|
 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 | | 2014-10-03 | 699,800 | 72.71 | 73.17 | 72.00 | 72.49 | 00:00:00 | | 2014-10-06 | 684,400 | 73.36 | 73.88 | 72.56 | 72.80 | 00:00:00 | | 2014-10-07 | 806,500 | 72.57 | 73.35 | 71.90 | 71.99 | 00:00:00 | | 2014-10-08 | 1,233,300 | 71.15 | 71.32 | 69.95 | 70.09 | 00:00:00 | | 2014-10-09 | 897,600 | 71.27 | 71.47 | 69.53 | 69.75 | 00:00:00 | | 2014-10-10 | 1,034,700 | 69.21 | 69.43 | 68.40 | 68.77 | 00:00:00 | | 2014-10-13 | 690,200 | 68.23 | 70.46 | 68.04 | 69.24 | 00:00:00 | | 2014-10-14 | 1,110,000 | 68.70 | 71.28 | 68.43 | 70.44 | 00:00:00 | | 2014-10-15 | 955,900 | 70.38 | 71.21 | 68.13 | 68.35 | 00:00:00 | | 2014-10-16 | 1,696,300 | 68.92 | 70.14 | 66.33 | 69.69 | 00:00:00 | | 2014-10-17 | 1,275,200 | 69.66 | 71.54 | 69.06 | 71.31 | 00:00:00 | | 2014-10-20 | 1,063,500 | 70.73 | 71.11 | 69.70 | 70.00 | 00:00:00 | | 2014-10-21 | 1,151,300 | 69.67 | 71.33 | 69.03 | 70.49 | 00:00:00 | | 2014-10-22 | 693,100 | 70.76 | 71.27 | 70.15 | 70.50 | 00:00:00 | | 2014-10-23 | 2,295,700 | 67.01 | 68.02 | 66.36 | 67.04 | 00:00:00 | | 2014-10-24 | 1,057,500 | 67.05 | 67.52 | 66.26 | 66.77 | 00:00:00 | | 2014-10-27 | 860,600 | 67.45 | 67.63 | 65.10 | 66.13 | 00:00:00 | | 2014-10-28 | 786,600 | 66.63 | 67.66 | 66.55 | 67.45 | 00:00:00 | | 2014-10-29 | 604,200 | 67.50 | 68.74 | 67.42 | 68.16 | 00:00:00 | | 2014-10-30 | 909,300 | 68.96 | 69.55 | 67.33 | 68.43 | 00:00:00 | | 2014-10-31 | 716,000 | 69.30 | 69.86 | 68.64 | 69.19 | 00:00:00 | | 2014-11-03 | 720,400 | 69.10 | 69.94 | 68.66 | 68.98 | 00:00:00 | | 2014-11-04 | 591,600 | 69.01 | 70.18 | 68.04 | 68.36 | 00:00:00 | | 2014-11-05 | 583,300 | 68.93 | 69.13 | 68.14 | 68.70 | 00:00:00 | | 2014-11-06 | 1,077,100 | 68.68 | 71.56 | 68.68 | 70.67 | 00:00:00 | | 2014-11-07 | 650,300 | 71.05 | 71.43 | 69.83 | 70.42 | 00:00:00 | | 2014-11-10 | 457,000 | 70.01 | 71.18 | 69.74 | 70.97 | 00:00:00 | | 2014-11-11 | 484,400 | 70.87 | 71.32 | 70.27 | 71.12 | 00:00:00 | | 2014-11-12 | 830,500 | 70.99 | 71.20 | 69.62 | 70.25 | 00:00:00 | | 2014-11-13 | 615,700 | 70.49 | 71.11 | 70.40 | 70.70 | 00:00:00 | | 2014-11-14 | 759,300 | 71.20 | 72.26 | 70.36 | 71.88 | 00:00:00 | | 2014-11-17 | 525,900 | 71.45 | 72.22 | 71.11 | 71.75 | 00:00:00 | | 2014-11-18 | 1,136,400 | 69.86 | 71.33 | 69.61 | 71.17 | 00:00:00 | | 2014-11-19 | 476,000 | 71.30 | 71.39 | 70.48 | 71.20 | 00:00:00 | | 2014-11-20 | 481,600 | 71.30 | 71.61 | 70.44 | 71.01 | 00:00:00 | | 2014-11-21 | 881,100 | 71.03 | 72.76 | 70.50 | 72.48 | 00:00:00 | | 2014-11-24 | 884,100 | 72.72 | 73.66 | 72.03 | 72.80 | 00:00:00 | | 2014-11-25 | 1,110,500 | 73.50 | 74.94 | 73.43 | 74.70 | 00:00:00 | | 2014-11-26 | 584,100 | 75.00 | 75.16 | 74.32 | 74.72 | 00:00:00 | | 2014-11-27 | 460,000 | 74.41 | 74.64 | 73.65 | 74.21 | 00:00:00 | | 2014-11-28 | 497,300 | 74.16 | 74.35 | 73.70 | 73.95 | 00:00:00 | | 2014-12-01 | 553,800 | 73.66 | 74.65 | 73.33 | 74.57 | 00:00:00 | | 2014-12-02 | 570,600 | 74.77 | 75.47 | 74.40 | 75.30 | 00:00:00 | | 2014-12-03 | 473,300 | 75.38 | 75.78 | 75.15 | 75.40 | 00:00:00 | | 2014-12-04 | 711,400 | 75.37 | 76.15 | 73.86 | 74.76 | 00:00:00 | | 2014-12-05 | 485,600 | 75.45 | 76.63 | 75.32 | 76.54 | 00:00:00 | | 2014-12-08 | 351,000 | 76.10 | 76.54 | 75.50 | 75.59 | 00:00:00 | | 2014-12-09 | 608,300 | 74.98 | 75.31 | 73.87 | 74.17 | 00:00:00 | | 2014-12-10 | 406,700 | 74.36 | 75.17 | 73.55 | 73.86 | 00:00:00 | | 2014-12-11 | 507,800 | 73.95 | 74.10 | 72.97 | 73.40 | 00:00:00 | | 2014-12-12 | 622,800 | 73.00 | 73.12 | 71.13 | 71.40 | 00:00:00 | | 2014-12-15 | 690,500 | 71.06 | 72.27 | 69.42 | 69.60 | 00:00:00 | | 2014-12-16 | 1,008,500 | 69.61 | 71.21 | 68.45 | 71.09 | 00:00:00 | | 2014-12-17 | 839,200 | 70.70 | 72.42 | 70.32 | 71.93 | 00:00:00 | | 2014-12-18 | 788,200 | 73.07 | 74.25 | 72.85 | 74.11 | 00:00:00 | | 2014-12-19 | 1,001,700 | 74.27 | 74.73 | 72.90 | 74.00 | 00:00:00 | | 2014-12-22 | 384,200 | 74.35 | 75.02 | 74.13 | 74.58 | 00:00:00 | | 2014-12-23 | 457,300 | 74.71 | 76.10 | 74.52 | 75.89 | 00:00:00 | | 2014-12-24 | 150,700 | 76.18 | 76.21 | 75.49 | 75.57 | 00:00:00 | | 2014-12-25 | 0 | 75.57 | 75.57 | 75.57 | 75.57 | 00:00:00 | | 2014-12-26 | 0 | 75.57 | 75.57 | 75.57 | 75.57 | 00:00:00 | | 2014-12-29 | 371,600 | 75.45 | 75.87 | 74.50 | 75.79 | 00:00:00 | | 2014-12-30 | 283,300 | 75.48 | 75.84 | 74.74 | 74.86 | 00:00:00 | | 2014-12-31 | 75,200 | 74.80 | 75.49 | 74.80 | 75.27 | 00:00:00 | | 2015-01-01 | 0 | 75.27 | 75.27 | 75.27 | 75.27 | 00:00:00 | | 2015-01-02 | 288,800 | 75.35 | 75.85 | 73.94 | 74.36 | 00:00:00 | | 2015-01-05 | 561,900 | 74.14 | 75.21 | 72.31 | 72.66 | 00:00:00 | | 2015-01-06 | 662,100 | 72.75 | 72.94 | 71.60 | 71.83 | 00:00:00 | | 2015-01-07 | 532,000 | 72.22 | 73.37 | 71.91 | 72.17 | 00:00:00 | | 2015-01-08 | 692,100 | 73.12 | 75.35 | 72.86 | 75.04 | 00:00:00 | | 2015-01-09 | 603,300 | 74.94 | 75.70 | 73.71 | 74.30 | 00:00:00 | | 2015-01-12 | 734,600 | 74.37 | 76.09 | 74.03 | 75.76 | 00:00:00 | | 2015-01-13 | 848,400 | 75.71 | 77.91 | 75.69 | 77.23 | 00:00:00 | | 2015-01-14 | 759,700 | 76.45 | 76.50 | 75.02 | 75.43 | 00:00:00 | | 2015-01-15 | 790,900 | 75.99 | 77.31 | 73.82 | 76.84 | 00:00:00 | | 2015-01-16 | 826,600 | 76.46 | 78.00 | 76.31 | 78.00 | 00:00:00 | | 2015-01-19 | 861,700 | 78.16 | 79.80 | 78.11 | 79.12 | 00:00:00 | | 2015-01-20 | 740,500 | 79.28 | 79.98 | 79.25 | 79.72 | 00:00:00 | | 2015-01-21 | 859,900 | 79.78 | 80.83 | 79.22 | 80.75 | 00:00:00 | | 2015-01-22 | 1,442,100 | 80.99 | 83.70 | 80.31 | 83.37 | 00:00:00 | | 2015-01-23 | 1,643,900 | 83.92 | 85.30 | 83.69 | 84.74 | 00:00:00 | | 2015-01-26 | 897,400 | 84.05 | 85.45 | 84.00 | 85.35 | 00:00:00 | | 2015-01-27 | 1,080,500 | 85.03 | 85.61 | 82.91 | 83.53 | 00:00:00 | | 2015-01-28 | 898,700 | 84.44 | 84.65 | 82.96 | 84.40 | 00:00:00 | | 2015-01-29 | 992,900 | 84.09 | 86.16 | 83.94 | 86.15 | 00:00:00 | | 2015-01-30 | 1,434,100 | 87.07 | 87.77 | 86.19 | 86.73 | 00:00:00 | | 2015-02-02 | 1,065,600 | 87.52 | 88.23 | 86.61 | 88.23 | 00:00:00 | | 2015-02-03 | 1,226,700 | 87.50 | 88.99 | 87.39 | 88.20 | 00:00:00 | | 2015-02-04 | 1,029,100 | 88.14 | 88.40 | 87.50 | 88.23 | 00:00:00 | | 2015-02-05 | 1,110,400 | 87.60 | 89.36 | 87.35 | 89.09 | 00:00:00 | | 2015-02-06 | 709,400 | 89.00 | 89.29 | 87.93 | 88.20 | 00:00:00 | | 2015-02-09 | 1,030,500 | 87.91 | 88.23 | 85.78 | 86.34 | 00:00:00 | | 2015-02-10 | 2,773,300 | 83.29 | 84.25 | 81.53 | 84.13 | 00:00:00 | | 2015-02-11 | 1,060,300 | 84.10 | 84.19 | 82.37 | 84.00 | 00:00:00 | | 2015-02-12 | 1,177,000 | 84.50 | 85.41 | 84.09 | 84.28 | 00:00:00 | | 2015-02-13 | 759,400 | 84.01 | 85.25 | 83.61 | 84.16 | 00:00:00 | | 2015-02-16 | 606,700 | 84.03 | 84.27 | 83.38 | 83.88 | 00:00:00 | | 2015-02-17 | 849,600 | 83.13 | 83.51 | 82.42 | 83.51 | 00:00:00 | | 2015-02-18 | 728,500 | 84.00 | 85.36 | 83.82 | 84.95 | 00:00:00 | | 2015-02-19 | 785,000 | 84.79 | 85.40 | 84.04 | 85.14 | 00:00:00 | | 2015-02-20 | 758,100 | 84.93 | 85.59 | 84.58 | 85.57 | 00:00:00 | | 2015-02-23 | 718,300 | 85.99 | 86.44 | 85.81 | 86.00 | 00:00:00 | | 2015-02-24 | 659,000 | 86.42 | 86.50 | 85.19 | 86.26 | 00:00:00 | | 2015-02-25 | 737,700 | 86.37 | 86.45 | 84.34 | 84.54 | 00:00:00 | | 2015-02-26 | 747,100 | 84.11 | 84.62 | 83.50 | 84.17 | 00:00:00 | | 2015-02-27 | 745,700 | 84.19 | 85.98 | 84.13 | 85.98 | 00:00:00 | | 2015-03-02 | 582,700 | 86.40 | 86.50 | 84.69 | 85.24 | 00:00:00 | | 2015-03-03 | 773,700 | 85.64 | 85.96 | 83.58 | 83.59 | 00:00:00 | | 2015-03-04 | 1,199,200 | 84.00 | 84.55 | 82.02 | 83.54 | 00:00:00 | | 2015-03-05 | 712,200 | 83.89 | 84.94 | 83.60 | 83.96 | 00:00:00 | | 2015-03-06 | 659,000 | 84.20 | 84.88 | 84.08 | 84.51 | 00:00:00 | | 2015-03-09 | 733,200 | 84.43 | 85.58 | 83.78 | 85.49 | 00:00:00 | | 2015-03-10 | 688,100 | 85.44 | 86.19 | 83.89 | 84.55 | 00:00:00 | | 2015-03-11 | 1,075,700 | 84.50 | 87.07 | 84.50 | 86.94 | 00:00:00 | | 2015-03-12 | 605,900 | 86.76 | 87.20 | 85.86 | 87.05 | 00:00:00 | | 2015-03-13 | 1,361,900 | 87.75 | 90.58 | 87.72 | 90.55 | 00:00:00 | | 2015-03-16 | 1,123,800 | 90.65 | 92.47 | 90.60 | 91.99 | 00:00:00 | | 2015-03-17 | 945,300 | 91.95 | 92.94 | 91.29 | 91.60 | 00:00:00 | | 2015-03-18 | 988,400 | 92.09 | 92.95 | 89.97 | 91.06 | 00:00:00 | | 2015-03-19 | 825,600 | 90.96 | 92.28 | 89.68 | 91.39 | 00:00:00 | | 2015-03-20 | 911,400 | 91.59 | 91.97 | 90.46 | 91.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
