|
 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 | | 2013-11-01 | 408,300 | 77.35 | 77.54 | 76.32 | 76.60 | 00:00:00 | | 2013-11-04 | 458,000 | 78.25 | 78.25 | 76.73 | 77.31 | 00:00:00 | | 2013-11-05 | 570,100 | 77.66 | 77.75 | 76.22 | 76.37 | 00:00:00 | | 2013-11-06 | 460,700 | 76.49 | 77.42 | 76.44 | 76.78 | 00:00:00 | | 2013-11-07 | 1,053,300 | 76.80 | 79.40 | 76.80 | 78.58 | 00:00:00 | | 2013-11-08 | 507,800 | 78.10 | 78.57 | 77.40 | 78.43 | 00:00:00 | | 2013-11-11 | 245,400 | 78.56 | 78.87 | 78.27 | 78.58 | 00:00:00 | | 2013-11-12 | 335,900 | 78.28 | 79.05 | 78.15 | 78.58 | 00:00:00 | | 2013-11-13 | 433,700 | 78.26 | 78.54 | 76.92 | 78.09 | 00:00:00 | | 2013-11-14 | 385,600 | 78.80 | 78.81 | 78.17 | 78.44 | 00:00:00 | | 2013-11-15 | 646,800 | 78.85 | 79.55 | 78.80 | 79.41 | 00:00:00 | | 2013-11-18 | 625,000 | 79.52 | 81.37 | 79.19 | 81.05 | 00:00:00 | | 2013-11-19 | 514,600 | 80.66 | 81.17 | 79.87 | 80.25 | 00:00:00 | | 2013-11-20 | 386,300 | 80.08 | 80.89 | 79.97 | 80.66 | 00:00:00 | | 2013-11-21 | 546,200 | 79.16 | 79.65 | 78.70 | 79.00 | 00:00:00 | | 2013-11-22 | 528,100 | 79.02 | 80.75 | 79.02 | 80.55 | 00:00:00 | | 2013-11-25 | 548,500 | 80.00 | 80.73 | 79.94 | 80.45 | 00:00:00 | | 2013-11-26 | 820,900 | 79.83 | 80.76 | 79.70 | 79.70 | 00:00:00 | | 2013-11-27 | 577,900 | 80.10 | 80.34 | 79.61 | 80.11 | 00:00:00 | | 2013-11-28 | 306,600 | 80.01 | 80.49 | 79.81 | 80.09 | 00:00:00 | | 2013-11-29 | 437,100 | 79.61 | 80.02 | 79.61 | 79.95 | 00:00:00 | | 2013-12-02 | 335,800 | 79.95 | 80.24 | 79.44 | 79.44 | 00:00:00 | | 2013-12-03 | 440,800 | 79.16 | 79.40 | 77.66 | 77.66 | 00:00:00 | | 2013-12-04 | 618,300 | 78.49 | 79.62 | 77.00 | 77.39 | 00:00:00 | | 2013-12-05 | 490,500 | 77.39 | 77.71 | 76.51 | 76.80 | 00:00:00 | | 2013-12-06 | 428,800 | 76.77 | 77.55 | 76.10 | 77.21 | 00:00:00 | | 2013-12-09 | 408,200 | 77.45 | 77.90 | 76.90 | 77.12 | 00:00:00 | | 2013-12-10 | 414,400 | 77.24 | 77.24 | 75.95 | 75.95 | 00:00:00 | | 2013-12-11 | 402,500 | 75.91 | 76.63 | 75.59 | 75.68 | 00:00:00 | | 2013-12-12 | 441,100 | 75.50 | 75.97 | 75.10 | 75.23 | 00:00:00 | | 2013-12-13 | 469,500 | 75.27 | 76.36 | 75.10 | 75.62 | 00:00:00 | | 2013-12-16 | 466,800 | 75.14 | 76.28 | 74.85 | 75.91 | 00:00:00 | | 2013-12-17 | 631,400 | 75.64 | 75.78 | 74.50 | 74.50 | 00:00:00 | | 2013-12-18 | 969,700 | 74.99 | 75.48 | 74.32 | 74.50 | 00:00:00 | | 2013-12-19 | 1,247,400 | 75.28 | 76.59 | 74.50 | 74.50 | 00:00:00 | | 2013-12-20 | 1,093,400 | 75.15 | 75.49 | 74.34 | 74.71 | 00:00:00 | | 2013-12-23 | 482,600 | 74.75 | 76.23 | 74.75 | 75.69 | 00:00:00 | | 2013-12-24 | 121,800 | 76.17 | 76.60 | 75.58 | 75.90 | 00:00:00 | | 2013-12-25 | 0 | 75.90 | 75.90 | 75.90 | 75.90 | 00:00:00 | | 2013-12-26 | 0 | 75.90 | 75.90 | 75.90 | 75.90 | 00:00:00 | | 2013-12-27 | 408,200 | 76.50 | 76.85 | 76.34 | 76.61 | 00:00:00 | | 2013-12-30 | 271,000 | 76.85 | 76.99 | 76.44 | 76.63 | 00:00:00 | | 2013-12-31 | 109,500 | 77.00 | 77.29 | 76.40 | 77.25 | 00:00:00 | | 2014-01-01 | 0 | 77.25 | 77.25 | 77.25 | 77.25 | 00:00:00 | | 2014-01-02 | 459,900 | 77.49 | 77.50 | 75.96 | 76.08 | 00:00:00 | | 2014-01-03 | 244,500 | 76.33 | 76.65 | 75.99 | 76.02 | 00:00:00 | | 2014-01-06 | 437,200 | 76.19 | 76.46 | 75.30 | 75.54 | 00:00:00 | | 2014-01-07 | 1,029,700 | 75.78 | 75.80 | 75.28 | 75.50 | 00:00:00 | | 2014-01-08 | 953,500 | 75.60 | 76.90 | 75.39 | 76.90 | 00:00:00 | | 2014-01-09 | 884,300 | 77.23 | 78.45 | 77.10 | 77.50 | 00:00:00 | | 2014-01-10 | 677,700 | 78.15 | 78.45 | 77.59 | 77.85 | 00:00:00 | | 2014-01-13 | 544,500 | 78.40 | 79.07 | 78.02 | 78.77 | 00:00:00 | | 2014-01-14 | 549,500 | 78.00 | 79.58 | 77.69 | 79.13 | 00:00:00 | | 2014-01-15 | 558,100 | 79.60 | 80.58 | 79.49 | 80.17 | 00:00:00 | | 2014-01-16 | 517,500 | 80.54 | 80.54 | 79.22 | 80.11 | 00:00:00 | | 2014-01-17 | 686,900 | 80.39 | 81.70 | 80.30 | 81.20 | 00:00:00 | | 2014-01-20 | 470,300 | 81.00 | 81.43 | 80.60 | 80.89 | 00:00:00 | | 2014-01-21 | 557,300 | 80.90 | 81.74 | 80.90 | 81.44 | 00:00:00 | | 2014-01-22 | 593,700 | 81.77 | 81.77 | 80.05 | 80.18 | 00:00:00 | | 2014-01-23 | 515,500 | 79.89 | 80.30 | 78.84 | 79.20 | 00:00:00 | | 2014-01-24 | 992,600 | 79.83 | 80.85 | 77.27 | 77.62 | 00:00:00 | | 2014-01-27 | 597,800 | 77.35 | 78.45 | 76.90 | 77.50 | 00:00:00 | | 2014-01-28 | 680,600 | 77.86 | 78.91 | 77.63 | 78.70 | 00:00:00 | | 2014-01-29 | 1,022,900 | 79.21 | 79.70 | 76.83 | 78.70 | 00:00:00 | | 2014-01-30 | 516,800 | 78.42 | 79.20 | 77.73 | 78.83 | 00:00:00 | | 2014-01-31 | 882,000 | 78.67 | 78.83 | 77.36 | 78.32 | 00:00:00 | | 2014-02-03 | 588,000 | 77.62 | 78.98 | 77.24 | 77.63 | 00:00:00 | | 2014-02-04 | 585,800 | 77.33 | 77.96 | 76.62 | 77.58 | 00:00:00 | | 2014-02-05 | 634,500 | 77.66 | 77.77 | 77.03 | 77.15 | 00:00:00 | | 2014-02-06 | 762,100 | 77.73 | 79.47 | 77.50 | 79.00 | 00:00:00 | | 2014-02-07 | 725,800 | 79.23 | 80.19 | 78.98 | 79.89 | 00:00:00 | | 2014-02-10 | 1,077,800 | 80.53 | 81.37 | 79.56 | 81.00 | 00:00:00 | | 2014-02-11 | 2,226,500 | 82.51 | 84.49 | 81.09 | 83.67 | 00:00:00 | | 2014-02-12 | 1,590,400 | 85.00 | 87.87 | 84.31 | 87.12 | 00:00:00 | | 2014-02-13 | 856,400 | 87.00 | 87.15 | 85.81 | 87.08 | 00:00:00 | | 2014-02-14 | 718,600 | 87.35 | 87.82 | 86.73 | 86.96 | 00:00:00 | | 2014-02-17 | 442,800 | 87.34 | 87.78 | 87.19 | 87.20 | 00:00:00 | | 2014-02-18 | 707,500 | 87.75 | 87.75 | 85.62 | 86.23 | 00:00:00 | | 2014-02-19 | 397,600 | 86.50 | 86.99 | 85.75 | 86.28 | 00:00:00 | | 2014-02-20 | 747,200 | 85.90 | 87.64 | 85.50 | 87.50 | 00:00:00 | | 2014-02-21 | 839,900 | 87.95 | 88.91 | 87.70 | 