|
 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 | | 2003-03-31 | 557,600 | 26.05 | 26.19 | 25.05 | 25.20 | 00:00:00 | | 2003-04-01 | 539,700 | 25.43 | 26.00 | 25.02 | 25.21 | 00:00:00 | | 2003-04-02 | 1,333,500 | 25.79 | 26.04 | 25.33 | 25.52 | 00:00:00 | | 2003-04-03 | 830,300 | 25.62 | 26.67 | 25.62 | 26.10 | 00:00:00 | | 2003-04-04 | 755,500 | 26.10 | 27.24 | 25.47 | 26.14 | 00:00:00 | | 2003-04-07 | 1,074,900 | 26.98 | 27.89 | 26.70 | 27.55 | 00:00:00 | | 2003-04-08 | 1,147,400 | 27.50 | 27.81 | 26.80 | 27.15 | 00:00:00 | | 2003-04-09 | 1,812,600 | 26.96 | 28.30 | 26.60 | 27.70 | 00:00:00 | | 2003-04-10 | 752,200 | 27.50 | 27.60 | 26.90 | 27.00 | 00:00:00 | | 2003-04-11 | 819,700 | 26.81 | 28.10 | 26.81 | 27.55 | 00:00:00 | | 2003-04-14 | 649,200 | 27.51 | 28.50 | 27.51 | 28.15 | 00:00:00 | | 2003-04-15 | 1,111,900 | 28.44 | 29.80 | 28.32 | 29.29 | 00:00:00 | | 2003-04-16 | 858,400 | 29.95 | 30.00 | 28.50 | 29.00 | 00:00:00 | | 2003-04-17 | 868,700 | 28.51 | 30.60 | 28.50 | 30.50 | 00:00:00 | | 2003-04-18 | 0 | 30.50 | 30.50 | 30.50 | 30.50 | 00:00:00 | | 2003-04-21 | 0 | 30.50 | 30.50 | 30.50 | 30.50 | 00:00:00 | | 2003-04-22 | 721,700 | 30.60 | 30.80 | 30.06 | 30.50 | 00:00:00 | | 2003-04-23 | 1,229,000 | 31.45 | 32.62 | 31.14 | 32.23 | 00:00:00 | | 2003-04-24 | 1,153,800 | 32.23 | 32.23 | 29.51 | 30.00 | 00:00:00 | | 2003-04-25 | 738,900 | 30.01 | 30.70 | 29.74 | 30.10 | 00:00:00 | | 2003-04-28 | 344,300 | 30.22 | 31.94 | 30.19 | 31.54 | 00:00:00 | | 2003-04-29 | 1,376,700 | 31.75 | 33.40 | 31.60 | 32.26 | 00:00:00 | | 2003-04-30 | 1,107,200 | 32.20 | 33.58 | 32.07 | 33.15 | 00:00:00 | | 2003-05-01 | 0 | 33.15 | 33.15 | 33.15 | 33.15 | 00:00:00 | | 2003-05-02 | 1,122,900 | 33.00 | 33.57 | 32.45 | 32.90 | 00:00:00 | | 2003-05-05 | 507,200 | 32.90 | 34.20 | 32.85 | 33.96 | 00:00:00 | | 2003-05-06 | 664,500 | 34.00 | 34.00 | 33.00 | 33.50 | 00:00:00 | | 2003-05-07 | 880,100 | 33.61 | 33.69 | 32.53 | 32.66 | 00:00:00 | | 2003-05-08 | 415,100 | 32.35 | 32.90 | 31.41 | 32.00 | 00:00:00 | | 2003-05-09 | 555,300 | 32.00 | 32.94 | 31.43 | 32.77 | 00:00:00 | | 2003-05-12 | 327,800 | 32.95 | 32.99 | 31.81 | 32.05 | 00:00:00 | | 2003-05-13 | 437,900 | 31.90 | 32.55 | 31.40 | 31.85 | 00:00:00 | | 2003-05-14 | 283,500 | 32.00 | 32.69 | 31.87 | 32.07 | 00:00:00 | | 2003-05-15 | 1,911,900 | 31.93 | 32.58 | 31.55 | 32.25 | 00:00:00 | | 2003-05-16 | 1,523,500 | 32.25 | 32.59 | 31.50 | 31.76 | 00:00:00 | | 2003-05-19 | 803,700 | 31.69 | 31.73 | 30.28 | 30.54 | 00:00:00 | | 2003-05-20 | 735,300 | 29.95 | 30.75 | 29.32 | 30.14 | 00:00:00 | | 2003-05-21 | 658,100 | 30.10 | 30.22 | 29.17 | 29.98 | 00:00:00 | | 2003-05-22 | 470,100 | 30.33 | 30.87 | 30.01 | 30.57 | 00:00:00 | | 2003-05-23 | 898,100 | 30.95 | 30.95 | 29.60 | 29.79 | 00:00:00 | | 