22 | 599,000 | 40.87 | 42.03 | 40.44 | 41.44 | 00:00:00 | | 2001-02-23 | 530,500 | 41.26 | 41.98 | 41.16 | 41.89 | 00:00:00 | | 2001-02-26 | 1,403,800 | 41.84 | 41.89 | 41.36 | 41.55 | 00:00:00 | | 2001-02-27 | 1,714,900 | 40.10 | 40.24 | 38.45 | 39.82 | 00:00:00 | | 2001-02-28 | 722,600 | 39.82 | 40.23 | 39.62 | 40.10 | 00:00:00 | | 2001-03-01 | 907,400 | 39.39 | 39.62 | 37.96 | 39.23 | 00:00:00 | | 2001-03-02 | 233,400 | 39.13 | 39.19 | 38.24 | 39.04 | 00:00:00 | | 2001-03-05 | 451,900 | 38.28 | 39.37 | 37.81 | 38.85 | 00:00:00 | | 2001-03-06 | 310,100 | 38.65 | 38.71 | 37.92 | 38.61 | 00:00:00 | | 2001-03-07 | 178,300 | 38.02 | 39.42 | 37.97 | 39.08 | 00:00:00 | | 2001-03-08 | 140,300 | 39.08 | 39.62 | 38.65 | 39.07 | 00:00:00 | | 2001-03-09 | 162,200 | 39.32 | 39.62 | 38.70 | 39.04 | 00:00:00 | | 2001-03-12 | 179,900 | 38.65 | 39.13 | 38.36 | 38.94 | 00:00:00 | | 2001-03-13 | 437,300 | 38.65 | 38.75 | 37.98 | 38.16 | 00:00:00 | | 2001-03-15 | 275,900 | 36.77 | 37.44 | 36.23 | 36.71 | 00:00:00 | | 2001-03-16 | 180,700 | 37.20 | 37.48 | 36.81 | 37.01 | 00:00:00 | | 2001-03-19 | 186,200 | 37.01 | 37.85 | 36.63 | 37.20 | 00:00:00 | | 2001-03-20 | 222,200 | 37.64 | 37.64 | 36.36 | 36.72 | 00:00:00 | | 2001-03-21 | 525,400 | 36.33 | 37.12 | 33.92 | 35.22 | 00:00:00 | | 2001-03-22 | 828,400 | 34.69 | 34.78 | 33.06 | 33.77 | 00:00:00 | | 2001-03-23 | 645,100 | 33.82 | 34.58 | 32.96 | 33.72 | 00:00:00 | | 2001-03-26 | 687,400 | 33.83 | 35.92 | 33.34 | 35.50 | 00:00:00 | | 2001-03-27 | 444,400 | 35.74 | 35.99 | 34.59 | 35.99 | 00:00:00 | | 2001-03-28 | 273,800 | 35.99 | 36.71 | 34.62 | 35.35 | 00:00:00 | | 2001-03-29 | 449,600 | 34.78 | 34.98 | 34.03 | 34.86 | 00:00:00 | | 2001-03-30 | 557,100 | 34.49 | 35.92 | 34.33 | 35.64 | 00:00:00 | | 2001-04-02 | 319,000 | 36.22 | 36.22 | 34.83 | 35.80 | 00:00:00 | | 2001-04-03 | 246,400 | 35.36 | 35.65 | 34.32 | 34.66 | 00:00:00 | | 2001-04-04 | 303,000 | 33.01 | 34.79 | 33.01 | 34.69 | 00:00:00 | | 2001-04-05 | 364,000 | 34.30 | 35.20 | 34.08 | 34.56 | 00:00:00 | | 2001-04-06 | 772,500 | 35.27 | 35.63 | 32.42 | 33.38 | 00:00:00 | | 2001-04-09 | 755,900 | 33.34 | 33.72 | 31.91 | 32.85 | 00:00:00 | | 2001-04-10 | 409,300 | 32.85 | 34.20 | 32.85 | 33.35 | 00:00:00 | | 2001-04-11 | 627,200 | 33.58 | 33.62 | 32.37 | 