|
 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 | | 2016-02-19 | 583,300 | 84.59 | 86.02 | 84.59 | 85.29 | 00:00:00 | | 2016-02-22 | 463,000 | 86.25 | 87.00 | 85.58 | 85.88 | 00:00:00 | | 2016-02-23 | 413,000 | 85.21 | 85.81 | 84.54 | 84.73 | 00:00:00 | | 2016-02-24 | 654,600 | 84.73 | 84.73 | 81.77 | 82.83 | 00:00:00 | | 2016-02-25 | 580,800 | 83.81 | 84.13 | 82.43 | 82.69 | 00:00:00 | | 2016-02-26 | 675,000 | 83.60 | 84.24 | 82.66 | 82.89 | 00:00:00 | | 2016-02-29 | 611,400 | 82.06 | 83.56 | 81.52 | 83.40 | 00:00:00 | | 2016-03-01 | 634,100 | 82.95 | 85.20 | 82.65 | 85.20 | 00:00:00 | | 2016-03-02 | 621,100 | 85.88 | 86.80 | 85.54 | 86.42 | 00:00:00 | | 2016-03-03 | 484,300 | 86.52 | 86.86 | 85.68 | 86.61 | 00:00:00 | | 2016-03-04 | 544,400 | 86.94 | 87.33 | 86.02 | 86.85 | 00:00:00 | | 2016-03-07 | 419,600 | 86.76 | 87.40 | 86.25 | 87.38 | 00:00:00 | | 2016-03-08 | 740,000 | 86.80 | 87.51 | 86.11 | 86.61 | 00:00:00 | | 2016-03-09 | 450,200 | 86.55 | 87.70 | 86.25 | 86.93 | 00:00:00 | | 2016-03-10 | 1,048,100 | 87.24 | 88.10 | 83.76 | 83.76 | 00:00:00 | | 2016-03-11 | 553,100 | 85.27 | 87.19 | 84.87 | 86.37 | 00:00:00 | | 2016-03-14 | 401,500 | 86.70 | 87.55 | 86.41 | 86.99 | 00:00:00 | | 2016-03-15 | 549,500 | 86.50 | 87.55 | 86.37 | 87.44 | 00:00:00 | | 2016-03-16 | 747,500 | 87.84 | 90.00 | 87.75 | 89.93 | 00:00:00 | | 2016-03-17 | 642,000 | 90.17 | 90.27 | 87.87 | 89.50 | 00:00:00 | | 2016-03-18 | 789,300 | 89.24 | 90.10 | 88.98 | 89.47 | 00:00:00 | | 2016-03-21 | 293,500 | 89.00 | 89.91 | 88.66 | 88.99 | 00:00:00 | | 2016-03-22 | 496,000 | 88.71 | 90.30 | 87.79 | 90.19 | 00:00:00 | | 2016-03-23 | 353,300 | 90.50 | 90.92 | 89.46 | 90.16 | 00:00:00 | | 2016-03-24 | 382,900 | 89.61 | 89.95 | 88.33 | 88.54 | 00:00:00 | | 2016-03-25 | 0 | 88.54 | 88.54 | 88.54 | 88.54 | 00:00:00 | | 2016-03-28 | 0 | 88.54 | 88.54 | 88.54 | 88.54 | 00:00:00 | | 2016-03-29 | 377,100 | 89.05 | 89.67 | 87.89 | 88.93 | 00:00:00 | | 2016-03-30 | 589,800 | 89.22 | 91.54 | 89.00 | 91.33 | 00:00:00 | | 2016-03-31 | 566,400 | 90.97 | 90.97 | 89.46 | 89.93 | 00:00:00 | | 2016-04-01 | 649,300 | 89.08 | 89.08 | 87.38 | 88.49 | 00:00:00 | | 2016-04-04 | 328,700 | 88.30 | 89.03 | 87.63 | 87.98 | 00:00:00 | | 2016-04-05 | 435,600 | 87.22 | 87.30 | 85.50 | 85.93 | 00:00:00 | | 2016-04-06 | 446,300 | 86.25 | 86.86 | 85.63 | 86.86 | 00:00:00 | | 2016-04-07 | 470,500 | 87.03 | 87.31 | 85.75 | 86.33 | 00:00:00 | | 2016-04-08 | 462,500 | 86.70 | 88.50 | 86.65 | 88.29 | 00:00:00 | | 2016-04-11 | 371,000 | 87.90 | 89.01 | 87.17 | 88.59 | 00:00:00 | | 2016-04-12 | 513,600 | 90.00 | 90.82 | 88.51 | 90.70 | 00:00:00 | | 2016-04-13 | 569,600 | 91.53 | 92.80 | 91.41 | 92.61 | 00:00:00 | | 2016-04-14 | 562,300 | 92.60 | 92.78 | 91.93 | 92.78 | 00:00:00 | | 