|
 ARCELORMITTAL REG - [Ticker: MTP.PA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MTP.PA desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-23 | 16,09 | 5.148.400 | 16,15 | 15,98 | 16,05 | 00:00:00 | | 2004-11-24 | 15,95 | 2.442.400 | 16,20 | 15,85 | 16,19 | 00:00:00 | | 2004-11-25 | 16,84 | 9.612.100 | 16,84 | 16,08 | 16,08 | 00:00:00 | | 2004-11-26 | 16,96 | 3.739.100 | 17,00 | 16,72 | 16,83 | 00:00:00 | | 2004-11-29 | 16,83 | 5.927.300 | 17,25 | 16,83 | 17,00 | 00:00:00 | | 2004-11-30 | 16,57 | 3.118.900 | 17,00 | 16,47 | 17,00 | 00:00:00 | | 2004-12-01 | 17,16 | 5.613.900 | 17,23 | 16,50 | 16,57 | 00:00:00 | | 2004-12-02 | 17,12 | 4.903.500 | 17,26 | 16,95 | 17,20 | 00:00:00 | | 2004-12-03 | 16,91 | 4.466.100 | 17,03 | 16,68 | 17,00 | 00:00:00 | | 2004-12-06 | 16,87 | 2.792.300 | 17,05 | 16,75 | 16,96 | 00:00:00 | | 2004-12-07 | 16,59 | 3.653.600 | 16,98 | 16,57 | 16,98 | 00:00:00 | | 2004-12-08 | 16,16 | 6.839.700 | 16,49 | 16,05 | 16,49 | 00:00:00 | | 2004-12-09 | 16,05 | 6.390.800 | 16,33 | 15,95 | 16,16 | 00:00:00 | | 2004-12-10 | 16,28 | 3.828.300 | 16,35 | 16,14 | 16,17 | 00:00:00 | | 2004-12-13 | 16,39 | 3.934.700 | 16,54 | 16,30 | 16,35 | 00:00:00 | | 2004-12-14 | 16,52 | 4.822.100 | 16,65 | 16,42 | 16,64 | 00:00:00 | | 2004-12-15 | 16,53 | 2.588.400 | 16,69 | 16,44 | 16,65 | 00:00:00 | | 2004-12-16 | 16,78 | 3.279.800 | 16,78 | 16,35 | 16,52 | 00:00:00 | | 2004-12-17 | 16,51 | 2.214.400 | 16,73 | 16,45 | 16,67 | 00:00:00 | | 2004-12-20 | 16,76 | 2.166.800 | 16,80 | 16,51 | 16,51 | 00:00:00 | | 2004-12-21 | 16,65 | 1.819.500 | 16,82 | 16,62 | 16,75 | 00:00:00 | | 2004-12-22 | 16,78 | 2.090.300 | 16,80 | 16,58 | 16,70 | 00:00:00 | | 2004-12-23 | 16,80 | 1.535.300 | 16,80 | 16,68 | 16,79 | 00:00:00 | | 2004-12-24 | 16,78 | 209.800 | 16,80 | 16,71 | 16,79 | 00:00:00 | | 2004-12-27 | 16,92 | 1.276.900 | 16,96 | 16,72 | 16,80 | 00:00:00 | | 2004-12-28 | 17,00 | 727.600 | 17,00 | 16,88 | 16,98 | 00:00:00 | | 2004-12-29 | 17,09 | 1.565.100 | 17,10 | 16,82 | 17,01 | 00:00:00 | | 2004-12-30 | 17,02 | 2.186.600 | 17,17 | 16,90 | 17,04 | 00:00:00 | | 2004-12-31 | 16,97 | 1.311.200 | 17,12 | 16,85 | 17,10 | 00:00:00 | | 2005-01-03 | 17,22 | 3.022.700 | 17,32 | 17,09 | 17,09 | 00:00:00 | | 2005-01-04 | 16,91 | 4.439.500 | 17,19 | 16,85 | 17,15 | 00:00:00 | | 2005-01-05 | 16,55 | 6.230.400 | 16,80 | 16,42 | 16,75 | 00:00:00 | | 2005-01-06 | 16,71 | 3.580.800 | 16,74 | 16,37 | 16,49 | 00:00:00 | | 2005-01-07 | 16,63 | 3.421.700 | 16,76 | 16,58 | 