|
 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 | | 2013-05-17 | 1,723,100 | 68.54 | 71.47 | 68.21 | 71.09 | 00:00:00 | | 2013-05-20 | 555,600 | 71.34 | 71.81 | 70.70 | 70.97 | 00:00:00 | | 2013-05-21 | 1,011,600 | 70.54 | 70.80 | 68.51 | 70.80 | 00:00:00 | | 2013-05-22 | 671,000 | 71.09 | 71.19 | 70.28 | 70.93 | 00:00:00 | | 2013-05-23 | 1,471,000 | 69.50 | 69.50 | 67.48 | 68.30 | 00:00:00 | | 2013-05-24 | 915,100 | 66.21 | 66.63 | 65.47 | 66.06 | 00:00:00 | | 2013-05-27 | 368,900 | 66.77 | 66.88 | 65.97 | 66.14 | 00:00:00 | | 2013-05-28 | 686,900 | 66.77 | 67.96 | 66.65 | 67.50 | 00:00:00 | | 2013-05-29 | 521,600 | 67.37 | 67.64 | 66.60 | 66.88 | 00:00:00 | | 2013-05-30 | 657,000 | 66.97 | 68.34 | 66.97 | 67.16 | 00:00:00 | | 2013-05-31 | 825,300 | 67.33 | 68.48 | 66.52 | 67.78 | 00:00:00 | | 2013-06-03 | 670,500 | 67.92 | 69.29 | 67.10 | 68.11 | 00:00:00 | | 2013-06-04 | 483,400 | 68.95 | 69.24 | 67.13 | 67.40 | 00:00:00 | | 2013-06-05 | 557,800 | 67.29 | 68.28 | 66.90 | 67.05 | 00:00:00 | | 2013-06-06 | 512,500 | 67.20 | 67.86 | 66.90 | 67.28 | 00:00:00 | | 2013-06-07 | 688,200 | 67.75 | 68.67 | 66.97 | 68.40 | 00:00:00 | | 2013-06-10 | 594,200 | 69.17 | 69.17 | 67.80 | 68.40 | 00:00:00 | | 2013-06-11 | 871,200 | 68.54 | 68.54 | 65.88 | 66.01 | 00:00:00 | | 2013-06-12 | 1,316,500 | 65.76 | 67.00 | 64.86 | 65.76 | 00:00:00 | | 2013-06-13 | 811,700 | 65.00 | 66.76 | 64.52 | 66.52 | 00:00:00 | | 2013-06-14 | 1,363,100 | 67.99 | 70.11 | 67.84 | 69.63 | 00:00:00 | | 2013-06-17 | 1,299,000 | 70.04 | 71.45 | 69.75 | 70.63 | 00:00:00 | | 2013-06-18 | 722,700 | 70.47 | 70.72 | 69.71 | 70.00 | 00:00:00 | | 2013-06-19 | 784,300 | 70.24 | 70.41 | 69.11 | 69.40 | 00:00:00 | | 2013-06-20 | 1,126,500 | 68.49 | 68.59 | 67.20 | 67.49 | 00:00:00 | | 2013-06-21 | 1,118,400 | 67.64 | 68.32 | 66.19 | 66.22 | 00:00:00 | | 2013-06-24 | 839,200 | 66.54 | 67.76 | 65.36 | 65.51 | 00:00:00 | | 2013-06-25 | 858,100 | 66.21 | 67.47 | 65.68 | 67.27 | 00:00:00 | | 2013-06-26 | 697,000 | 67.63 | 68.14 | 66.72 | 68.03 | 00:00:00 | | 2013-06-27 | 1,000,500 | 67.92 | 70.65 | 67.66 | 70.14 | 00:00:00 | | 2013-06-28 | 860,900 | 70.00 | 70.54 | 68.33 | 68.70 | 00:00:00 | | 2013-07-01 | 447,600 | 69.05 | 69.71 | 67.95 | 69.14 | 00:00:00 | | 2013-07-02 | 970,200 | 70.98 | 71.73 | 69.73 | 70.55 | 00:00:00 | | 2013-07-03 | 755,200 | 70.05 | 70.60 | 68.66 | 70.60 | 00:00:00 | | 2013-07-04 | 1,009,400 | 70.95 | 72.76 | 70.72 | 72.76 | 00:00:00 | | 2013-07-05 | 817,100 | 72.58 | 72.89 | 70.54 | 70.59 | 00:00:00 | | 2013-07-08 | 522,300 | 71.24 | 72.29 | 71.23 | 71.48 | 00:00:00 | | 2013-07-09 | 539,300 | 71.48 | 72.60 | 71.32 | 72.48 | 00:00:00 | | 2013-07-10 | 527,100 | 72.47 | 72.82 | 71.49 | 72.80 | 00:00:00 | | 2013-07-11 | 550,500 | 73.00 | 73.11 | 72.31 | 72.98 | 00:00:00 | | 2013-07-12 | 550,800 | 73.07 | 73.42 | 72.60 | 73.08 | 00:00:00 | | 2013-07-15 | 410,900 | 72.99 | 73.54 | 72.19 | 72.49 | 00:00:00 | | 2013-07-16 | 967,200 | 73.05 | 74.96 | 73.05 | 74.36 | 00:00:00 | | 2013-07-17 | 721,500 | 74.23 | 75.13 | 73.67 | 75.03 | 00:00:00 | | 2013-07-18 | 827,100 | 74.64 | 76.55 | 74.64 | 76.55 | 00:00:00 | | 2013-07-19 | 686,500 | 76.00 | 76.74 | 75.68 | 76.11 | 00:00:00 | | 2013-07-22 | 734,700 | 76.49 | 77.61 | 75.78 | 77.61 | 00:00:00 | | 2013-07-23 | 638,600 | 77.65 | 77.98 | 75.94 | 76.30 | 00:00:00 | | 2013-07-24 | 901,700 | 76.90 | 77.73 | 75.94 | 76.92 | 00:00:00 | | 2013-07-25 | 1,819,700 | 74.80 | 76.02 | 72.82 | 75.84 | 00:00:00 | | 2013-07-26 | 595,600 | 76.00 | 76.12 | 74.71 | 75.23 | 00:00:00 | | 2013-07-29 | 578,900 | 75.17 | 75.94 | 75.10 | 75.36 | 00:00:00 | | 2013-07-30 | 535,700 | 75.43 | 76.74 | 75.43 | 76.23 | 00:00:00 | | 2013-07-31 | 604,100 | 76.35 | 76.72 | 75.33 | 75.48 | 00:00:00 | | 2013-08-01 | 587,300 | 75.90 | 76.49 | 75.02 | 76.20 | 00:00:00 | | 2013-08-02 | 538,400 | 76.59 | 76.75 | 75.15 | 75.45 | 00:00:00 | | 2013-08-05 | 420,600 | 75.50 | 76.10 | 75.29 | 75.90 | 00:00:00 | | 2013-08-06 | 554,500 | 75.77 | 75.91 | 74.26 | 74.54 | 00:00:00 | | 2013-08-07 | 535,800 | 74.43 | 74.50 | 73.41 | 73.97 | 00:00:00 | | 2013-08-08 | 542,200 | 74.30 | 74.43 | 73.21 | 73.57 | 00:00:00 | | 2013-08-09 | 520,600 | 73.96 | 75.13 | 73.59 | 74.93 | 00:00:00 | | 2013-08-12 | 352,900 | 75.25 | 75.41 | 73.95 | 75.24 | 00:00:00 | | 2013-08-13 | 317,900 | 75.50 | 75.94 | 75.17 | 75.64 | 00:00:00 | | 2013-08-14 | 394,100 | 75.84 | 76.20 | 75.25 | 76.09 | 00:00:00 | | 2013-08-15 | 361,100 | 76.02 | 76.15 | 74.28 | 74.88 | 00:00:00 | | 2013-08-16 | 378,400 | 75.04 | 75.74 | 74.29 | 75.74 | 00:00:00 | | 2013-08-19 | 325,900 | 75.52 | 75.60 | 74.66 | 75.27 | 00:00:00 | | 2013-08-20 | 472,000 | 74.76 | 75.00 | 73.36 | 74.66 | 00:00:00 | | 2013-08-21 | 315,400 | 74.70 | 75.36 | 74.23 | 74.97 | 00:00:00 | | 2013-08-22 | 497,800 | 74.93 | 76.38 | 74.85 | 75.98 | 00:00:00 | | 2013-08-23 | 387,500 | 76.15 | 76.17 | 74.66 | 75.59 | 00:00:00 | | 2013-08-26 | 198,100 | 75.70 | 75.90 | 74.68 | 75.29 | 00:00:00 | | 2013-08-27 | 734,500 | 74.37 | 74.75 | 73.02 | 73.51 | 00:00:00 | | 2013-08-28 | 647,700 | 73.17 | 73.33 | 71.75 | 72.24 | 00:00:00 | | 2013-08-29 | 521,100 | 72.81 | 74.12 | 72.49 | 73.88 | 00:00:00 | | 2013-08-30 | 542,400 | 73.92 | 73.92 | 72.30 | 72.39 | 00:00:00 | | 2013-09-02 | 335,700 | 73.38 | 74.10 | 73.28 | 73.71 | 00:00:00 | | 2013-09-03 | 731,700 | 74.73 | 75.19 | 73.22 | 74.65 | 00:00:00 | | 2013-09-04 | 650,300 | 74.79 | 74.79 | 72.53 | 74.14 | 00:00:00 | | 2013-09-05 | 554,100 | 74.56 | 75.34 | 73.94 | 75.18 | 00:00:00 | | 2013-09-06 | 1,265,000 | 73.55 | 74.75 | 72.82 | 