32.90 | 00:00:00 | | 2001-04-12 | 325,000 | 32.95 | 33.58 | 32.58 | 33.39 | 00:00:00 | | 2001-04-13 | 0 | 33.39 | 33.39 | 33.39 | 33.39 | 00:00:00 | | 2001-04-16 | 0 | 33.39 | 33.39 | 33.39 | 33.39 | 00:00:00 | | 2001-04-17 | 244,100 | 33.39 | 33.82 | 33.12 | 33.79 | 00:00:00 | | 2001-04-18 | 280,400 | 33.82 | 34.51 | 33.03 | 33.43 | 00:00:00 | | 2001-04-19 | 1,381,300 | 33.72 | 34.01 | 32.98 | 33.47 | 00:00:00 | | 2001-04-20 | 711,900 | 34.05 | 34.20 | 33.43 | 34.01 | 00:00:00 | | 2001-04-23 | 525,000 | 33.92 | 34.93 | 33.67 | 34.49 | 00:00:00 | | 2001-04-24 | 482,800 | 34.06 | 35.44 | 34.06 | 34.64 | 00:00:00 | | 2001-04-25 | 491,900 | 34.40 | 35.07 | 34.40 | 34.64 | 00:00:00 | | 2001-04-26 | 2,130,800 | 34.77 | 35.23 | 33.34 | 35.05 | 00:00:00 | | 2001-04-27 | 2,002,200 | 35.26 | 36.57 | 35.04 | 35.48 | 00:00:00 | | 2001-04-30 | 690,600 | 36.21 | 36.62 | 35.76 | 36.15 | 00:00:00 | | 2001-05-01 | 0 | 36.15 | 36.15 | 36.15 | 36.15 | 00:00:00 | | 2001-05-02 | 796,700 | 36.33 | 36.62 | 35.65 | 36.48 | 00:00:00 | | 2001-05-03 | 679,200 | 37.01 | 37.10 | 36.53 | 36.81 | 00:00:00 | | 2001-05-04 | 336,700 | 36.69 | 37.01 | 35.56 | 36.04 | 00:00:00 | | 2001-05-07 | 0 | 36.04 | 36.04 | 36.04 | 36.04 | 00:00:00 | | 2001-05-08 | 158,700 | 37.01 | 37.39 | 36.36 | 36.72 | 00:00:00 | | 2001-05-09 | 226,800 | 36.71 | 36.95 | 35.94 | 36.95 | 00:00:00 | | 2001-05-10 | 291,500 | 36.28 | 37.58 | 36.28 | 37.30 | 00:00:00 | | 2001-05-11 | 0 | 37.30 | 37.30 | 37.30 | 37.30 | 00:00:00 | | 2001-05-14 | 586,200 | 36.82 | 37.66 | 36.79 | 37.49 | 00:00:00 | | 2001-05-15 | 1,538,400 | 37.21 | 38.17 | 37.02 | 38.17 | 00:00:00 | | 2001-05-16 | 876,400 | 38.17 | 38.65 | 37.78 | 37.88 | 00:00:00 | | 2001-05-17 | 1,082,600 | 38.55 | 39.21 | 38.26 | 38.75 | 00:00:00 | | 2001-05-18 | 1,512,900 | 38.46 | 39.04 | 38.46 | 38.65 | 00:00:00 | | 2001-05-21 | 225,000 | 38.50 | 38.64 | 37.88 | 38.36 | 00:00:00 | | 2001-05-22 | 2,087,000 | 38.84 | 40.20 | 38.84 | 39.59 | 00:00:00 | | 2001-05-23 | 1,981,800 | 39.52 | 41.36 | 39.42 | 40.97 | 00:00:00 | | 2001-05-24 | 1,467,700 | 41.26 | 41.26 | 40.58 | 40.68 | 00:00:00 | | 2001-05-25 | 818,600 | 40.82 | 41.18 | 39.62 | 39.64 | 00:00:00 | | 2001-05-28 | 471,100 | 39.62 | 39.90 | 39.28 | 39.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
