|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-01-20 | 667,500 | 102.55 | 102.95 | 101.20 | 102.05 | 00:00:00 | | 2017-01-23 | 533,900 | 101.55 | 101.90 | 100.65 | 100.95 | 00:00:00 | | 2017-01-24 | 525,500 | 100.90 | 101.60 | 99.93 | 101.15 | 00:00:00 | | 2017-01-25 | 806,300 | 101.55 | 102.70 | 101.35 | 102.40 | 00:00:00 | | 2017-01-26 | 493,100 | 102.85 | 102.85 | 101.25 | 101.65 | 00:00:00 | | 2017-01-27 | 376,800 | 102.00 | 102.15 | 101.15 | 101.70 | 00:00:00 | | 2017-01-30 | 525,700 | 101.00 | 101.15 | 99.80 | 100.00 | 00:00:00 | | 2017-01-31 | 601,500 | 100.15 | 100.75 | 99.38 | 99.38 | 00:00:00 | | 2017-02-01 | 1,009,500 | 102.90 | 103.50 | 102.00 | 102.45 | 00:00:00 | | 2017-02-02 | 733,200 | 102.00 | 102.60 | 101.40 | 102.15 | 00:00:00 | | 2017-02-03 | 1,121,100 | 104.20 | 107.80 | 103.20 | 103.40 | 00:00:00 | | 2017-02-06 | 556,900 | 103.15 | 103.60 | 101.85 | 102.20 | 00:00:00 | | 2017-02-07 | 567,000 | 102.00 | 102.70 | 101.25 | 101.35 | 00:00:00 | | 2017-02-08 | 1,077,500 | 101.60 | 102.35 | 99.87 | 100.10 | 00:00:00 | | 2017-02-09 | 796,300 | 100.45 | 101.65 | 98.93 | 101.50 | 00:00:00 | | 2017-02-10 | 511,700 | 101.80 | 102.30 | 101.35 | 101.50 | 00:00:00 | | 2017-02-13 | 683,000 | 101.70 | 104.45 | 101.60 | 104.00 | 00:00:00 | | 2017-02-14 | 920,000 | 106.50 | 107.00 | 104.95 | 105.75 | 00:00:00 | | 2017-02-15 | 777,900 | 105.80 | 106.55 | 104.90 | 106.35 | 00:00:00 | | 2017-02-16 | 546,100 | 106.50 | 106.95 | 105.35 | 105.90 | 00:00:00 | | 2017-02-17 | 463,400 | 105.45 | 105.80 | 104.75 | 105.35 | 00:00:00 | | 2017-02-20 | 337,600 | 105.75 | 106.10 | 104.75 | 105.35 | 00:00:00 | | 2017-02-21 | 473,500 | 105.05 | 107.10 | 105.05 | 106.95 | 00:00:00 | | 2017-02-22 | 493,200 | 107.40 | 109.10 | 106.50 | 107.55 | 00:00:00 | | 2017-02-23 | 475,100 | 107.45 | 108.65 | 107.45 | 107.75 | 00:00:00 | | 2017-02-24 | 539,100 | 107.90 | 108.45 | 105.65 | 106.55 | 00:00:00 | | 2017-02-27 | 345,500 | 107.05 | 107.30 | 105.80 | 106.10 | 00:00:00 | | 2017-02-28 | 488,200 | 106.15 | 106.50 | 105.85 | 106.05 | 00:00:00 | | 2017-03-01 | 449,700 | 106.55 | 107.80 | 106.35 | 107.30 | 00:00:00 | | 2017-03-02 | 511,600 | 106.85 | 107.15 | 106.35 | 107.00 | 00:00:00 | | 2017-03-03 | 382,100 | 106.95 | 107.25 | 106.45 | 106.50 | 00:00:00 | | 2017-03-06 | 365,000 | 106.30 | 106.70 | 105.90 | 106.05 | 00:00:00 | | 2017-03-07 | 411,800 | 106.80 | 107.20 | 106.30 | 106.70 | 00:00:00 | | 2017-03-08 | 364,400 | 106.00 | 107.30 | 105.55 | 106.65 | 00:00:00 | | 2017-03-09 | 520,000 | 106.60 | 106.60 | 104.80 | 105.05 | 00:00:00 | | 2017-03-10 | 480,100 | 105.10 | 106.70 | 105.10 | 106.15 | 00:00:00 | | 2017-03-13 | 560,500 | 106.40 | 107.85 | 106.10 | 107.50 | 00:00:00 | | 2017-03-14 | 526,300 | 107.50 | 107.65 | 106.65 | 107.45 | 00:00:00 | | 2017-03-15 | 520,900 | 107.25 | 108.10 | 107.15 | 107.35 | 00:00:00 | | 2017-03-16 | 510,100 | 108.10 | 108.50 | 107.20 | 107.95 | 00:00:00 | | 2017-03-17 | 605,700 | 107.50 | 108.50 | 106.95 | 108.50 | 00:00:00 | | 2017-03-20 | 332,100 | 108.00 | 109.20 | 107.85 | 109.00 | 00:00:00 | | 2017-03-21 | 561,100 | 109.10 | 109.35 | 108.05 | 108.55 | 00:00:00 | | 2017-03-22 | 500,100 | 107.90 | 108.95 | 107.40 | 108.75 | 00:00:00 | | 2017-03-23 | 696,200 | 108.65 | 110.70 | 108.20 | 110.70 | 00:00:00 | | 2017-03-24 | 446,200 | 110.55 | 111.85 | 110.30 | 111.85 | 00:00:00 | | 2017-03-27 | 556,000 | 110.90 | 111.05 | 109.75 | 111.05 | 00:00:00 | | 2017-03-28 | 462,800 | 111.90 | 112.45 | 110.95 | 111.70 | 00:00:00 | | 2017-03-29 | 458,100 | 111.45 | 112.15 | 110.65 | 111.05 | 00:00:00 | | 2017-03-30 | 474,800 | 111.10 | 112.40 | 110.80 | 112.30 | 00:00:00 | | 2017-03-31 | 792,500 | 112.35 | 113.85 | 111.55 | 113.85 | 00:00:00 | | 2017-04-03 | 581,400 | 114.00 | 114.20 | 112.30 | 112.85 | 00:00:00 | | 2017-04-04 | 531,700 | 112.45 | 113.25 | 111.65 | 113.25 | 00:00:00 | | 2017-04-05 | 442,000 | 113.10 | 113.75 | 112.25 | 112.45 | 00:00:00 | | 2017-04-06 | 523,800 | 111.50 | 113.75 | 111.15 | 112.85 | 00:00:00 | | 2017-04-07 | 344,400 | 112.45 | 112.95 | 112.10 | 112.85 | 00:00:00 | | 2017-04-10 | 478,200 | 112.90 | 112.95 | 111.60 | 111.65 | 00:00:00 | | 2017-04-11 | 479,300 | 111.25 | 112.95 | 110.85 | 112.40 | 00:00:00 | | 2017-04-12 | 420,100 | 113.15 | 113.60 | 111.60 | 111.90 | 00:00:00 | | 2017-04-13 | 490,200 | 112.05 | 112.30 | 111.20 | 111.95 | 00:00:00 | | 2017-04-14 | 0 | 111.95 | 111.95 | 111.95 | 111.95 | 00:00:00 | | 2017-04-17 | 0 | 111.95 | 111.95 | 111.95 | 111.95 | 00:00:00 | | 2017-04-18 | 794,900 | 112.50 | 112.60 | 110.10 | 110.10 | 00:00:00 | | 2017-04-19 | 493,000 | 110.30 | 111.80 | 110.15 | 111.40 | 00:00:00 | | 2017-04-20 | 557,700 | 111.00 | 113.75 | 110.85 | 113.25 | 00:00:00 | | 2017-04-21 | 1,058,100 | 114.00 | 116.35 | 113.10 | 116.10 | 00:00:00 | | 2017-04-24 | 889,800 | 119.00 | 119.50 | 117.50 | 118.40 | 00:00:00 | | 2017-04-25 | 556,200 | 118.80 | 119.50 | 117.75 | 118.00 | 00:00:00 | | 2017-04-26 | 546,800 | 117.75 | 118.80 | 117.40 | 118.80 | 00:00:00 | | 2017-04-27 | 570,200 | 118.55 | 118.65 | 117.85 | 118.50 | 00:00:00 | | 2017-04-28 | 670,200 | 118.25 | 120.05 | 118.10 | 119.95 | 00:00:00 | | 2017-05-01 | 0 | 119.95 | 119.95 | 119.95 | 119.95 | 00:00:00 | | 2017-05-02 | 563,000 | 120.65 | 120.65 | 118.90 | 119.65 | 00:00:00 | | 2017-05-03 | 605,600 | 119.35 | 119.40 | 117.95 | 118.50 | 00:00:00 | | 2017-05-04 | 485,300 | 118.95 | 120.00 | 118.45 | 119.70 | 00:00:00 | | 2017-05-05 | 465,100 | 119.45 | 120.90 | 119.45 | 120.75 | 00:00:00 | | 2017-05-08 | 551,200 | 121.90 | 121.90 | 120.75 | 121.20 | 00:00:00 | | 2017-05-09 | 538,000 | 121.45 | 121.70 | 119.85 | 120.90 | 00:00:00 | | 2017-05-10 | 568,100 | 121.80 | 123.10 | 120.90 | 122.25 | 00:00:00 | | 2017-05-11 | 408,800 | 122.35 | 122.60 | 121.00 | 121.50 | 00:00:00 | | 2017-05-12 | 385,900 | 120.25 | 121.95 | 120.25 | 121.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
