|
 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 | | 2015-03-20 | 911,400 | 91.59 | 91.97 | 90.46 | 91.25 | 00:00:00 | | 2015-03-23 | 548,800 | 91.04 | 91.17 | 89.30 | 89.55 | 00:00:00 | | 2015-03-24 | 748,700 | 89.75 | 91.47 | 89.54 | 91.08 | 00:00:00 | | 2015-03-25 | 821,600 | 90.94 | 92.19 | 90.58 | 90.80 | 00:00:00 | | 2015-03-26 | 928,000 | 90.14 | 91.84 | 89.10 | 91.84 | 00:00:00 | | 2015-03-27 | 947,400 | 92.00 | 93.86 | 91.61 | 91.74 | 00:00:00 | | 2015-03-30 | 696,500 | 92.49 | 93.39 | 91.99 | 93.16 | 00:00:00 | | 2015-03-31 | 714,400 | 92.86 | 93.48 | 92.28 | 92.61 | 00:00:00 | | 2015-04-01 | 601,000 | 92.20 | 93.28 | 91.89 | 92.74 | 00:00:00 | | 2015-04-02 | 423,800 | 92.90 | 93.29 | 92.60 | 93.24 | 00:00:00 | | 2015-04-03 | 0 | 93.24 | 93.24 | 93.24 | 93.24 | 00:00:00 | | 2015-04-06 | 0 | 93.24 | 93.24 | 93.24 | 93.24 | 00:00:00 | | 2015-04-07 | 587,400 | 93.45 | 93.96 | 92.63 | 92.92 | 00:00:00 | | 2015-04-08 | 543,700 | 92.89 | 93.78 | 92.30 | 93.50 | 00:00:00 | | 2015-04-09 | 698,300 | 94.00 | 95.78 | 93.70 | 95.53 | 00:00:00 | | 2015-04-10 | 615,600 | 95.70 | 96.27 | 95.18 | 96.12 | 00:00:00 | | 2015-04-13 | 446,800 | 96.12 | 96.85 | 95.34 | 95.87 | 00:00:00 | | 2015-04-14 | 539,900 | 95.90 | 96.21 | 93.89 | 94.50 | 00:00:00 | | 2015-04-15 | 784,200 | 96.00 | 97.58 | 95.31 | 96.42 | 00:00:00 | | 2015-04-16 | 782,600 | 96.40 | 98.28 | 96.21 | 96.69 | 00:00:00 | | 2015-04-17 | 814,100 | 96.56 | 97.97 | 95.70 | 95.87 | 00:00:00 | | 2015-04-20 | 558,100 | 96.40 | 97.06 | 95.62 | 96.46 | 00:00:00 | | 2015-04-21 | 791,400 | 96.52 | 97.73 | 95.56 | 95.76 | 00:00:00 | | 2015-04-22 | 826,400 | 95.76 | 96.06 | 94.09 | 95.79 | 00:00:00 | | 2015-04-23 | 2,140,800 | 100.00 | 102.90 | 99.80 | 102.00 | 00:00:00 | | 2015-04-24 | 881,200 | 102.00 | 103.40 | 99.41 | 101.85 | 00:00:00 | | 2015-04-27 | 703,200 | 101.50 | 102.80 | 100.30 | 102.50 | 00:00:00 | | 2015-04-28 | 837,000 | 102.50 | 102.70 | 99.54 | 100.55 | 00:00:00 | | 2015-04-29 | 920,900 | 101.45 | 101.65 | 97.88 | 98.18 | 00:00:00 | | 2015-04-30 | 767,600 | 100.00 | 100.45 | 98.60 | 99.67 | 00:00:00 | | 2015-05-01 | 0 | 99.67 | 99.67 | 99.67 | 99.67 | 00:00:00 | | 2015-05-04 | 472,900 | 100.15 | 100.50 | 98.50 | 99.84 | 00:00:00 | | 2015-05-05 | 625,700 | 99.77 | 101.85 | 98.92 | 99.14 | 00:00:00 | | 2015-05-06 | 934,000 | 99.46 | 100.75 | 98.07 | 99.66 | 00:00:00 | | 2015-05-07 | 901,600 | 99.69 | 101.20 | 98.25 | 100.25 | 00:00:00 | | 2015-05-08 | 614,900 | 100.70 | 102.20 | 100.60 | 102.10 | 00:00:00 | | 2015-05-11 | 406,000 | 102.00 | 102.10 | 100.05 | 100.70 | 00:00:00 | | 2015-05-12 | 890,000 | 100.10 | 100.95 | 98.21 | 98.91 | 00:00:00 | | 2015-05-13 | 458,200 | 99.29 | 100.80 | 98.81 | 99.29 | 00:00:00 | | 2015-05-14 | 386,600 | 99.20 | 101.45 | 98.40 | 101.25 | 00:00:00 | | 