|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-28 | 471,100 | 39.62 | 39.90 | 39.28 | 39.71 | 00:00:00 | | 2001-05-29 | 345,600 | 39.63 | 40.32 | 39.23 | 40.07 | 00:00:00 | | 2001-05-30 | 1,504,100 | 40.10 | 40.28 | 38.95 | 39.37 | 00:00:00 | | 2001-05-31 | 440,700 | 39.06 | 40.37 | 39.06 | 39.72 | 00:00:00 | | 2001-06-01 | 456,700 | 40.39 | 40.39 | 39.71 | 39.96 | 00:00:00 | | 2001-06-04 | 0 | 39.96 | 39.96 | 39.96 | 39.96 | 00:00:00 | | 2001-06-05 | 670,500 | 40.10 | 40.73 | 40.00 | 40.59 | 00:00:00 | | 2001-06-06 | 520,500 | 40.49 | 40.78 | 40.24 | 40.51 | 00:00:00 | | 2001-06-07 | 446,600 | 40.51 | 41.16 | 40.49 | 40.58 | 00:00:00 | | 2001-06-08 | 828,600 | 40.58 | 40.87 | 39.62 | 39.71 | 00:00:00 | | 2001-06-11 | 734,100 | 39.62 | 39.76 | 38.99 | 39.62 | 00:00:00 | | 2001-06-12 | 1,266,100 | 39.04 | 39.09 | 38.18 | 38.64 | 00:00:00 | | 2001-06-13 | 471,300 | 38.64 | 38.94 | 38.51 | 38.94 | 00:00:00 | | 2001-06-14 | 375,300 | 38.21 | 38.45 | 37.73 | 38.19 | 00:00:00 | | 2001-06-15 | 615,200 | 37.68 | 38.36 | 37.07 | 37.68 | 00:00:00 | | 2001-06-18 | 261,400 | 37.14 | 38.32 | 37.14 | 37.68 | 00:00:00 | | 2001-06-19 | 1,124,500 | 36.77 | 37.19 | 35.95 | 36.21 | 00:00:00 | | 2001-06-20 | 1,210,600 | 36.43 | 36.43 | 35.36 | 35.76 | 00:00:00 | | 2001-06-21 | 523,900 | 36.04 | 36.22 | 35.10 | 35.64 | 00:00:00 | | 2001-06-22 | 319,800 | 35.32 | 36.04 | 35.31 | 35.65 | 00:00:00 | | 2001-06-25 | 454,000 | 35.65 | 35.99 | 35.56 | 35.60 | 00:00:00 | | 2001-06-26 | 459,300 | 35.27 | 35.35 | 34.20 | 34.90 | 00:00:00 | | 2001-06-27 | 390,800 | 35.27 | 35.45 | 33.92 | 34.93 | 00:00:00 | | 2001-06-28 | 402,400 | 34.41 | 36.22 | 34.35 | 35.67 | 00:00:00 | | 2001-06-29 | 260,400 | 36.21 | 36.50 | 35.09 | 36.11 | 00:00:00 | | 2001-07-02 | 574,700 | 36.50 | 36.72 | 35.41 | 35.94 | 00:00:00 | | 2001-07-03 | 430,000 | 35.75 | 36.43 | 35.59 | 36.34 | 00:00:00 | | 2001-07-04 | 137,500 | 36.67 | 36.67 | 35.94 | 36.37 | 00:00:00 | | 2001-07-05 | 228,300 | 36.29 | 36.57 | 35.55 | 35.55 | 00:00:00 | | 2001-07-06 | 214,100 | 34.91 | 36.14 | 34.91 | 35.80 | 00:00:00 | | 2001-07-09 | 173,000 | 35.75 | 36.08 | 35.32 | 35.75 | 00:00:00 | | 2001-07-10 | 277,600 | 35.75 | 36.32 | 35.52 | 35.94 | 00:00:00 | | 2001-07-11 | 298,100 | 35.95 | 36.48 | 34.88 | 34.88 | 00:00:00 | | 2001-07-12 | 1,104,900 | 35.78 | 36.21 | 34.40 | 34.99 | 00:00:00 | | 2001-07-13 | 0 | 34.99 | 34.99 | 34.99 | 34.99 | 00:00:00 | | 2001-07-16 | 285,400 | 35.58 | 35.64 | 34.88 | 35.28 | 00:00:00 | | 2001-07-17 | 375,400 | 35.07 | 35.08 | 34.25 | 35.08 | 00:00:00 | | 2001-07-18 | 1,035,700 | 35.12 | 35.47 | 34.52 | 34.53 | 00:00:00 | | 2001-07-19 | 493,200 | 34.28 | 35.02 | 33.53 | 34.78 | 00:00:00 | | 2001-07-20 | 358,900 | 34.64 | 34.78 | 33.67 | 34.30 | 00:00:00 | | 