|
 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 | | 2015-09-04 | 571,800 | 86.00 | 86.11 | 83.55 | 84.10 | 00:00:00 | | 2015-09-07 | 260,600 | 84.83 | 85.14 | 84.17 | 85.10 | 00:00:00 | | 2015-09-08 | 689,000 | 85.78 | 86.85 | 85.52 | 85.52 | 00:00:00 | | 2015-09-09 | 788,800 | 87.53 | 87.53 | 86.04 | 86.10 | 00:00:00 | | 2015-09-10 | 671,100 | 85.15 | 85.86 | 83.95 | 84.30 | 00:00:00 | | 2015-09-11 | 534,600 | 84.78 | 84.78 | 83.00 | 83.09 | 00:00:00 | | 2015-09-14 | 607,700 | 83.09 | 83.46 | 81.42 | 82.00 | 00:00:00 | | 2015-09-15 | 420,300 | 82.35 | 83.56 | 81.90 | 83.03 | 00:00:00 | | 2015-09-16 | 518,200 | 83.57 | 84.86 | 83.49 | 84.59 | 00:00:00 | | 2015-09-17 | 536,000 | 84.90 | 85.84 | 84.48 | 85.12 | 00:00:00 | | 2015-09-18 | 915,100 | 84.46 | 84.85 | 82.60 | 84.10 | 00:00:00 | | 2015-09-21 | 803,500 | 83.49 | 83.59 | 81.78 | 83.10 | 00:00:00 | | 2015-09-22 | 1,308,300 | 83.03 | 83.19 | 79.67 | 80.12 | 00:00:00 | | 2015-09-23 | 1,034,000 | 80.31 | 82.89 | 78.61 | 80.88 | 00:00:00 | | 2015-09-24 | 1,294,800 | 81.30 | 82.24 | 78.20 | 79.26 | 00:00:00 | | 2015-09-25 | 902,200 | 80.71 | 82.30 | 80.64 | 81.18 | 00:00:00 | | 2015-09-28 | 907,800 | 80.90 | 80.93 | 78.80 | 79.22 | 00:00:00 | | 2015-09-29 | 1,097,000 | 78.50 | 80.66 | 77.68 | 79.38 | 00:00:00 | | 2015-09-30 | 789,800 | 81.00 | 81.83 | 80.42 | 81.42 | 00:00:00 | | 2015-10-01 | 674,600 | 81.95 | 82.98 | 80.75 | 81.29 | 00:00:00 | | 2015-10-02 | 656,800 | 82.17 | 82.83 | 80.42 | 81.88 | 00:00:00 | | 2015-10-05 | 632,700 | 82.96 | 83.80 | 81.98 | 83.64 | 00:00:00 | | 2015-10-06 | 705,600 | 83.68 | 84.90 | 83.22 | 84.02 | 00:00:00 | | 2015-10-07 | 713,300 | 84.41 | 86.69 | 84.19 | 85.49 | 00:00:00 | | 2015-10-08 | 656,200 | 85.48 | 87.29 | 85.47 | 86.68 | 00:00:00 | | 2015-10-09 | 745,600 | 87.30 | 87.49 | 85.20 | 85.99 | 00:00:00 | | 2015-10-12 | 433,200 | 86.22 | 87.22 | 86.00 | 86.46 | 00:00:00 | | 2015-10-13 | 729,000 | 86.52 | 86.59 | 83.47 | 85.12 | 00:00:00 | | 2015-10-14 | 602,300 | 83.50 | 85.36 | 82.89 | 84.07 | 00:00:00 | | 2015-10-15 | 502,800 | 84.99 | 85.97 | 84.69 | 85.84 | 00:00:00 | | 2015-10-16 | 536,700 | 86.39 | 86.44 | 85.41 | 85.66 | 00:00:00 | | 2015-10-19 | 476,300 | 85.46 | 87.10 | 85.46 | 86.22 | 00:00:00 | | 2015-10-20 | 529,100 | 86.40 | 86.51 | 84.47 | 84.97 | 00:00:00 | | 2015-10-21 | 501,500 | 85.42 | 86.42 | 84.32 | 85.65 | 00:00:00 | | 2015-10-22 | 916,400 | 85.25 | 87.61 | 84.90 | 87.09 | 00:00:00 | | 2015-10-23 | 1,316,200 | 89.00 | 90.87 | 88.00 | 90.80 | 00:00:00 | | 2015-10-26 | 585,100 | 90.80 | 91.13 | 89.87 | 90.27 | 00:00:00 | | 2015-10-27 | 518,800 | 90.30 | 90.40 | 88.73 | 89.45 | 00:00:00 | | 2015-10-28 | 458,700 | 89.69 | 90.41 | 89.29 | 90.08 | 00:00:00 | | 2015-10-29 | 521,700 | 90.25 | 90.73 | 89.23 | 89.72 | 00:00:00 | | 2015-10-30 | 555,800 | 90.00 | 90.78 | 89.64 | 90.60 | 00:00:00 | | 2015-11-02 | 496,500 | 89.83 | 92.39 | 89.82 | 91.99 | 00:00:00 | | 2015-11-03 | 690,700 | 92.13 | 92.31 | 90.04 | 92.10 | 00:00:00 | | 2015-11-04 | 727,400 | 92.00 | 93.18 | 91.13 | 91.70 | 00:00:00 | | 2015-11-05 | 597,100 | 92.09 | 92.58 | 91.00 | 91.94 | 00:00:00 | | 2015-11-06 | 462,900 | 91.74 | 93.77 | 91.30 | 93.49 | 00:00:00 | | 2015-11-09 | 733,700 | 93.60 | 93.88 | 92.11 | 92.20 | 00:00:00 | | 2015-11-10 | 558,600 | 92.46 | 92.95 | 91.17 | 92.82 | 00:00:00 | | 2015-11-11 | 456,600 | 92.84 | 93.99 | 92.63 | 93.35 | 00:00:00 | | 2015-11-12 | 429,700 | 93.09 | 93.32 | 91.87 | 92.41 | 00:00:00 | | 2015-11-13 | 459,300 | 92.05 | 93.14 | 91.05 | 91.94 | 00:00:00 | | 2015-11-16 | 445,200 | 91.00 | 93.31 | 91.00 | 92.97 | 00:00:00 | | 2015-11-17 | 563,400 | 93.99 | 94.98 | 93.77 | 94.98 | 00:00:00 | | 2015-11-18 | 559,000 | 94.31 | 94.61 | 93.12 | 93.43 | 00:00:00 | | 2015-11-19 | 490,200 | 93.95 | 95.00 | 93.87 | 94.68 | 00:00:00 | | 2015-11-20 | 610,800 | 94.84 | 94.88 | 93.16 | 93.94 | 00:00:00 | | 2015-11-23 | 320,300 | 93.47 | 94.22 | 92.64 | 93.84 | 00:00:00 | | 2015-11-24 | 525,300 | 93.80 | 94.14 | 91.80 | 92.40 | 00:00:00 | | 2015-11-25 | 416,500 | 92.31 | 93.82 | 91.76 | 93.42 | 00:00:00 | | 2015-11-26 | 374,500 | 93.64 | 95.17 | 93.52 | 94.47 | 00:00:00 | | 2015-11-27 | 239,100 | 94.00 | 95.15 | 93.82 | 94.85 | 00:00:00 | | 2015-11-30 | 728,000 | 94.89 | 95.25 | 94.00 | 94.90 | 00:00:00 | | 2015-12-01 | 406,900 | 94.90 | 95.85 | 94.11 | 94.18 | 00:00:00 | | 2015-12-02 | 415,600 | 94.29 | 94.84 | 93.24 | 93.84 | 00:00:00 | | 2015-12-03 | 866,100 | 93.89 | 94.86 | 90.10 | 90.16 | 00:00:00 | | 2015-12-04 | 716,700 | 90.00 | 91.11 | 89.29 | 90.90 | 00:00:00 | | 2015-12-07 | 368,800 | 91.32 | 92.22 | 90.75 | 91.68 | 00:00:00 | | 2015-12-08 | 470,400 | 91.68 | 92.52 | 90.24 | 91.16 | 00:00:00 | | 2015-12-09 | 692,900 | 91.06 | 91.60 | 89.29 | 89.61 | 00:00:00 | | 2015-12-10 | 557,700 | 89.15 | 90.40 | 88.87 | 89.42 | 00:00:00 | | 2015-12-11 | 846,100 | 89.32 | 89.36 | 86.21 | 86.84 | 00:00:00 | | 2015-12-14 | 624,300 | 87.22 | 87.88 | 84.70 | 84.94 | 00:00:00 | | 2015-12-15 | 688,100 | 85.80 | 87.79 | 85.80 | 87.05 | 00:00:00 | | 2015-12-16 | 568,700 | 87.28 | 88.29 | 86.45 | 87.58 | 00:00:00 | | 2015-12-17 | 785,200 | 88.98 | 90.13 | 87.64 | 88.04 | 00:00:00 | | 2015-12-18 | 809,500 | 87.46 | 87.75 | 86.44 | 87.50 | 00:00:00 | | 2015-12-21 | 407,500 | 87.39 | 88.76 | 86.50 | 86.50 | 00:00:00 | | 2015-12-22 | 602,300 | 86.95 | 87.30 | 85.27 | 86.61 | 00:00:00 | | 2015-12-23 | 372,000 | 87.23 | 89.06 | 87.23 | 88.77 | 00:00:00 | | 2015-12-24 | 90,100 | 89.18 | 91.00 | 88.30 | 88.45 | 00:00:00 | | 2015-12-25 | 0 | 88.45 | 88.45 | 88.45 | 88.45 | 00:00:00 | | 2015-12-28 | 192,000 | 88.55 | 88.70 | 87.46 | 87.47 | 00:00:00 | | 2015-12-29 | 292,500 | 88.32 | 88.81 | 87.63 | 88.81 | 00:00:00 | | 2015-12-30 | 169,800 | 88.41 | 88.86 | 88.11 | 88.47 | 00:00:00 | | 2015-12-31 | 0 | 88.47 | 88.47 | 88.47 | 88.47 | 00:00:00 | | 2016-01-01 | 0 | 88.47 | 88.47 | 88.47 | 88.47 | 00:00:00 | | 2016-01-04 | 455,500 | 87.00 | 87.00 | 85.03 | 85.59 | 00:00:00 | | 2016-01-05 | 591,700 | 86.67 | 86.69 | 84.43 | 84.96 | 00:00:00 | | 2016-01-06 | 590,100 | 84.55 | 84.70 | 82.12 | 82.68 | 00:00:00 | | 2016-01-07 | 873,500 | 80.79 | 82.14 | 80.28 | 81.64 | 00:00:00 | | 2016-01-08 | 619,100 | 81.73 | 83.43 | 81.36 | 81.44 | 00:00:00 | | 2016-01-11 | 549,800 | 81.09 | 82.95 | 81.00 | 81.26 | 00:00:00 | | 2016-01-12 | 517,300 | 81.36 | 83.76 | 81.27 | 82.84 | 00:00:00 | | 2016-01-13 | 593,900 | 83.88 | 84.05 | 82.00 | 82.92 | 00:00:00 | | 2016-01-14 | 1,020,200 | 82.00 | 82.18 | 80.01 | 81.59 | 00:00:00 | | 2016-01-15 | 1,051,900 | 81.10 | 81.77 | 77.73 | 79.04 | 00:00:00 | | 2016-01-18 | 525,000 | 79.04 | 80.43 | 78.88 | 79.80 | 00:00:00 | | 2016-01-19 | 590,300 | 80.80 | 81.28 | 79.96 | 80.73 | 00:00:00 | | 2016-01-20 | 816,900 | 79.15 | 79.31 | 77.40 | 78.31 | 00:00:00 | | 2016-01-21 | 693,800 | 78.50 | 80.19 | 77.95 | 80.02 | 00:00:00 | | 2016-01-22 | 544,000 | 81.30 | 82.73 | 80.96 | 81.77 | 00:00:00 | | 2016-01-25 | 345,800 | 82.30 | 82.40 | 80.77 | 81.08 | 00:00:00 | | 2016-01-26 | 794,100 | 80.30 | 84.87 | 80.22 | 84.62 | 00:00:00 | | 2016-01-27 | 494,000 | 84.54 | 85.27 | 83.87 | 85.25 | 00:00:00 | | 2016-01-28 | 454,500 | 84.71 | 86.03 | 83.42 | 83.48 | 00:00:00 | | 2016-01-29 | 562,300 | 84.54 | 84.70 | 83.24 | 84.06 | 00:00:00 | | 2016-02-01 | 408,000 | 84.21 | 84.39 | 83.22 | 84.22 | 00:00:00 | | 2016-02-02 | 566,900 | 83.98 | 84.40 | 82.12 | 82.95 | 00:00:00 | | 2016-02-03 | 858,500 | 82.73 | 83.27 | 81.47 | 82.32 | 00:00:00 | | 2016-02-04 | 678,500 | 83.26 | 83.33 | 80.74 | 82.25 | 00:00:00 | | 2016-02-05 | 789,000 | 82.30 | 83.67 | 82.14 | 82.42 | 00:00:00 | | 2016-02-08 | 629,600 | 83.01 | 83.37 | 80.19 | 80.68 | 00:00:00 | | 2016-02-09 | 910,700 | 80.44 | 81.07 | 77.71 | 80.45 | 00:00:00 | | 2016-02-10 | 681,700 | 81.24 | 82.58 | 80.69 | 81.18 | 00:00:00 | | 2016-02-11 | 794,400 | 80.33 | 80.59 | 77.72 | 78.43 | 00:00:00 | | 2016-02-12 | 721,600 | 78.89 | 79.49 | 77.78 | 79.21 | 00:00:00 | | 2016-02-15 | 577,100 | 80.80 | 82.30 | 80.80 | 81.69 | 00:00:00 | | 2016-02-16 | 1,207,700 | 84.80 | 85.43 | 82.22 | 84.43 | 00:00:00 | | 2016-02-17 | 833,800 | 85.15 | 85.67 | 84.60 | 84.93 | 00:00:00 | | 2016-02-18 | 864,000 | 85.12 | 85.74 | 83.72 | 85.06 | 00:00:00 | | 2016-02-19 | 583,300 | 84.59 | 86.02 | 84.59 | 85.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