88.91 | 00:00:00 | | 2014-02-24 | 578,100 | 88.55 | 89.00 | 87.94 | 88.75 | 00:00:00 | | 2014-02-25 | 469,900 | 88.81 | 89.05 | 88.01 | 88.74 | 00:00:00 | | 2014-02-26 | 390,100 | 88.95 | 89.27 | 88.42 | 88.83 | 00:00:00 | | 2014-02-27 | 735,300 | 88.66 | 89.03 | 87.26 | 87.71 | 00:00:00 | | 2014-02-28 | 494,400 | 87.78 | 88.60 | 87.44 | 88.57 | 00:00:00 | | 2014-03-03 | 921,400 | 86.94 | 87.80 | 86.43 | 87.24 | 00:00:00 | | 2014-03-04 | 829,700 | 88.11 | 90.29 | 87.73 | 90.18 | 00:00:00 | | 2014-03-05 | 728,800 | 89.78 | 90.15 | 89.14 | 90.08 | 00:00:00 | | 2014-03-06 | 1,122,800 | 90.67 | 93.39 | 90.46 | 93.34 | 00:00:00 | | 2014-03-07 | 809,100 | 93.15 | 93.20 | 90.55 | 90.70 | 00:00:00 | | 2014-03-10 | 568,800 | 90.79 | 91.54 | 88.82 | 89.37 | 00:00:00 | | 2014-03-11 | 509,300 | 89.95 | 89.99 | 88.00 | 88.36 | 00:00:00 | | 2014-03-12 | 686,900 | 87.98 | 88.10 | 86.20 | 87.57 | 00:00:00 | | 2014-03-13 | 579,500 | 87.97 | 88.99 | 86.46 | 86.76 | 00:00:00 | | 2014-03-14 | 819,100 | 86.35 | 87.34 | 85.56 | 87.21 | 00:00:00 | | 2014-03-17 | 549,400 | 87.67 | 88.86 | 86.96 | 88.82 | 00:00:00 | | 2014-03-18 | 892,700 | 89.04 | 91.19 | 88.67 | 90.57 | 00:00:00 | | 2014-03-19 | 687,000 | 91.02 | 91.93 | 90.25 | 90.56 | 00:00:00 | | 2014-03-20 | 648,900 | 90.11 | 90.37 | 89.13 | 89.73 | 00:00:00 | | 2014-03-21 | 866,600 | 89.97 | 90.14 | 88.27 | 89.50 | 00:00:00 | | 2014-03-24 | 587,000 | 89.95 | 90.44 | 88.41 | 88.84 | 00:00:00 | | 2014-03-25 | 445,800 | 88.85 | 89.83 | 88.57 | 89.16 | 00:00:00 | | 2014-03-26 | 710,700 | 89.69 | 91.34 | 89.22 | 91.05 | 00:00:00 | | 2014-03-27 | 463,400 | 90.98 | 91.11 | 89.80 | 90.59 | 00:00:00 | | 2014-03-28 | 307,300 | 91.00 | 91.52 | 90.77 | 91.37 | 00:00:00 | | 2014-03-31 | 423,600 | 91.60 | 92.44 | 90.41 | 90.78 | 00:00:00 | | 2014-04-01 | 485,700 | 91.31 | 92.80 | 90.51 | 92.29 | 00:00:00 | | 2014-04-02 | 372,300 | 92.40 | 92.90 | 91.32 | 91.63 | 00:00:00 | | 2014-04-03 | 457,700 | 91.52 | 92.40 | 90.83 | 91.48 | 00:00:00 | | 2014-04-04 | 330,500 | 91.70 | 92.76 | 91.18 | 92.15 | 00:00:00 | | 2014-04-07 | 421,500 | 91.78 | 92.25 | 90.84 | 91.77 | 00:00:00 | | 2014-04-08 | 693,700 | 92.06 | 92.17 | 89.53 | 89.98 | 00:00:00 | | 2014-04-09 | 493,200 | 90.45 | 92.18 | 90.29 | 91.03 | 00:00:00 | | 2014-04-10 | 482,700 | 91.60 | 92.37 | 90.15 | 90.33 | 00:00:00 | | 2014-04-11 | 658,800 | 89.61 | 89.65 | 88.14 | 89.38 | 00:00:00 | | 2014-04-14 | 510,800 | 89.13 | 89.70 | 87.92 | 88.34 | 00:00:00 | | 2014-04-15 | 740,600 | 88.83 | 89.82 | 87.34 | 87.39 | 00:00:00 | | 2014-04-16 | 688,500 | 88.31 | 90.11 | 88.25 | 89.88 | 00:00:00 | | 2014-04-17 | 569,900 | 89.88 | 91.64 | 89.86 | 91.50 | 00:00:00 | | 2014-04-18 | 0 | 91.50 | 91.50 | 91.50 | 91.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