2015-05-15 | 507,800 | 101.80 | 102.15 | 99.74 | 100.10 | 00:00:00 | | 2015-05-18 | 405,500 | 100.45 | 101.65 | 99.77 | 101.50 | 00:00:00 | | 2015-05-19 | 642,700 | 102.15 | 103.80 | 101.80 | 103.05 | 00:00:00 | | 2015-05-20 | 656,800 | 103.05 | 103.90 | 102.15 | 102.45 | 00:00:00 | | 2015-05-21 | 457,400 | 102.25 | 103.40 | 101.85 | 103.25 | 00:00:00 | | 2015-05-22 | 349,800 | 103.05 | 103.40 | 102.05 | 102.60 | 00:00:00 | | 2015-05-25 | 107,100 | 102.80 | 103.00 | 102.00 | 102.55 | 00:00:00 | | 2015-05-26 | 578,900 | 101.20 | 101.75 | 99.99 | 100.75 | 00:00:00 | | 2015-05-27 | 518,000 | 100.65 | 103.00 | 100.65 | 102.40 | 00:00:00 | | 2015-05-28 | 698,600 | 102.15 | 102.20 | 99.27 | 99.89 | 00:00:00 | | 2015-05-29 | 924,700 | 99.99 | 100.25 | 97.57 | 97.57 | 00:00:00 | | 2015-06-01 | 440,900 | 97.50 | 98.85 | 97.03 | 98.51 | 00:00:00 | | 2015-06-02 | 638,100 | 98.48 | 98.77 | 96.76 | 97.60 | 00:00:00 | | 2015-06-03 | 566,100 | 97.54 | 99.05 | 97.27 | 98.35 | 00:00:00 | | 2015-06-04 | 649,500 | 98.16 | 98.20 | 95.86 | 97.16 | 00:00:00 | | 2015-06-05 | 565,800 | 96.49 | 97.13 | 95.60 | 96.56 | 00:00:00 | | 2015-06-08 | 562,600 | 96.50 | 96.67 | 95.23 | 95.61 | 00:00:00 | | 2015-06-09 | 1,093,700 | 95.41 | 97.93 | 94.60 | 97.80 | 00:00:00 | | 2015-06-10 | 1,273,900 | 98.05 | 101.70 | 97.53 | 101.40 | 00:00:00 | | 2015-06-11 | 576,600 | 101.05 | 102.35 | 100.70 | 100.95 | 00:00:00 | | 2015-06-12 | 703,700 | 100.00 | 101.00 | 98.47 | 99.20 | 00:00:00 | | 2015-06-15 | 518,600 | 97.50 | 98.73 | 97.44 | 98.14 | 00:00:00 | | 2015-06-16 | 728,800 | 97.48 | 98.53 | 96.53 | 98.14 | 00:00:00 | | 2015-06-17 | 654,600 | 98.31 | 98.37 | 96.49 | 96.77 | 00:00:00 | | 2015-06-18 | 752,900 | 96.32 | 96.65 | 94.88 | 96.45 | 00:00:00 | | 2015-06-19 | 1,131,700 | 96.60 | 98.23 | 96.48 | 97.83 | 00:00:00 | | 2015-06-22 | 743,900 | 99.88 | 100.15 | 98.63 | 99.35 | 00:00:00 | | 2015-06-23 | 527,500 | 99.90 | 100.40 | 99.27 | 99.91 | 00:00:00 | | 2015-06-24 | 803,900 | 99.80 | 100.15 | 98.01 | 98.60 | 00:00:00 | | 2015-06-25 | 868,200 | 97.99 | 99.44 | 97.93 | 98.97 | 00:00:00 | | 2015-06-26 | 543,200 | 98.50 | 99.20 | 97.73 | 98.57 | 00:00:00 | | 2015-06-29 | 824,800 | 94.10 | 96.84 | 93.00 | 95.49 | 00:00:00 | | 2015-06-30 | 1,220,100 | 95.17 | 95.82 | 93.99 | 93.99 | 00:00:00 | | 2015-07-01 | 743,500 | 95.01 | 96.85 | 94.51 | 95.71 | 00:00:00 | | 2015-07-02 | 571,300 | 95.78 | 96.21 | 94.40 | 94.47 | 00:00:00 | | 2015-07-03 | 412,900 | 94.45 | 94.82 | 93.45 | 94.00 | 00:00:00 | | 2015-07-06 | 611,200 | 92.49 | 93.77 | 92.03 | 92.88 | 00:00:00 | | 2015-07-07 | 820,700 | 93.19 | 93.64 | 91.35 | 91.55 | 00:00:00 | | 2015-07-08 | 729,900 | 91.59 | 92.10 | 90.47 | 90.72 | 00:00:00 | | 2015-07-09 | 719,900 | 91.54 | 94.23 | 91.17 | 93.42 | 00:00:00 | | 2015-07-10 | 676,400 | 95.27 | 