2003-05-26 | 275,400 | 29.90 | 30.35 | 29.60 | 29.98 | 00:00:00 | | 2003-05-27 | 968,400 | 29.80 | 30.00 | 29.08 | 29.90 | 00:00:00 | | 2003-05-28 | 561,000 | 30.00 | 30.50 | 29.35 | 29.69 | 00:00:00 | | 2003-05-29 | 228,900 | 29.50 | 30.75 | 29.50 | 30.62 | 00:00:00 | | 2003-05-30 | 1,261,600 | 30.30 | 31.10 | 30.28 | 31.00 | 00:00:00 | | 2003-06-02 | 483,600 | 31.00 | 31.50 | 30.65 | 31.03 | 00:00:00 | | 2003-06-03 | 491,700 | 31.08 | 31.10 | 30.36 | 30.62 | 00:00:00 | | 2003-06-04 | 1,204,900 | 30.95 | 32.83 | 30.20 | 32.64 | 00:00:00 | | 2003-06-05 | 876,300 | 32.77 | 32.95 | 31.70 | 31.81 | 00:00:00 | | 2003-06-06 | 757,500 | 32.16 | 33.42 | 32.12 | 33.40 | 00:00:00 | | 2003-06-09 | 230,500 | 33.16 | 33.45 | 32.61 | 32.90 | 00:00:00 | | 2003-06-10 | 377,900 | 32.61 | 33.28 | 32.61 | 33.20 | 00:00:00 | | 2003-06-11 | 628,500 | 33.58 | 33.92 | 32.82 | 33.88 | 00:00:00 | | 2003-06-12 | 652,900 | 34.00 | 34.15 | 33.28 | 33.37 | 00:00:00 | | 2003-06-13 | 487,700 | 33.68 | 33.70 | 32.85 | 33.03 | 00:00:00 | | 2003-06-16 | 427,300 | 33.15 | 33.88 | 32.67 | 33.68 | 00:00:00 | | 2003-06-17 | 758,600 | 34.19 | 35.00 | 34.11 | 34.91 | 00:00:00 | | 2003-06-18 | 1,113,300 | 34.99 | 35.05 | 33.83 | 34.31 | 00:00:00 | | 2003-06-19 | 873,500 | 33.92 | 34.47 | 33.46 | 33.49 | 00:00:00 | | 2003-06-20 | 644,600 | 32.94 | 34.00 | 32.94 | 33.92 | 00:00:00 | | 2003-06-23 | 357,100 | 33.54 | 33.67 | 32.75 | 32.97 | 00:00:00 | | 2003-06-24 | 719,400 | 32.80 | 33.14 | 32.42 | 32.63 | 00:00:00 | | 2003-06-25 | 711,000 | 32.80 | 33.42 | 32.78 | 33.20 | 00:00:00 | | 2003-06-26 | 314,700 | 32.83 | 33.49 | 32.64 | 33.40 | 00:00:00 | | 2003-06-27 | 862,000 | 33.41 | 34.38 | 33.41 | 34.07 | 00:00:00 | | 2003-06-30 | 912,000 | 33.81 | 34.13 | 33.53 | 34.00 | 00:00:00 | | 2003-07-01 | 785,400 | 33.71 | 33.95 | 33.09 | 33.20 | 00:00:00 | | 2003-07-02 | 706,800 | 33.35 | 34.06 | 33.35 | 33.93 | 00:00:00 | | 2003-07-03 | 970,600 | 34.01 | 34.20 | 33.66 | 33.96 | 00:00:00 | | 2003-07-04 | 358,800 | 34.00 | 34.00 | 33.59 | 33.79 | 00:00:00 | | 2003-07-07 | 596,600 | 33.89 | 34.72 | 33.89 | 34.55 | 00:00:00 | | 2003-07-08 | 474,700 | 34.32 | 34.56 | 34.10 | 34.49 | 00:00:00 | | 2003-07-09 | 540,500 | 34.40 | 34.74 | 33.45 | 34.06 | 00:00:00 | | 2003-07-10 | 569,500 | 34.00 | 34.41 | 33.71 | 33.98 | 00:00:00 | | 2003-07-11 | 884,700 | 33.70 | 34.83 | 33.52 | 34.83 | 00:00:00 | | 2003-07-14 | 422,000 | 34.49 | 34.70 | 34.20 | 34.45 | 00:00:00 | | 2003-07-15 | 374,400 | 34.10 | 34.50 | 34.10 | 34.22 | 00:00:00 | | 2003-07-16 | 549,600 | 34.13 | 34.40 | 33.75 | 33.75 | 00:00:00 | | 2003-07-17 | 690,600 | 33.90 | 33.93 | 32.67 | 33.58 | 00:00:00 | | 2003-07-18 | 534,800 | 33.31 | 33.78 | 33.31 | 33.40 | 00:00:00 | | 2003-07-21 | 480,100 | 33.50 | 33.68 | 32.57 | 32.78 | 00:00:00 | | 2003-07-22 | 303,000 | 32.80 | 33.00 | 32.16 | 32.47 | 00:00:00 | | 2003-07-23 | 439,900 | 32.49 | 33.09 | 32.40 | 32.93 | 00:00:00 | | 2003-07-24 | 744,400 | 32.64 | 33.42 | 32.00 | 33.32 | 00:00:00 | | 2003-07-25 | 590,300 | 32.99 | 33.50 | 32.99 | 33.50 | 00:00:00 | | 2003-07-28 | 396,900 | 33.50 | 33.69 | 33.06 | 33.48 | 00:00:00 | | 2003-07-29 | 1,395,600 | 33.47 | 33.50 | 32.00 | 32.78 | 00:00:00 | | 2003-07-30 | 1,348,900 | 32.55 | 32.96 | 31.30 | 31.47 | 00:00:00 | | 2003-07-31 | 1,007,900 | 31.65 | 32.40 | 31.50 | 32.22 | 00:00:00 | | 2003-08-01 | 402,200 | 32.20 | 32.49 | 31.75 | 31.80 | 00:00:00 | | 2003-08-04 | 944,000 | 31.93 | 31.93 | 30.47 | 30.55 | 00:00:00 | | 2003-08-05 | 1,242,100 | 30.83 | 31.33 | 30.72 | 31.00 | 00:00:00 | | 2003-08-06 | 1,236,800 | 30.78 | 30.78 | 29.82 | 30.34 | 00:00:00 | | 2003-08-07 | 742,700 | 30.61 | 30.61 | 29.90 | 30.03 | 00:00:00 | | 2003-08-08 | 617,200 | 30.23 | 30.24 | 29.85 | 29.88 | 00:00:00 | | 2003-08-11 | 461,500 | 30.00 | 30.49 | 29.90 | 30.10 | 00:00:00 | | 2003-08-12 | 512,900 | 30.04 | 30.91 | 30.04 | 30.55 | 00:00:00 | | 2003-08-13 | 996,000 | 30.83 | 31.85 | 30.73 | 31.45 | 00:00:00 | | 2003-08-14 | 445,400 | 31.57 | 31.76 | 31.03 | 31.57 | 00:00:00 | | 2003-08-15 | 265,300 | 31.79 | 31.90 | 31.35 | 31.76 | 00:00:00 | | 2003-08-18 | 359,600 | 31.95 | 31.95 | 31.33 | 31.61 | 00:00:00 | | 2003-08-19 | 791,300 | 31.91 | 32.75 | 31.60 | 32.53 | 00:00:00 | | 2003-08-20 | 684,400 | 32.50 | 32.80 | 32.30 | 32.75 | 00:00:00 | | 2003-08-21 | 1,513,800 | 32.75 | 34.24 | 32.75 | 33.99 | 00:00:00 | | 2003-08-22 | 1,041,500 | 33.96 | 34.72 | 33.75 | 34.25 | 00:00:00 | | 2003-08-25 | 712,400 | 34.04 | 34.15 | 33.55 | 34.05 | 00:00:00 | | 2003-08-26 | 716,200 | 34.00 | 34.22 | 33.95 | 34.00 | 00:00:00 | | 2003-08-27 | 1,024,300 | 34.05 | 34.60 | 34.05 | 34.40 | 00:00:00 | | 2003-08-28 | 1,430,800 | 34.58 | 35.71 | 34.50 | 35.40 | 00:00:00 | | 2003-08-29 | 2,627,500 | 35.52 | 37.30 | 35.52 | 36.98 | 00:00:00 | | 2003-09-01 | 1,309,200 | 37.03 | 37.60 | 36.70 | 36.80 | 00:00:00 | | 2003-09-02 | 1,237,700 | 36.68 | 36.90 | 36.05 | 36.25 | 00:00:00 | | 2003-09-03 | 1,396,400 | 37.14 | 38.11 | 36.42 | 37.64 | 00:00:00 | | 2003-09-04 | 775,200 | 37.39 | 37.63 | 36.97 | 37.62 | 00:00:00 | | 2003-09-05 | 669,900 | 37.35 | 37.79 | 36.40 | 36.80 | 00:00:00 | | 2003-09-08 | 844,700 | 36.60 | 37.20 | 36.02 | 36.20 | 00:00:00 | | 2003-09-09 | 715,600 | 36.21 | 36.34 | 35.35 | 35.37 | 00:00:00 | | 2003-09-10 | 980,900 | 35.39 | 35.51 | 34.51 | 35.14 | 00:00:00 | | 2003-09-11 | 789,800 | 34.83 | 35.75 | 34.50 | 35.51 | 00:00:00 | | 2003-09-12 | 563,400 | 35.80 | 35.80 | 34.51 | 34.80 | 00:00:00 | | 2003-09-15 | 431,500 | 34.80 | 35.50 | 34.80 | 34.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
