|
 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 | | 2002-04-29 | 649,200 | 41.55 | 42.22 | 41.36 | 41.84 | 00:00:00 | | 2002-04-30 | 521,500 | 41.36 | 41.84 | 41.16 | 41.55 | 00:00:00 | | 2002-05-01 | 0 | 41.55 | 41.55 | 41.55 | 41.55 | 00:00:00 | | 2002-05-02 | 582,700 | 40.82 | 41.74 | 40.82 | 41.34 | 00:00:00 | | 2002-05-03 | 2,975,300 | 41.74 | 42.26 | 41.46 | 41.76 | 00:00:00 | | 2002-05-06 | 1,458,900 | 41.02 | 42.11 | 41.02 | 41.84 | 00:00:00 | | 2002-05-07 | 556,800 | 41.33 | 41.98 | 41.33 | 41.77 | 00:00:00 | | 2002-05-08 | 619,500 | 41.86 | 42.32 | 41.75 | 42.22 | 00:00:00 | | 2002-05-09 | 309,800 | 41.86 | 42.46 | 41.86 | 42.07 | 00:00:00 | | 2002-05-10 | 332,300 | 41.55 | 42.51 | 41.55 | 42.14 | 00:00:00 | | 2002-05-13 | 239,700 | 42.03 | 42.42 | 41.88 | 42.15 | 00:00:00 | | 2002-05-14 | 877,000 | 41.93 | 42.42 | 41.86 | 42.26 | 00:00:00 | | 2002-05-15 | 1,653,400 | 42.35 | 42.42 | 42.03 | 42.22 | 00:00:00 | | 2002-05-16 | 592,100 | 42.04 | 42.32 | 42.04 | 42.22 | 00:00:00 | | 2002-05-17 | 443,500 | 42.51 | 42.51 | 41.75 | 42.40 | 00:00:00 | | 2002-05-20 | 184,600 | 42.51 | 42.51 | 42.03 | 42.47 | 00:00:00 | | 2002-05-21 | 356,300 | 42.09 | 42.46 | 41.97 | 42.04 | 00:00:00 | | 2002-05-22 | 1,459,500 | 41.14 | 41.74 | 40.58 | 41.60 | 00:00:00 | | 2002-05-23 | 346,200 | 41.57 | 42.08 | 40.89 | 40.97 | 00:00:00 | | 2002-05-24 | 1,068,500 | 41.21 | 41.34 | 40.25 | 40.83 | 00:00:00 | | 2002-05-27 | 189,300 | 40.24 | 41.72 | 40.24 | 41.00 | 00:00:00 | | 2002-05-28 | 414,400 | 41.02 | 41.93 | 40.45 | 40.74 | 00:00:00 | | 2002-05-29 | 4,039,800 | 40.58 | 41.36 | 40.39 | 40.40 | 00:00:00 | | 2002-05-30 | 569,500 | 40.39 | 40.62 | 39.72 | 40.23 | 00:00:00 | | 2002-05-31 | 361,700 | 40.10 | 40.58 | 40.10 | 40.39 | 00:00:00 | | 2002-06-03 | 269,400 | 40.39 | 40.82 | 39.91 | 40.29 | 00:00:00 | | 2002-06-04 | 558,900 | 39.71 | 40.57 | 39.42 | 40.10 | 00:00:00 | | 2002-06-05 | 706,500 | 39.77 | 40.10 | 39.24 | 39.62 | 00:00:00 | | 2002-06-06 | 795,800 | 39.71 | 40.28 | 39.63 | 40.20 | 00:00:00 | | 2002-06-07 | 657,000 | 39.71 | 40.58 | 39.69 | 40.58 | 00:00:00 | | 2002-06-10 | 585,400 | 40.38 | 41.57 | 40.34 | 41.15 | 00:00:00 | | 2002-06-11 | 559,800 | 41.11 | 42.03 | 41.06 | 41.40 | 00:00:00 | | 2002-06-12 | 388,400 | 41.07 | 41.27 | 40.69 | 40.84 | 00:00:00 | | 2002-06-13 | 322,100 | 40.62 | 41.31 | 39.84 | 40.50 | 00:00:00 | | 2002-06-14 | 1,863,100 | 40.28 | 40.58 | 38.79 | 38.84 | 00:00:00 | | 2002-06-17 | 694,000 | 38.65 | 39.62 | 38.17 | 39.08 | 00:00:00 | | 2002-06-18 | 616,600 | 39.13 | 39.62 | 38.58 | 39.37 | 00:00:00 | | 2002-06-19 | 685,100 | 37.68 | 39.70 | 37.50 | 39.37 | 00:00:00 | | 2002-06-20 | 852,800 | 38.84 | 39.33 | 37.44 | 37.92 | 00:00:00 | | 2002-06-21 | 1,479,900 | 37.26 | 38.83 | 35.06 | 38.26 | 00:00:00 | | 2002-06-24 | 930,600 | 39.04 | 39.04 | 37.78 | 38.12 | 00:00:00 | | 2002-06-25 | 674,700 | 38.18 | 38.87 | 38.07 | 38.74 | 00:00:00 | | 2002-06-26 | 953,800 | 37.15 | 40.49 | 37.15 | 39.34 | 00:00:00 | | 2002-06-27 | 747,600 | 39.43 | 39.90 | 38.67 | 38.71 | 00:00:00 | | 2002-06-28 | 696,400 | 39.13 | 40.05 | 38.66 | 39.64 | 00:00:00 | | 2002-07-01 | 395,300 | 39.64 | 40.25 | 38.35 | 39.33 | 00:00:00 | | 2002-07-02 | 696,300 | 39.13 | 39.13 | 38.36 | 38.65 | 00:00:00 | | 2002-07-03 | 1,000,800 | 38.65 | 38.75 | 37.25 | 38.20 | 00:00:00 | | 2002-07-04 | 628,500 | 38.55 | 38.75 | 37.93 | 38.51 | 00:00:00 | | 2002-07-05 | 975,400 | 38.46 | 39.52 | 38.44 | 39.33 | 00:00:00 | | 2002-07-08 | 618,700 | 39.32 | 39.42 | 37.84 | 38.17 | 00:00:00 | | 2002-07-09 | 684,700 | 37.68 | 38.79 | 37.16 | 38.05 | 00:00:00 | | 2002-07-10 | 312,700 | 38.07 | 38.26 | 37.16 | 37.45 | 00:00:00 | | 2002-07-11 | 561,400 | 34.83 | 37.08 | 34.83 | 36.72 | 00:00:00 | | 2002-07-12 | 477,600 | 36.23 | 37.60 | 35.41 | 36.10 | 00:00:00 | | 2002-07-15 | 470,700 | 35.46 | 36.33 | 33.82 | 34.26 | 00:00:00 | | 2002-07-16 | 561,000 | 34.91 | 35.03 | 33.82 | 33.84 | 00:00:00 | | 2002-07-17 | 553,900 | 33.80 | 35.63 | 33.53 | 35.03 | 00:00:00 | | 2002-07-18 | 1,173,600 | 35.27 | 36.31 | 35.06 | 35.94 | 00:00:00 | | 2002-07-19 | 406,900 | 36.52 | 36.52 | 34.78 | 35.19 | 00:00:00 | | 2002-07-22 | 644,900 | 34.78 | 34.78 | 33.58 | 33.64 | 00:00:00 | | 2002-07-23 | 729,900 | 33.81 | 34.20 | 32.62 | 33.70 | 00:00:00 | | 2002-07-24 | 1,191,000 | 33.14 | 33.81 | 31.90 | 33.05 | 00:00:00 | | 2002-07-25 | 769,600 | 33.65 | 36.16 | 33.37 | 36.16 | 00:00:00 | | 2002-07-26 | 583,800 | 35.74 | 36.72 | 34.84 | 36.04 | 00:00:00 | | 2002-07-29 | 897,400 | 36.71 | 38.17 | 36.24 | 37.49 | 00:00:00 | | 2002-07-30 | 1,632,800 | 38.99 | 39.81 | 38.26 | 39.00 | 00:00:00 | | 2002-07-31 | 1,315,000 | 39.81 | 40.59 | 38.85 | 39.08 | 00:00:00 | | 2002-08-01 | 349,300 | 39.90 | 39.90 | 38.18 | 38.65 | 00:00:00 | | 2002-08-02 | 610,100 | 39.60 | 39.60 | 38.41 | 39.28 | 00:00:00 | | 2002-08-05 | 469,600 | 38.57 | 39.47 | 37.68 | 37.90 | 00:00:00 | | 2002-08-06 | 841,900 | 37.25 | 38.07 | 36.99 | 37.68 | 00:00:00 | | 2002-08-07 | 515,600 | 37.68 | 38.65 | 37.37 | 37.98 | 00:00:00 | | 2002-08-08 | 424,300 | 38.10 | 38.65 | 37.70 | 38.36 | 00:00:00 | | 2002-08-09 | 406,000 | 38.36 | 38.62 | 36.97 | 38.17 | 00:00:00 | | 2002-08-12 | 307,000 | 37.68 | 38.16 | 36.96 | 37.53 | 00:00:00 | | 2002-08-13 | 404,800 | 37.26 | 37.92 | 36.82 | 37.49 | 00:00:00 | | 2002-08-14 | 490,300 | 36.82 | 37.70 | 36.72 | 36.96 | 00:00:00 | | 2002-08-15 | 442,200 | 37.46 | 37.88 | 36.97 | 37.20 | 00:00:00 | | 2002-08-16 | 372,100 | 37.26 | 37.83 | 35.65 | 36.58 | 00:00:00 | | 2002-08-19 | 469,700 | 36.72 | 37.91 | 36.33 | 