2001-07-23 | 260,400 | 33.82 | 34.58 | 33.38 | 34.48 | 00:00:00 | | 2001-07-24 | 275,300 | 34.48 | 34.53 | 33.65 | 34.19 | 00:00:00 | | 2001-07-25 | 243,000 | 34.59 | 34.68 | 33.44 | 34.45 | 00:00:00 | | 2001-07-26 | 1,742,700 | 34.78 | 35.07 | 33.48 | 33.72 | 00:00:00 | | 2001-07-27 | 1,264,000 | 33.67 | 34.01 | 33.46 | 33.82 | 00:00:00 | | 2001-07-30 | 559,600 | 33.34 | 34.01 | 33.24 | 33.75 | 00:00:00 | | 2001-07-31 | 1,903,300 | 32.86 | 33.67 | 32.13 | 33.56 | 00:00:00 | | 2001-08-01 | 337,900 | 33.31 | 33.34 | 32.37 | 33.34 | 00:00:00 | | 2001-08-02 | 576,000 | 33.32 | 34.01 | 33.04 | 33.92 | 00:00:00 | | 2001-08-03 | 581,000 | 33.63 | 34.16 | 33.34 | 33.75 | 00:00:00 | | 2001-08-06 | 271,100 | 33.29 | 33.82 | 33.29 | 33.59 | 00:00:00 | | 2001-08-07 | 200,600 | 33.45 | 33.99 | 33.33 | 33.78 | 00:00:00 | | 2001-08-08 | 562,400 | 33.78 | 34.05 | 33.07 | 33.75 | 00:00:00 | | 2001-08-09 | 454,900 | 33.07 | 33.72 | 32.78 | 33.24 | 00:00:00 | | 2001-08-10 | 249,500 | 33.30 | 33.60 | 32.85 | 32.95 | 00:00:00 | | 2001-08-13 | 362,200 | 33.26 | 33.29 | 32.42 | 32.83 | 00:00:00 | | 2001-08-14 | 212,400 | 32.90 | 33.72 | 32.85 | 33.43 | 00:00:00 | | 2001-08-15 | 105,200 | 33.43 | 33.78 | 33.13 | 33.13 | 00:00:00 | | 2001-08-16 | 244,700 | 33.20 | 34.42 | 33.14 | 34.42 | 00:00:00 | | 2001-08-17 | 357,600 | 34.43 | 34.45 | 33.34 | 33.34 | 00:00:00 | | 2001-08-20 | 244,200 | 33.34 | 33.91 | 33.14 | 33.66 | 00:00:00 | | 2001-08-21 | 163,200 | 33.72 | 33.81 | 32.93 | 33.09 | 00:00:00 | | 2001-08-22 | 287,200 | 32.95 | 33.92 | 32.76 | 33.10 | 00:00:00 | | 2001-08-23 | 177,100 | 33.29 | 33.82 | 32.85 | 33.82 | 00:00:00 | | 2001-08-24 | 215,300 | 33.82 | 34.30 | 33.53 | 34.11 | 00:00:00 | | 2001-08-27 | 102,100 | 33.96 | 34.39 | 33.74 | 33.74 | 00:00:00 | | 2001-08-28 | 347,000 | 33.74 | 34.15 | 32.90 | 33.14 | 00:00:00 | | 2001-08-29 | 2,001,000 | 33.14 | 33.68 | 32.95 | 33.36 | 00:00:00 | | 2001-08-30 | 352,200 | 33.24 | 33.49 | 32.66 | 32.95 | 00:00:00 | | 2001-08-31 | 205,100 | 32.95 | 33.43 | 32.62 | 33.29 | 00:00:00 | | 2001-09-03 | 182,000 | 33.67 | 33.67 | 32.61 | 32.95 | 00:00:00 | | 2001-09-04 | 381,600 | 33.14 | 33.29 | 32.03 | 32.82 | 00:00:00 | | 2001-09-05 | 226,200 | 32.61 | 32.91 | 31.94 | 32.85 | 00:00:00 | | 2001-09-06 | 712,700 | 32.84 | 32.85 | 31.13 | 31.40 | 00:00:00 | | 2001-09-07 | 267,700 | 30.92 | 32.24 | 30.92 | 31.40 | 00:00:00 | | 2001-09-10 | 368,200 | 30.92 | 32.16 | 30.75 | 31.25 | 00:00:00 | | 2001-09-11 | 721,600 | 31.40 | 32.75 | 28.84 | 29.29 | 00:00:00 | | 2001-09-12 | 465,200 | 26.50 | 30.76 | 26.38 | 29.96 | 00:00:00 | | 2001-09-13 | 535,000 | 29.95 | 30.15 | 28.28 | 29.05 | 00:00:00 | | 2001-09-14 | 538,000 | 28.99 | 29.37 | 27.54 | 28.21 | 00:00:00 | | 2001-09-17 | 467,800 | 27.20 | 28.17 | 27.18 | 28.02 | 00:00:00 | | 2001-09-18 | 1,134,400 | 27.78 | 27.97 | 26.43 | 26.67 | 00:00:00 | | 2001-09-19 | 709,800 | 26.43 | 26.57 | 25.12 | 25.30 | 00:00:00 | | 2001-09-20 | 455,900 | 25.03 | 25.90 | 24.08 | 24.08 | 00:00:00 | | 2001-09-21 | 1,219,200 | 23.67 | 27.54 | 23.04 | 26.67 | 00:00:00 | | 2001-09-24 | 596,300 | 27.25 | 28.99 | 26.57 | 28.64 | 00:00:00 | | 2001-09-25 | 480,000 | 27.56 | 28.94 | 27.56 | 28.62 | 00:00:00 | | 2001-09-26 | 932,200 | 27.84 | 28.61 | 26.59 | 26.78 | 00:00:00 | | 2001-09-27 | 458,200 | 26.78 | 27.29 | 26.76 | 27.05 | 00:00:00 | | 2001-09-28 | 0 | 27.05 | 27.05 | 27.05 | 27.05 | 00:00:00 | | 2001-10-01 | 435,000 | 27.54 | 28.01 | 27.39 | 27.83 | 00:00:00 | | 2001-10-02 | 385,700 | 27.70 | 28.00 | 25.90 | 26.79 | 00:00:00 | | 2001-10-03 | 555,400 | 27.52 | 28.22 | 26.96 | 27.72 | 00:00:00 | | 2001-10-04 | 455,500 | 28.36 | 29.37 | 28.36 | 28.70 | 00:00:00 | | 2001-10-05 | 779,500 | 28.99 | 31.02 | 28.75 | 29.87 | 00:00:00 | | 2001-10-08 | 263,800 | 29.87 | 29.87 | 28.80 | 29.57 | 00:00:00 | | 2001-10-09 | 374,500 | 29.09 | 30.06 | 28.85 | 29.70 | 00:00:00 | | 2001-10-10 | 436,200 | 29.28 | 29.92 | 28.84 | 29.88 | 00:00:00 | | 2001-10-11 | 745,500 | 30.00 | 30.44 | 29.79 | 30.34 | 00:00:00 | | 2001-10-12 | 549,100 | 30.44 | 31.11 | 29.57 | 31.11 | 00:00:00 | | 2001-10-15 | 294,500 | 30.91 | 31.10 | 29.79 | 29.95 | 00:00:00 | | 2001-10-16 | 0 | 29.95 | 29.95 | 29.95 | 29.95 | 00:00:00 | | 2001-10-17 | 690,000 | 31.89 | 33.44 | 31.27 | 32.70 | 00:00:00 | | 2001-10-18 | 411,600 | 32.20 | 33.13 | 31.50 | 32.63 | 00:00:00 | | 2001-10-19 | 424,400 | 32.37 | 32.54 | 31.75 | 32.18 | 00:00:00 | | 2001-10-22 | 245,500 | 32.18 | 32.81 | 31.63 | 32.76 | 00:00:00 | | 2001-10-23 | 339,500 | 32.76 | 32.95 | 31.99 | 32.90 | 00:00:00 | | 2001-10-24 | 362,000 | 32.66 | 34.01 | 32.64 | 33.72 | 00:00:00 | | 2001-10-25 | 247,200 | 33.72 | 34.05 | 32.37 | 32.95 | 00:00:00 | | 2001-10-26 | 0 | 32.95 | 32.95 | 32.95 | 32.95 | 00:00:00 | | 2001-10-29 | 457,500 | 33.05 | 33.27 | 32.29 | 32.66 | 00:00:00 | | 2001-10-30 | 206,400 | 32.00 | 32.58 | 31.64 | 32.50 | 00:00:00 | | 2001-10-31 | 349,800 | 32.09 | 33.27 | 31.69 | 33.17 | 00:00:00 | | 2001-11-01 | 252,200 | 32.85 | 33.34 | 32.56 | 33.05 | 00:00:00 | | 2001-11-02 | 265,500 | 32.85 | 33.23 | 32.10 | 32.85 | 00:00:00 | | 2001-11-05 | 172,500 | 32.42 | 33.24 | 32.42 | 32.85 | 00:00:00 | | 2001-11-06 | 435,700 | 32.71 | 33.02 | 31.70 | 32.85 | 00:00:00 | | 2001-11-07 | 485,800 | 33.13 | 33.34 | 32.20 | 33.09 | 00:00:00 | | 2001-11-08 | 248,900 | 33.09 | 34.03 | 32.97 | 33.87 | 00:00:00 | | 2001-11-09 | 264,200 | 33.24 | 34.11 | 33.19 | 33.42 | 00:00:00 | | 2001-11-12 | 1,237,900 | 32.92 | 33.93 | 32.92 | 33.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