74.38 | 00:00:00 | | 2013-09-09 | 491,500 | 74.33 | 74.86 | 74.05 | 74.42 | 00:00:00 | | 2013-09-10 | 696,900 | 75.00 | 77.06 | 74.99 | 76.67 | 00:00:00 | | 2013-09-11 | 580,800 | 76.80 | 77.75 | 76.20 | 77.70 | 00:00:00 | | 2013-09-12 | 645,100 | 77.80 | 78.00 | 76.69 | 76.93 | 00:00:00 | | 2013-09-13 | 876,400 | 77.14 | 78.82 | 77.05 | 78.82 | 00:00:00 | | 2013-09-16 | 605,000 | 78.92 | 79.73 | 78.44 | 79.46 | 00:00:00 | | 2013-09-17 | 556,300 | 78.95 | 78.99 | 77.79 | 78.48 | 00:00:00 | | 2013-09-18 | 962,900 | 78.76 | 80.00 | 77.89 | 79.80 | 00:00:00 | | 2013-09-19 | 1,065,000 | 84.58 | 84.71 | 82.02 | 82.69 | 00:00:00 | | 2013-09-20 | 713,100 | 82.53 | 83.32 | 81.73 | 82.15 | 00:00:00 | | 2013-09-23 | 580,000 | 82.00 | 82.60 | 81.17 | 81.40 | 00:00:00 | | 2013-09-24 | 589,800 | 81.75 | 82.67 | 80.88 | 81.84 | 00:00:00 | | 2013-09-25 | 464,800 | 81.69 | 82.30 | 81.14 | 81.84 | 00:00:00 | | 2013-09-26 | 405,100 | 81.87 | 82.29 | 81.11 | 81.91 | 00:00:00 | | 2013-09-27 | 670,400 | 82.05 | 83.71 | 81.55 | 83.41 | 00:00:00 | | 2013-09-30 | 800,200 | 82.44 | 82.58 | 81.09 | 81.97 | 00:00:00 | | 2013-10-01 | 564,100 | 82.42 | 83.67 | 82.24 | 83.65 | 00:00:00 | | 2013-10-02 | 1,714,700 | 82.93 | 83.42 | 79.94 | 80.75 | 00:00:00 | | 2013-10-03 | 1,491,300 | 79.00 | 79.55 | 78.27 | 78.59 | 00:00:00 | | 2013-10-04 | 986,700 | 78.23 | 80.10 | 77.35 | 79.47 | 00:00:00 | | 2013-10-07 | 841,900 | 79.20 | 79.50 | 78.12 | 78.17 | 00:00:00 | | 2013-10-08 | 729,300 | 78.37 | 78.49 | 77.35 | 77.55 | 00:00:00 | | 2013-10-09 | 907,200 | 77.38 | 78.12 | 76.01 | 76.33 | 00:00:00 | | 2013-10-10 | 929,000 | 76.72 | 78.85 | 76.00 | 78.72 | 00:00:00 | | 2013-10-11 | 575,000 | 79.23 | 79.65 | 77.82 | 79.27 | 00:00:00 | | 2013-10-14 | 587,600 | 79.00 | 79.15 | 77.78 | 78.19 | 00:00:00 | | 2013-10-15 | 800,800 | 79.73 | 80.23 | 78.69 | 79.71 | 00:00:00 | | 2013-10-16 | 513,100 | 79.74 | 79.93 | 78.90 | 79.61 | 00:00:00 | | 2013-10-17 | 516,100 | 79.65 | 80.15 | 78.95 | 79.08 | 00:00:00 | | 2013-10-18 | 585,600 | 79.46 | 80.79 | 79.31 | 80.74 | 00:00:00 | | 2013-10-21 | 565,200 | 80.99 | 81.18 | 79.55 | 80.91 | 00:00:00 | | 2013-10-22 | 746,100 | 80.87 | 82.86 | 80.79 | 81.93 | 00:00:00 | | 2013-10-23 | 597,400 | 81.67 | 81.92 | 80.45 | 81.20 | 00:00:00 | | 2013-10-24 | 462,900 | 81.63 | 81.98 | 81.29 | 81.53 | 00:00:00 | | 2013-10-25 | 518,500 | 81.19 | 81.41 | 80.33 | 80.42 | 00:00:00 | | 2013-10-28 | 665,200 | 80.66 | 80.80 | 79.36 | 79.75 | 00:00:00 | | 2013-10-29 | 1,870,500 | 77.00 | 77.15 | 76.10 | 76.78 | 00:00:00 | | 2013-10-30 | 671,900 | 76.87 | 78.20 | 76.81 | 77.26 | 00:00:00 | | 2013-10-31 | 726,700 | 77.02 | 77.46 | 76.47 | 77.02 | 00:00:00 | | 2013-11-01 | 408,300 | 77.35 | 77.54 | 76.32 | 76.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
