|
 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 | | 2002-10-14 | 564,600 | 27.39 | 27.64 | 26.57 | 26.91 | 00:00:00 | | 2002-10-15 | 541,700 | 27.11 | 28.31 | 27.05 | 27.87 | 00:00:00 | | 2002-10-16 | 855,300 | 27.89 | 28.98 | 27.45 | 28.71 | 00:00:00 | | 2002-10-17 | 1,119,100 | 28.95 | 29.25 | 28.56 | 29.08 | 00:00:00 | | 2002-10-18 | 836,100 | 29.95 | 29.95 | 28.84 | 29.04 | 00:00:00 | | 2002-10-21 | 574,200 | 28.99 | 29.42 | 28.84 | 29.01 | 00:00:00 | | 2002-10-22 | 779,800 | 29.08 | 30.05 | 28.75 | 29.67 | 00:00:00 | | 2002-10-23 | 710,000 | 29.47 | 30.44 | 28.92 | 29.04 | 00:00:00 | | 2002-10-24 | 592,300 | 28.05 | 29.80 | 28.05 | 28.88 | 00:00:00 | | 2002-10-25 | 359,600 | 28.30 | 28.54 | 27.55 | 28.14 | 00:00:00 | | 2002-10-28 | 515,000 | 28.75 | 29.13 | 28.05 | 28.62 | 00:00:00 | | 2002-10-29 | 453,600 | 28.68 | 29.06 | 26.76 | 26.91 | 00:00:00 | | 2002-10-30 | 686,700 | 27.18 | 27.80 | 26.75 | 27.26 | 00:00:00 | | 2002-10-31 | 559,500 | 27.47 | 28.46 | 27.26 | 28.37 | 00:00:00 | | 2002-11-01 | 347,500 | 27.91 | 28.96 | 27.11 | 28.50 | 00:00:00 | | 2002-11-04 | 537,200 | 29.36 | 29.47 | 28.31 | 28.74 | 00:00:00 | | 2002-11-05 | 644,600 | 28.33 | 28.74 | 27.92 | 28.43 | 00:00:00 | | 2002-11-06 | 393,300 | 28.50 | 29.02 | 28.06 | 28.36 | 00:00:00 | | 2002-11-07 | 428,900 | 28.81 | 28.81 | 27.23 | 27.44 | 00:00:00 | | 2002-11-08 | 239,900 | 27.05 | 28.20 | 27.05 | 27.57 | 00:00:00 | | 2002-11-11 | 368,800 | 27.55 | 27.67 | 26.86 | 27.25 | 00:00:00 | | 2002-11-12 | 555,500 | 27.36 | 27.62 | 27.05 | 27.25 | 00:00:00 | | 2002-11-13 | 274,300 | 27.05 | 27.39 | 26.84 | 27.29 | 00:00:00 | | 2002-11-14 | 295,100 | 27.55 | 28.37 | 27.02 | 27.94 | 00:00:00 | | 2002-11-15 | 369,600 | 28.12 | 28.17 | 27.27 | 27.47 | 00:00:00 | | 2002-11-18 | 454,200 | 27.94 | 28.88 | 27.52 | 28.59 | 00:00:00 | | 2002-11-19 | 525,400 | 28.50 | 28.52 | 28.02 | 28.31 | 00:00:00 | | 2002-11-20 | 363,500 | 28.68 | 28.99 | 27.63 | 27.93 | 00:00:00 | | 2002-11-21 | 870,200 | 28.89 | 30.12 | 28.12 | 30.12 | 00:00:00 | | 2002-11-22 | 1,062,700 | 30.48 | 32.90 | 30.13 | 32.77 | 00:00:00 | | 2002-11-25 | 528,600 | 32.74 | 32.84 | 31.79 | 32.67 | 00:00:00 | | 2002-11-26 | 839,700 | 32.65 | 32.95 | 30.83 | 31.14 | 00:00:00 | | 2002-11-27 | 4,646,800 | 31.63 | 32.76 | 30.83 | 32.64 | 00:00:00 | | 2002-11-28 | 465,300 | 32.83 | 32.93 | 31.97 | 32.52 | 00:00:00 | | 2002-11-29 | 524,200 | 32.32 | 34.20 | 32.32 | 33.71 | 00:00:00 | | 2002-12-02 | 444,500 | 33.79 | 34.69 | 33.45 | 33.45 | 00:00:00 | | 2002-12-03 | 363,100 | 33.79 | 33.91 | 32.97 | 33.10 | 00:00:00 | | 2002-12-04 | 697,100 | 32.42 | 33.29 | 31.90 | 32.77 | 00:00:00 | | 2002-12-05 | 727,200 | 32.42 | 33.38 | 32.10 | 32.12 | 00:00:00 | | 2002-12-06 | 574,600 | 32.12 | 32.48 | 31.45 | 32.37 | 