2016-04-15 | 484,500 | 92.45 | 92.89 | 91.75 | 92.10 | 00:00:00 | | 2016-04-18 | 356,800 | 91.00 | 93.10 | 90.59 | 93.00 | 00:00:00 | | 2016-04-19 | 523,000 | 92.91 | 94.49 | 92.45 | 94.34 | 00:00:00 | | 2016-04-20 | 627,800 | 94.00 | 94.36 | 93.37 | 94.18 | 00:00:00 | | 2016-04-21 | 807,500 | 95.25 | 96.76 | 94.68 | 95.51 | 00:00:00 | | 2016-04-22 | 618,300 | 95.00 | 96.30 | 94.52 | 96.30 | 00:00:00 | | 2016-04-25 | 564,000 | 95.96 | 96.58 | 95.58 | 96.22 | 00:00:00 | | 2016-04-26 | 495,800 | 96.61 | 96.93 | 95.29 | 95.99 | 00:00:00 | | 2016-04-27 | 607,700 | 96.00 | 97.59 | 96.00 | 97.53 | 00:00:00 | | 2016-04-28 | 764,200 | 95.71 | 96.24 | 94.86 | 95.58 | 00:00:00 | | 2016-04-29 | 1,034,700 | 94.52 | 95.01 | 91.15 | 91.15 | 00:00:00 | | 2016-05-02 | 411,300 | 91.55 | 92.73 | 91.55 | 92.07 | 00:00:00 | | 2016-05-03 | 600,500 | 91.75 | 91.97 | 90.37 | 90.80 | 00:00:00 | | 2016-05-04 | 423,500 | 90.73 | 91.09 | 89.76 | 90.03 | 00:00:00 | | 2016-05-05 | 389,200 | 90.20 | 90.70 | 89.35 | 90.18 | 00:00:00 | | 2016-05-06 | 367,800 | 89.80 | 90.94 | 89.56 | 90.35 | 00:00:00 | | 2016-05-09 | 491,700 | 91.19 | 91.65 | 90.24 | 90.32 | 00:00:00 | | 2016-05-10 | 496,100 | 91.12 | 92.30 | 91.02 | 91.58 | 00:00:00 | | 2016-05-11 | 532,600 | 91.66 | 91.69 | 90.25 | 91.05 | 00:00:00 | | 2016-05-12 | 607,100 | 90.79 | 91.65 | 89.69 | 90.56 | 00:00:00 | | 2016-05-13 | 673,800 | 89.86 | 90.87 | 88.37 | 90.85 | 00:00:00 | | 2016-05-16 | 303,100 | 90.30 | 90.50 | 89.36 | 90.04 | 00:00:00 | | 2016-05-17 | 803,500 | 87.78 | 88.29 | 86.34 | 86.91 | 00:00:00 | | 2016-05-18 | 418,900 | 86.62 | 87.04 | 86.06 | 86.81 | 00:00:00 | | 2016-05-19 | 496,100 | 86.53 | 87.05 | 85.76 | 86.38 | 00:00:00 | | 2016-05-20 | 781,400 | 87.33 | 88.65 | 87.02 | 88.38 | 00:00:00 | | 2016-05-23 | 562,800 | 89.05 | 89.12 | 86.91 | 87.81 | 00:00:00 | | 2016-05-24 | 457,500 | 87.41 | 89.89 | 86.90 | 89.74 | 00:00:00 | | 2016-05-25 | 458,100 | 90.19 | 91.40 | 89.99 | 90.66 | 00:00:00 | | 2016-05-26 | 391,300 | 90.27 | 91.94 | 90.19 | 91.77 | 00:00:00 | | 2016-05-27 | 562,100 | 91.77 | 91.93 | 90.76 | 91.27 | 00:00:00 | | 2016-05-30 | 248,000 | 91.38 | 92.38 | 91.35 | 91.78 | 00:00:00 | | 2016-05-31 | 1,124,700 | 91.99 | 92.47 | 90.88 | 91.34 | 00:00:00 | | 2016-06-01 | 1,117,100 | 92.38 | 93.12 | 92.05 | 92.60 | 00:00:00 | | 2016-06-02 | 800,500 | 92.29 | 94.12 | 92.00 | 93.83 | 00:00:00 | | 2016-06-03 | 632,800 | 94.00 | 94.33 | 92.49 | 92.71 | 00:00:00 | | 2016-06-06 | 435,300 | 92.40 | 93.45 | 92.35 | 92.83 | 00:00:00 | | 2016-06-07 | 628,100 | 92.35 | 93.93 | 92.20 | 93.85 | 00:00:00 | | 2016-06-08 | 454,400 | 93.40 | 94.00 | 92.62 | 93.40 | 00:00:00 | | 2016-06-09 | 420,900 | 92.91 | 93.00 | 91.86 | 92.13 | 00:00:00 | | 2016-06-10 | 523,900 | 91.63 | 91.71 | 90.37 | 90.93 | 00:00:00 | | 2016-06-13 | 710,900 | 89.88 | 90.15 | 88.21 | 88.48 | 00:00:00 | | 2016-06-14 | 635,600 | 87.91 | 88.46 | 86.79 | 87.25 | 00:00:00 | | 2016-06-15 | 877,200 | 87.23 | 87.60 | 85.22 | 86.55 | 00:00:00 | | 2016-06-16 | 604,300 | 85.52 | 86.07 | 85.00 | 85.70 | 00:00:00 | | 2016-06-17 | 726,200 | 86.21 | 86.98 | 85.90 | 86.23 | 00:00:00 | | 2016-06-20 | 550,400 | 88.53 | 89.94 | 87.82 | 89.43 | 00:00:00 | | 2016-06-21 | 434,600 | 89.49 | 89.49 | 88.16 | 88.68 | 00:00:00 | | 2016-06-22 | 402,200 | 89.36 | 89.62 | 88.20 | 88.20 | 00:00:00 | | 2016-06-23 | 511,200 | 88.80 | 90.00 | 88.44 | 89.94 | 00:00:00 | | 2016-06-24 | 2,090,400 | 80.74 | 86.99 | 79.80 | 85.72 | 00:00:00 | | 2016-06-27 | 1,004,700 | 85.10 | 85.38 | 81.42 | 82.40 | 00:00:00 | | 2016-06-28 | 821,500 | 84.74 | 84.81 | 83.53 | 83.73 | 00:00:00 | | 2016-06-29 | 809,100 | 84.55 | 85.70 | 83.53 | 84.20 | 00:00:00 | | 2016-06-30 | 574,500 | 84.24 | 85.52 | 83.61 | 85.21 | 00:00:00 | | 2016-07-01 | 581,900 | 85.71 | 88.14 | 85.60 | 87.83 | 00:00:00 | | 2016-07-04 | 271,400 | 88.38 | 88.38 | 86.07 | 86.47 | 00:00:00 | | 2016-07-05 | 553,600 | 86.12 | 86.53 | 83.33 | 83.69 | 00:00:00 | | 2016-07-06 | 626,100 | 83.04 | 83.36 | 81.32 | 82.80 | 00:00:00 | | 2016-07-07 | 456,400 | 83.33 | 84.80 | 83.25 | 83.33 | 00:00:00 | | 2016-07-08 | 602,000 | 84.00 | 85.84 | 83.57 | 85.40 | 00:00:00 | | 2016-07-11 | 407,100 | 85.75 | 86.86 | 84.87 | 85.80 | 00:00:00 | | 2016-07-12 | 618,700 | 85.85 | 89.26 | 85.85 | 88.49 | 00:00:00 | | 2016-07-13 | 432,100 | 88.58 | 88.94 | 87.76 | 87.84 | 00:00:00 | | 2016-07-14 | 397,300 | 88.69 | 89.83 | 88.47 | 89.48 | 00:00:00 | | 2016-07-15 | 351,000 | 89.16 | 89.33 | 87.95 | 88.43 | 00:00:00 | | 2016-07-18 | 332,200 | 88.41 | 90.02 | 88.29 | 88.71 | 00:00:00 | | 2016-07-19 | 615,200 | 88.40 | 88.49 | 87.42 | 87.63 | 00:00:00 | | 2016-07-20 | 495,900 | 88.12 | 89.46 | 87.82 | 89.07 | 00:00:00 | | 2016-07-21 | 402,100 | 89.14 | 89.50 | 88.13 | 88.41 | 00:00:00 | | 2016-07-22 | 274,900 | 88.14 | 88.90 | 87.73 | 88.15 | 00:00:00 | | 2016-07-25 | 479,100 | 88.00 | 89.50 | 87.68 | 88.74 | 00:00:00 | | 2016-07-26 | 947,500 | 90.22 | 90.95 | 87.80 | 90.04 | 00:00:00 | | 2016-07-27 | 771,000 | 90.34 | 92.47 | 90.34 | 92.01 | 00:00:00 | | 2016-07-28 | 590,500 | 91.72 | 92.20 | 90.48 | 90.91 | 00:00:00 | | 2016-07-29 | 572,000 | 91.48 | 92.07 | 91.16 | 91.44 | 00:00:00 | | 2016-08-01 | 391,700 | 91.76 | 92.26 | 91.26 | 91.51 | 00:00:00 | | 2016-08-02 | 557,600 | 91.24 | 91.78 | 90.46 | 90.74 | 00:00:00 | | 2016-08-03 | 554,600 | 90.79 | 91.21 | 89.53 | 90.83 | 00:00:00 | | 2016-08-04 | 460,300 | 91.30 | 92.09 | 91.00 | 91.65 | 00:00:00 | | 2016-08-05 | 537,700 | 91.94 | 93.92 | 91.94 | 93.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
