|
 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 | | 2014-04-18 | 0 | 91.50 | 91.50 | 91.50 | 91.50 | 00:00:00 | | 2014-04-21 | 0 | 91.50 | 91.50 | 91.50 | 91.50 | 00:00:00 | | 2014-04-22 | 581,300 | 92.18 | 93.68 | 91.96 | 93.68 | 00:00:00 | | 2014-04-23 | 565,200 | 94.10 | 94.33 | 92.40 | 92.75 | 00:00:00 | | 2014-04-24 | 1,418,900 | 89.97 | 90.00 | 88.08 | 88.83 | 00:00:00 | | 2014-04-25 | 541,500 | 88.83 | 89.41 | 87.71 | 88.31 | 00:00:00 | | 2014-04-28 | 483,200 | 88.41 | 88.77 | 87.70 | 88.29 | 00:00:00 | | 2014-04-29 | 580,400 | 88.68 | 89.17 | 87.84 | 88.28 | 00:00:00 | | 2014-04-30 | 615,300 | 87.96 | 88.75 | 87.51 | 88.00 | 00:00:00 | | 2014-05-01 | 0 | 88.00 | 88.00 | 88.00 | 88.00 | 00:00:00 | | 2014-05-02 | 665,400 | 88.19 | 89.35 | 87.72 | 88.86 | 00:00:00 | | 2014-05-05 | 414,500 | 88.78 | 88.98 | 87.51 | 88.55 | 00:00:00 | | 2014-05-06 | 439,900 | 88.96 | 89.15 | 87.73 | 88.34 | 00:00:00 | | 2014-05-07 | 562,500 | 88.23 | 88.78 | 87.00 | 87.35 | 00:00:00 | | 2014-05-08 | 549,900 | 87.80 | 88.84 | 87.03 | 88.72 | 00:00:00 | | 2014-05-09 | 485,800 | 88.49 | 88.84 | 87.31 | 87.89 | 00:00:00 | | 2014-05-12 | 371,800 | 88.21 | 88.95 | 87.85 | 88.56 | 00:00:00 | | 2014-05-13 | 473,900 | 88.50 | 89.78 | 88.34 | 88.66 | 00:00:00 | | 2014-05-14 | 563,400 | 89.09 | 90.17 | 88.72 | 90.09 | 00:00:00 | | 2014-05-15 | 761,700 | 90.35 | 91.99 | 89.09 | 89.36 | 00:00:00 | | 2014-05-16 | 683,100 | 89.45 | 89.72 | 87.05 | 87.67 | 00:00:00 | | 2014-05-19 | 507,200 | 87.70 | 89.27 | 86.84 | 88.60 | 00:00:00 | | 2014-05-20 | 512,400 | 86.11 | 87.55 | 86.08 | 86.94 | 00:00:00 | | 2014-05-21 | 503,700 | 86.80 | 87.42 | 85.78 | 87.06 | 00:00:00 | | 2014-05-22 | 432,500 | 87.40 | 87.89 | 86.70 | 87.85 | 00:00:00 | | 2014-05-23 | 401,400 | 88.24 | 89.20 | 87.94 | 89.15 | 00:00:00 | | 2014-05-26 | 366,600 | 89.31 | 90.36 | 89.29 | 90.32 | 00:00:00 | | 2014-05-27 | 407,100 | 90.15 | 90.47 | 89.54 | 89.56 | 00:00:00 | | 2014-05-28 | 435,400 | 89.85 | 90.83 | 89.43 | 89.51 | 00:00:00 | | 2014-05-29 | 258,200 | 89.59 | 90.21 | 89.00 | 90.21 | 00:00:00 | | 2014-05-30 | 574,800 | 90.16 | 90.75 | 89.98 | 90.40 | 00:00:00 | | 2014-06-02 | 530,600 | 91.80 | 91.89 | 91.00 | 91.20 | 00:00:00 | | 2014-06-03 | 331,600 | 91.51 | 91.68 | 91.02 | 91.10 | 00:00:00 | | 2014-06-04 | 458,600 | 91.53 | 91.53 | 89.27 | 91.04 | 00:00:00 | | 2014-06-05 | 793,900 | 90.99 | 92.41 | 89.38 | 92.20 | 00:00:00 | | 2014-06-06 | 646,700 | 92.21 | 92.60 | 92.01 | 92.45 | 00:00:00 | | 2014-06-09 | 313,300 | 92.54 | 92.54 | 91.54 | 91.84 | 00:00:00 | | 2014-06-10 | 413,500 | 91.61 | 91.81 | 90.63 | 91.37 | 00:00:00 | | 2014-06-11 | 485,700 | 91.45 | 92.44 | 90.90 | 92.21 | 00:00:00 | | 2014-06-12 | 473,100 | 92.00 | 93.07 | 91.76 | 92.90 | 00:00:00 | | 2014-06-13 | 463,200 | 92.63 | 92.78 | 90.75 | 92.28 | 00:00:00 | | 2014-06-16 | 379,900 | 91.96 | 92.50 | 91.42 | 92.10 | 00:00:00 | | 2014-06-17 | 488,500 | 92.50 | 93.50 | 91.88 | 92.84 | 00:00:00 | | 2014-06-18 | 620,400 | 92.76 | 92.83 | 91.15 | 91.65 | 00:00:00 | | 2014-06-19 | 445,200 | 92.44 | 92.96 | 91.59 | 91.64 | 00:00:00 | | 2014-06-20 | 1,309,800 | 91.48 | 92.20 | 90.30 | 90.33 | 00:00:00 | | 2014-06-23 | 528,300 | 90.64 | 90.70 | 88.59 | 88.83 | 00:00:00 | | 2014-06-24 | 356,100 | 89.23 | 89.80 | 88.97 | 89.49 | 00:00:00 | | 2014-06-25 | 498,800 | 89.16 | 89.61 | 88.06 | 89.09 | 00:00:00 | | 2014-06-26 | 563,500 | 89.21 | 89.29 | 87.28 | 88.09 | 00:00:00 | | 2014-06-27 | 430,200 | 88.36 | 88.69 | 87.32 | 88.01 | 00:00:00 | | 2014-06-30 | 429,900 | 88.39 | 88.62 | 87.00 | 87.26 | 00:00:00 | | 2014-07-01 | 484,700 | 87.39 | 88.47 | 86.75 | 88.29 | 00:00:00 | | 2014-07-02 | 368,000 | 88.57 | 89.11 | 88.24 | 88.60 | 00:00:00 | | 2014-07-03 | 435,200 | 88.51 | 89.15 | 87.71 | 89.06 | 00:00:00 | | 2014-07-04 | 259,400 | 89.35 | 89.61 | 88.17 | 88.26 | 00:00:00 | | 2014-07-07 | 337,500 | 88.05 | 89.00 | 86.84 | 87.02 | 00:00:00 | | 2014-07-08 | 404,900 | 87.22 | 87.50 | 85.77 | 85.96 | 00:00:00 | | 2014-07-09 | 720,600 | 85.97 | 86.72 | 83.94 | 86.13 | 00:00:00 | | 2014-07-10 | 689,300 | 86.18 | 86.77 | 84.88 | 85.00 | 00:00:00 | | 2014-07-11 | 518,500 | 85.05 | 85.58 | 84.52 | 84.77 | 00:00:00 | | 2014-07-14 | 425,100 | 85.01 | 86.25 | 85.00 | 85.81 | 00:00:00 | | 2014-07-15 | 514,700 | 85.95 | 87.49 | 85.57 | 85.91 | 00:00:00 | | 2014-07-16 | 387,700 | 86.37 | 86.69 | 85.71 | 86.48 | 00:00:00 | | 2014-07-17 | 580,900 | 86.07 | 86.66 | 85.57 | 86.25 | 00:00:00 | | 2014-07-18 | 703,400 | 85.76 | 85.98 | 84.31 | 85.41 | 00:00:00 | | 2014-07-21 | 404,400 | 85.57 | 85.57 | 84.11 | 84.59 | 00:00:00 | | 2014-07-22 | 449,400 | 84.90 | 85.35 | 84.41 | 85.11 | 00:00:00 | | 2014-07-23 | 427,600 | 84.97 | 86.31 | 84.88 | 85.13 | 00:00:00 | | 2014-07-24 | 509,900 | 85.19 | 85.67 | 84.46 | 84.99 | 00:00:00 | | 2014-07-25 | 808,600 | 84.80 | 84.85 | 82.38 | 82.54 | 00:00:00 | | 2014-07-28 | 697,500 | 82.97 | 83.65 | 81.95 | 82.87 | 00:00:00 | | 2014-07-29 | 1,181,000 | 80.40 | 86.41 | 80.29 | 84.34 | 00:00:00 | | 2014-07-30 | 919,000 | 86.19 | 86.20 | 83.31 | 83.87 | 00:00:00 | | 2014-07-31 | 1,039,300 | 84.00 | 84.11 | 81.63 | 82.06 | 00:00:00 | | 2014-08-01 | 948,200 | 81.81 | 82.04 | 79.46 | 81.29 | 00:00:00 | | 2014-08-04 | 680,200 | 81.33 | 82.10 | 80.40 | 81.23 | 00:00:00 | | 2014-08-05 | 730,300 | 81.48 | 81.89 | 79.95 | 80.51 | 00:00:00 | | 2014-08-06 | 867,300 | 80.18 | 80.51 | 78.44 | 80.06 | 00:00:00 | | 2014-08-07 | 940,600 | 79.78 | 80.12 | 77.68 | 77.97 | 00:00:00 | | 2014-08-08 | 931,500 | 76.88 | 79.35 | 76.43 | 78.98 | 