00:00:00 | | 2002-12-09 | 314,100 | 33.24 | 33.24 | 31.21 | 31.31 | 00:00:00 | | 2002-12-10 | 404,400 | 31.46 | 32.08 | 31.35 | 31.91 | 00:00:00 | | 2002-12-11 | 280,700 | 32.34 | 32.77 | 31.77 | 32.26 | 00:00:00 | | 2002-12-12 | 559,200 | 31.97 | 32.18 | 31.12 | 31.34 | 00:00:00 | | 2002-12-13 | 306,800 | 31.06 | 31.67 | 30.79 | 31.21 | 00:00:00 | | 2002-12-16 | 328,400 | 30.86 | 31.96 | 30.63 | 31.54 | 00:00:00 | | 2002-12-17 | 744,500 | 31.45 | 31.84 | 30.17 | 30.44 | 00:00:00 | | 2002-12-18 | 763,300 | 30.63 | 31.38 | 30.34 | 30.49 | 00:00:00 | | 2002-12-19 | 943,800 | 29.97 | 31.11 | 29.97 | 30.82 | 00:00:00 | | 2002-12-20 | 944,200 | 31.07 | 31.41 | 30.53 | 31.02 | 00:00:00 | | 2002-12-23 | 473,300 | 31.11 | 31.11 | 30.06 | 31.03 | 00:00:00 | | 2002-12-24 | 101,100 | 31.33 | 31.40 | 30.34 | 31.40 | 00:00:00 | | 2002-12-25 | 0 | 31.40 | 31.40 | 31.40 | 31.40 | 00:00:00 | | 2002-12-26 | 0 | 31.40 | 31.40 | 31.40 | 31.40 | 00:00:00 | | 2002-12-27 | 209,400 | 30.53 | 31.02 | 30.00 | 30.11 | 00:00:00 | | 2002-12-30 | 682,800 | 30.82 | 31.57 | 30.17 | 31.11 | 00:00:00 | | 2002-12-31 | 389,900 | 31.40 | 32.37 | 31.17 | 31.75 | 00:00:00 | | 2003-01-01 | 0 | 32.84 | 32.90 | 32.84 | 32.84 | 00:00:00 | | 2003-01-02 | 456,000 | 32.85 | 33.65 | 32.31 | 33.40 | 00:00:00 | | 2003-01-03 | 447,500 | 33.50 | 33.85 | 32.96 | 33.25 | 00:00:00 | | 2003-01-06 | 550,000 | 33.20 | 33.83 | 31.93 | 32.40 | 00:00:00 | | 2003-01-07 | 793,300 | 32.85 | 33.37 | 32.33 | 32.52 | 00:00:00 | | 2003-01-08 | 501,900 | 32.10 | 32.80 | 31.36 | 31.82 | 00:00:00 | | 2003-01-09 | 392,800 | 31.80 | 32.32 | 31.39 | 31.95 | 00:00:00 | | 2003-01-10 | 491,500 | 32.00 | 32.85 | 31.50 | 32.70 | 00:00:00 | | 2003-01-13 | 302,900 | 32.84 | 32.98 | 32.03 | 32.70 | 00:00:00 | | 2003-01-14 | 522,300 | 32.45 | 32.95 | 31.71 | 32.18 | 00:00:00 | | 2003-01-15 | 510,200 | 32.12 | 32.90 | 32.12 | 32.58 | 00:00:00 | | 2003-01-16 | 271,200 | 32.21 | 33.00 | 32.13 | 32.53 | 00:00:00 | | 2003-01-17 | 553,900 | 32.50 | 32.80 | 31.08 | 31.25 | 00:00:00 | | 2003-01-20 | 520,900 | 31.23 | 31.97 | 30.50 | 30.93 | 00:00:00 | | 2003-01-21 | 552,400 | 31.00 | 31.50 | 30.54 | 30.92 | 00:00:00 | | 2003-01-22 | 773,500 | 30.76 | 30.92 | 29.53 | 30.30 | 00:00:00 | | 2003-01-23 | 337,400 | 30.35 | 30.45 | 29.15 | 29.32 | 00:00:00 | | 2003-01-24 | 413,200 | 29.25 | 30.05 | 29.00 | 29.52 | 00:00:00 | | 2003-01-27 | 498,600 | 29.10 | 29.52 | 28.29 | 28.44 | 00:00:00 | | 2003-01-28 | 535,500 | 28.45 | 28.95 | 28.00 | 28.62 | 00:00:00 | | 2003-01-29 | 1,042,900 | 28.20 | 28.35 | 27.50 | 28.10 | 00:00:00 | | 2003-01-30 | 711,200 | 28.50 | 29.01 | 28.15 | 28.74 | 00:00:00 | | 2003-01-31 | 712,900 | 28.00 | 30.26 | 27.77 | 29.70 | 00:00:00 | | 2003-02-03 | 359,100 | 30.60 | 30.73 | 29.69 | 30.00 | 00:00:00 | | 2003-02-04 | 308,600 | 29.51 | 29.67 | 28.62 | 28.73 | 00:00:00 | | 2003-02-05 | 450,500 | 28.51 | 29.40 | 28.01 | 29.19 | 00:00:00 | | 2003-02-06 | 483,600 | 28.50 | 29.30 | 27.80 | 28.13 | 00:00:00 | | 2003-02-07 | 1,126,100 | 27.72 | 28.22 | 26.10 | 27.52 | 00:00:00 | | 2003-02-10 | 416,500 | 27.60 | 27.75 | 27.10 | 27.21 | 00:00:00 | | 2003-02-11 | 630,600 | 27.78 | 28.75 | 27.30 | 28.46 | 00:00:00 | | 2003-02-12 | 644,900 | 28.29 | 28.38 | 27.20 | 27.75 | 00:00:00 | | 2003-02-13 | 560,700 | 27.10 | 27.87 | 27.07 | 27.29 | 00:00:00 | | 2003-02-14 | 569,000 | 27.08 | 27.84 | 27.00 | 27.40 | 00:00:00 | | 2003-02-17 | 198,100 | 27.90 | 28.00 | 27.40 | 27.70 | 00:00:00 | | 2003-02-18 | 394,100 | 27.70 | 28.22 | 27.49 | 28.01 | 00:00:00 | | 2003-02-19 | 363,400 | 28.05 | 28.23 | 27.36 | 27.41 | 00:00:00 | | 2003-02-20 | 1,004,900 | 27.40 | 27.65 | 26.64 | 26.95 | 00:00:00 | | 2003-02-21 | 431,700 | 26.69 | 27.49 | 26.63 | 27.10 | 00:00:00 | | 2003-02-24 | 470,000 | 26.70 | 27.05 | 25.63 | 25.63 | 00:00:00 | | 2003-02-25 | 1,363,700 | 26.89 | 28.34 | 26.50 | 28.07 | 00:00:00 | | 2003-02-26 | 3,207,500 | 28.43 | 28.48 | 27.34 | 27.45 | 00:00:00 | | 2003-02-27 | 597,100 | 28.27 | 28.81 | 27.45 | 28.81 | 00:00:00 | | 2003-02-28 | 972,900 | 30.90 | 30.90 | 28.70 | 30.10 | 00:00:00 | | 2003-03-03 | 868,100 | 30.44 | 30.64 | 29.20 | 29.22 | 00:00:00 | | 2003-03-04 | 1,050,000 | 28.80 | 29.58 | 27.58 | 27.58 | 00:00:00 | | 2003-03-05 | 1,017,300 | 27.30 | 28.00 | 27.21 | 27.40 | 00:00:00 | | 2003-03-06 | 847,700 | 27.42 | 28.20 | 26.52 | 27.31 | 00:00:00 | | 2003-03-07 | 835,200 | 27.26 | 27.30 | 26.71 | 27.07 | 00:00:00 | | 2003-03-10 | 478,300 | 27.35 | 27.66 | 26.84 | 27.30 | 00:00:00 | | 2003-03-11 | 1,126,000 | 27.00 | 27.25 | 25.90 | 25.95 | 00:00:00 | | 2003-03-12 | 606,000 | 26.01 | 26.34 | 25.50 | 25.61 | 00:00:00 | | 2003-03-13 | 920,300 | 25.61 | 27.21 | 25.61 | 27.16 | 00:00:00 | | 2003-03-14 | 910,400 | 27.87 | 27.87 | 26.66 | 27.34 | 00:00:00 | | 2003-03-17 | 430,800 | 26.91 | 29.00 | 26.32 | 28.51 | 00:00:00 | | 2003-03-18 | 853,600 | 28.92 | 30.06 | 28.50 | 29.79 | 00:00:00 | | 2003-03-19 | 415,500 | 29.97 | 30.68 | 29.07 | 29.95 | 00:00:00 | | 2003-03-20 | 398,600 | 29.51 | 30.00 | 28.78 | 29.38 | 00:00:00 | | 2003-03-21 | 691,400 | 29.47 | 29.89 | 28.83 | 29.28 | 00:00:00 | | 2003-03-24 | 1,368,000 | 29.13 | 29.13 | 26.46 | 26.77 | 00:00:00 | | 2003-03-25 | 1,036,100 | 26.80 | 27.90 | 26.65 | 27.52 | 00:00:00 | | 2003-03-26 | 443,700 | 27.34 | 28.23 | 26.95 | 27.40 | 00:00:00 | | 2003-03-27 | 559,700 | 26.92 | 27.30 | 26.12 | 26.36 | 00:00:00 | | 2003-03-28 | 582,000 | 26.48 | 26.60 | 25.71 | 26.59 | 00:00:00 | | 2003-03-31 | 557,600 | 26.05 | 26.19 | 25.05 | 25.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