95.38 | 93.92 | 94.15 | 00:00:00 | | 2015-07-13 | 660,900 | 95.77 | 96.52 | 94.83 | 95.54 | 00:00:00 | | 2015-07-14 | 549,900 | 95.75 | 96.04 | 94.31 | 96.01 | 00:00:00 | | 2015-07-15 | 521,600 | 96.11 | 96.12 | 95.23 | 95.45 | 00:00:00 | | 2015-07-16 | 688,000 | 95.56 | 98.32 | 95.56 | 97.00 | 00:00:00 | | 2015-07-17 | 455,400 | 97.85 | 98.44 | 96.58 | 97.30 | 00:00:00 | | 2015-07-20 | 418,200 | 97.89 | 98.72 | 97.34 | 98.45 | 00:00:00 | | 2015-07-21 | 498,800 | 99.18 | 99.80 | 98.51 | 98.81 | 00:00:00 | | 2015-07-22 | 384,000 | 98.48 | 98.81 | 97.88 | 98.45 | 00:00:00 | | 2015-07-23 | 431,400 | 99.28 | 99.35 | 98.05 | 98.73 | 00:00:00 | | 2015-07-24 | 494,600 | 98.56 | 98.82 | 96.29 | 96.65 | 00:00:00 | | 2015-07-27 | 845,900 | 96.18 | 96.57 | 93.85 | 94.50 | 00:00:00 | | 2015-07-28 | 2,355,700 | 90.90 | 91.00 | 87.80 | 88.76 | 00:00:00 | | 2015-07-29 | 1,207,500 | 89.70 | 89.71 | 87.50 | 88.12 | 00:00:00 | | 2015-07-30 | 711,700 | 88.86 | 89.71 | 88.02 | 89.30 | 00:00:00 | | 2015-07-31 | 613,700 | 89.40 | 89.53 | 88.60 | 89.20 | 00:00:00 | | 2015-08-03 | 597,700 | 89.59 | 89.91 | 88.57 | 89.91 | 00:00:00 | | 2015-08-04 | 746,300 | 90.34 | 91.33 | 89.41 | 90.50 | 00:00:00 | | 2015-08-05 | 647,100 | 90.80 | 93.22 | 90.54 | 92.66 | 00:00:00 | | 2015-08-06 | 482,900 | 92.68 | 93.21 | 91.42 | 91.49 | 00:00:00 | | 2015-08-07 | 387,200 | 91.36 | 92.10 | 90.81 | 91.62 | 00:00:00 | | 2015-08-10 | 351,200 | 92.27 | 92.40 | 90.65 | 91.63 | 00:00:00 | | 2015-08-11 | 806,300 | 91.22 | 91.40 | 89.17 | 89.26 | 00:00:00 | | 2015-08-12 | 1,052,800 | 89.33 | 89.62 | 87.82 | 89.02 | 00:00:00 | | 2015-08-13 | 519,200 | 90.18 | 90.79 | 89.70 | 90.43 | 00:00:00 | | 2015-08-14 | 348,400 | 90.26 | 91.29 | 89.72 | 90.33 | 00:00:00 | | 2015-08-17 | 320,600 | 91.17 | 91.53 | 89.28 | 90.06 | 00:00:00 | | 2015-08-18 | 421,000 | 90.01 | 90.66 | 88.59 | 89.04 | 00:00:00 | | 2015-08-19 | 361,500 | 88.51 | 88.79 | 87.47 | 87.59 | 00:00:00 | | 2015-08-20 | 544,000 | 87.27 | 87.27 | 85.70 | 86.56 | 00:00:00 | | 2015-08-21 | 674,400 | 85.11 | 87.27 | 85.03 | 85.19 | 00:00:00 | | 2015-08-24 | 1,736,500 | 83.31 | 84.09 | 79.08 | 83.19 | 00:00:00 | | 2015-08-25 | 1,268,400 | 84.05 | 86.60 | 83.20 | 85.73 | 00:00:00 | | 2015-08-26 | 806,700 | 84.87 | 86.60 | 83.60 | 85.22 | 00:00:00 | | 2015-08-27 | 614,100 | 86.79 | 88.38 | 86.12 | 87.71 | 00:00:00 | | 2015-08-28 | 544,200 | 87.80 | 87.93 | 86.02 | 86.68 | 00:00:00 | | 2015-08-31 | 386,800 | 86.23 | 86.40 | 85.32 | 86.29 | 00:00:00 | | 2015-09-01 | 490,700 | 85.27 | 85.64 | 83.77 | 84.74 | 00:00:00 | | 2015-09-02 | 448,400 | 85.00 | 85.84 | 84.03 | 84.57 | 00:00:00 | | 2015-09-03 | 618,000 | 85.54 | 87.23 | 85.13 | 86.75 | 00:00:00 | | 2015-09-04 | 571,800 | 86.00 | 86.11 | 83.55 | 84.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