00:00:00 | | 2014-08-11 | 520,000 | 79.95 | 80.61 | 79.39 | 80.44 | 00:00:00 | | 2014-08-12 | 547,500 | 79.96 | 80.42 | 78.92 | 79.09 | 00:00:00 | | 2014-08-13 | 558,100 | 79.71 | 80.32 | 79.17 | 79.89 | 00:00:00 | | 2014-08-14 | 542,300 | 79.69 | 81.50 | 79.38 | 81.06 | 00:00:00 | | 2014-08-15 | 564,500 | 81.16 | 81.97 | 79.66 | 79.82 | 00:00:00 | | 2014-08-18 | 334,100 | 80.87 | 81.41 | 80.64 | 81.15 | 00:00:00 | | 2014-08-19 | 366,700 | 81.50 | 82.32 | 81.25 | 82.14 | 00:00:00 | | 2014-08-20 | 410,900 | 82.31 | 82.50 | 81.15 | 81.98 | 00:00:00 | | 2014-08-21 | 346,400 | 82.21 | 83.24 | 81.66 | 83.01 | 00:00:00 | | 2014-08-22 | 339,200 | 83.10 | 83.11 | 81.90 | 82.48 | 00:00:00 | | 2014-08-25 | 291,800 | 83.30 | 83.49 | 82.64 | 83.23 | 00:00:00 | | 2014-08-26 | 529,700 | 83.10 | 84.76 | 82.99 | 84.52 | 00:00:00 | | 2014-08-27 | 533,100 | 84.46 | 84.63 | 83.33 | 84.56 | 00:00:00 | | 2014-08-28 | 542,100 | 84.36 | 84.60 | 83.54 | 84.04 | 00:00:00 | | 2014-08-29 | 586,500 | 84.10 | 84.60 | 82.95 | 84.15 | 00:00:00 | | 2014-09-01 | 307,500 | 84.34 | 84.34 | 83.01 | 83.59 | 00:00:00 | | 2014-09-02 | 493,600 | 83.65 | 83.89 | 83.28 | 83.52 | 00:00:00 | | 2014-09-03 | 453,900 | 83.78 | 85.10 | 83.63 | 84.75 | 00:00:00 | | 2014-09-04 | 465,400 | 84.74 | 85.74 | 84.14 | 85.08 | 00:00:00 | | 2014-09-05 | 525,200 | 85.01 | 85.19 | 84.28 | 84.87 | 00:00:00 | | 2014-09-08 | 435,900 | 85.01 | 85.32 | 84.04 | 84.17 | 00:00:00 | | 2014-09-09 | 504,400 | 83.98 | 84.86 | 83.41 | 83.67 | 00:00:00 | | 2014-09-10 | 534,800 | 83.49 | 83.66 | 82.45 | 83.22 | 00:00:00 | | 2014-09-11 | 1,092,200 | 83.22 | 83.47 | 80.40 | 80.90 | 00:00:00 | | 2014-09-12 | 975,900 | 80.24 | 80.26 | 79.02 | 79.38 | 00:00:00 | | 2014-09-15 | 479,400 | 79.30 | 79.32 | 78.45 | 78.66 | 00:00:00 | | 2014-09-16 | 487,600 | 78.89 | 79.46 | 78.35 | 78.76 | 00:00:00 | | 2014-09-17 | 618,300 | 79.40 | 79.54 | 78.63 | 78.95 | 00:00:00 | | 2014-09-18 | 658,100 | 79.01 | 80.23 | 78.84 | 79.62 | 00:00:00 | | 2014-09-19 | 869,600 | 80.65 | 81.25 | 79.60 | 79.73 | 00:00:00 | | 2014-09-22 | 785,100 | 79.59 | 79.65 | 77.62 | 77.84 | 00:00:00 | | 2014-09-23 | 2,008,300 | 76.96 | 77.25 | 74.83 | 75.06 | 00:00:00 | | 2014-09-24 | 868,300 | 75.21 | 75.77 | 74.42 | 75.77 | 00:00:00 | | 2014-09-25 | 835,900 | 75.91 | 76.16 | 74.12 | 74.33 | 00:00:00 | | 2014-09-26 | 576,400 | 74.41 | 75.11 | 73.94 | 74.59 | 00:00:00 | | 2014-09-29 | 628,800 | 74.64 | 75.76 | 74.22 | 74.73 | 00:00:00 | | 2014-09-30 | 870,500 | 74.33 | 74.93 | 73.95 | 74.68 | 00:00:00 | | 2014-10-01 | 821,800 | 74.60 | 75.97 | 73.52 | 73.99 | 00:00:00 | | 2014-10-02 | 963,400 | 74.00 | 75.09 | 72.25 | 72.25 | 00:00:00 | | 2014-10-03 | 699,800 | 72.71 | 73.17 | 72.00 | 72.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