37.64 | 00:00:00 | | 2002-08-20 | 521,000 | 37.47 | 37.47 | 36.86 | 37.10 | 00:00:00 | | 2002-08-21 | 288,300 | 36.80 | 37.49 | 36.54 | 36.93 | 00:00:00 | | 2002-08-22 | 525,300 | 37.22 | 37.95 | 37.01 | 37.89 | 00:00:00 | | 2002-08-23 | 240,500 | 37.88 | 38.07 | 37.27 | 37.69 | 00:00:00 | | 2002-08-26 | 260,400 | 37.49 | 37.97 | 36.39 | 36.93 | 00:00:00 | | 2002-08-27 | 1,459,400 | 36.96 | 37.50 | 36.75 | 37.34 | 00:00:00 | | 2002-08-28 | 3,207,300 | 36.82 | 37.25 | 35.65 | 35.65 | 00:00:00 | | 2002-08-29 | 412,800 | 35.29 | 36.20 | 35.17 | 35.71 | 00:00:00 | | 2002-08-30 | 395,500 | 35.75 | 35.80 | 35.07 | 35.27 | 00:00:00 | | 2002-09-02 | 208,100 | 35.00 | 35.51 | 34.59 | 34.78 | 00:00:00 | | 2002-09-03 | 552,800 | 35.03 | 35.04 | 33.20 | 33.44 | 00:00:00 | | 2002-09-04 | 517,700 | 32.85 | 34.05 | 32.70 | 33.43 | 00:00:00 | | 2002-09-05 | 613,200 | 34.06 | 34.06 | 32.32 | 32.52 | 00:00:00 | | 2002-09-06 | 563,800 | 32.85 | 33.24 | 32.47 | 32.84 | 00:00:00 | | 2002-09-09 | 310,800 | 32.93 | 33.05 | 32.37 | 32.49 | 00:00:00 | | 2002-09-10 | 726,000 | 32.85 | 34.05 | 32.67 | 33.95 | 00:00:00 | | 2002-09-11 | 367,400 | 33.83 | 34.49 | 33.34 | 34.49 | 00:00:00 | | 2002-09-12 | 390,700 | 34.24 | 34.29 | 33.34 | 33.56 | 00:00:00 | | 2002-09-13 | 333,100 | 33.34 | 33.79 | 32.37 | 32.39 | 00:00:00 | | 2002-09-16 | 236,800 | 32.61 | 33.67 | 32.47 | 32.95 | 00:00:00 | | 2002-09-17 | 608,900 | 34.11 | 34.59 | 32.37 | 32.47 | 00:00:00 | | 2002-09-18 | 595,800 | 32.08 | 32.82 | 30.30 | 30.92 | 00:00:00 | | 2002-09-19 | 407,800 | 31.05 | 32.55 | 30.76 | 31.57 | 00:00:00 | | 2002-09-20 | 878,600 | 31.55 | 32.54 | 30.92 | 30.92 | 00:00:00 | | 2002-09-23 | 387,300 | 31.11 | 31.64 | 29.78 | 30.10 | 00:00:00 | | 2002-09-24 | 887,200 | 30.44 | 30.82 | 28.65 | 28.73 | 00:00:00 | | 2002-09-25 | 480,100 | 28.39 | 29.86 | 28.37 | 29.71 | 00:00:00 | | 2002-09-26 | 2,236,800 | 29.95 | 30.48 | 29.51 | 30.48 | 00:00:00 | | 2002-09-27 | 480,500 | 30.07 | 31.03 | 29.47 | 29.81 | 00:00:00 | | 2002-09-30 | 991,600 | 28.99 | 29.36 | 26.96 | 27.46 | 00:00:00 | | 2002-10-01 | 535,500 | 27.36 | 28.62 | 27.27 | 28.50 | 00:00:00 | | 2002-10-02 | 437,200 | 29.08 | 29.90 | 28.55 | 29.10 | 00:00:00 | | 2002-10-03 | 672,100 | 28.99 | 28.99 | 27.21 | 27.44 | 00:00:00 | | 2002-10-04 | 486,400 | 27.34 | 28.18 | 26.97 | 27.21 | 00:00:00 | | 2002-10-07 | 392,600 | 27.15 | 27.29 | 26.46 | 26.52 | 00:00:00 | | 2002-10-08 | 691,400 | 26.96 | 27.01 | 24.93 | 25.05 | 00:00:00 | | 2002-10-09 | 690,300 | 25.35 | 25.51 | 23.77 | 24.09 | 00:00:00 | | 2002-10-10 | 650,000 | 24.09 | 24.95 | 23.67 | 24.54 | 00:00:00 | | 2002-10-11 | 878,200 | 25.52 | 27.72 | 24.85 | 27.69 | 00:00:00 | | 2002-10-14 | 564,600 | 27.39 | 27.64 | 26.57 | 26.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