16,65 | 00:00:00 | | 2005-01-10 | 16,75 | 2.157.900 | 16,77 | 16,57 | 16,67 | 00:00:00 | | 2005-01-11 | 16,51 | 3.682.400 | 16,83 | 16,47 | 16,83 | 00:00:00 | | 2005-01-12 | 16,14 | 5.036.100 | 16,54 | 16,08 | 16,50 | 00:00:00 | | 2005-01-13 | 16,45 | 3.084.500 | 16,56 | 16,23 | 16,23 | 00:00:00 | | 2005-01-14 | 16,67 | 2.710.800 | 16,73 | 16,39 | 16,39 | 00:00:00 | | 2005-01-17 | 16,90 | 2.249.900 | 16,90 | 16,75 | 16,80 | 00:00:00 | | 2005-01-18 | 16,62 | 3.745.400 | 16,95 | 16,49 | 16,95 | 00:00:00 | | 2005-01-19 | 16,43 | 3.678.400 | 16,80 | 16,33 | 16,72 | 00:00:00 | | 2005-01-20 | 16,53 | 3.073.900 | 16,53 | 16,19 | 16,40 | 00:00:00 | | 2005-01-21 | 16,90 | 4.680.500 | 16,94 | 16,43 | 16,55 | 00:00:00 | | 2005-01-24 | 16,67 | 2.796.500 | 16,88 | 16,57 | 16,88 | 00:00:00 | | 2005-01-25 | 16,72 | 4.287.700 | 16,93 | 16,69 | 16,75 | 00:00:00 | | 2005-01-26 | 16,78 | 2.407.000 | 16,87 | 16,72 | 16,80 | 00:00:00 | | 2005-01-27 | 16,98 | 5.546.900 | 16,98 | 16,70 | 16,80 | 00:00:00 | | 2005-01-28 | 16,80 | 2.522.600 | 16,99 | 16,79 | 16,99 | 00:00:00 | | 2005-01-31 | 17,12 | 3.095.800 | 17,12 | 16,94 | 16,98 | 00:00:00 | | 2005-02-01 | 17,22 | 3.238.800 | 17,24 | 16,97 | 17,24 | 00:00:00 | | 2005-02-02 | 17,57 | 4.092.000 | 17,60 | 17,15 | 17,22 | 00:00:00 | | 2005-02-03 | 17,53 | 4.724.100 | 17,81 | 17,40 | 17,59 | 00:00:00 | | 2005-02-04 | 17,82 | 4.780.000 | 17,86 | 17,58 | 17,66 | 00:00:00 | | 2005-02-07 | 18,21 | 5.075.400 | 18,21 | 17,78 | 17,88 | 00:00:00 | | 2005-02-08 | 17,91 | 3.255.300 | 18,19 | 17,84 | 18,19 | 00:00:00 | | 2005-02-09 | 17,61 | 4.419.800 | 17,96 | 17,57 | 17,96 | 00:00:00 | | 2005-02-10 | 17,67 | 2.922.300 | 17,73 | 17,43 | 17,51 | 00:00:00 | | 2005-02-11 | 18,27 | 4.403.200 | 18,27 | 17,80 | 17,81 | 00:00:00 | | 2005-02-14 | 18,33 | 2.997.600 | 18,42 | 18,07 | 18,30 | 00:00:00 | | 2005-02-15 | 18,70 | 4.922.500 | 18,74 | 18,26 | 18,40 | 00:00:00 | | 2005-02-16 | 18,69 | 5.338.300 | 18,76 | 18,42 | 18,68 | 00:00:00 | | 2005-02-17 | 18,68 | 6.039.700 | 18,96 | 18,65 | 18,83 | 00:00:00 | | 2005-02-18 | 18,63 | 4.589.700 | 18,77 | 18,48 | 18,68 | 00:00:00 | | 2005-02-21 | 18,50 | 2.581.000 | 18,79 | 18,46 | 18,76 | 00:00:00 | | 2005-02-22 | 17,95 | 7.399.500 | 18,48 | 17,69 | 18,48 | 00:00:00 | | 2005-02-23 | 17,95 | 5.045.600 | 18,04 | 17,53 | 17,75 | 00:00:00 | | 2005-02-24 | 18,49 | 3.326.200 | 18,49 | 18,01 | 18,01 | 00:00:00 | | 2005-02-25 | 19,06 | 5.609.500 | 19,08 | 18,46 | 18,75 | 00:00:00 | | 2005-02-28 | 18,76 | 3.774.700 | 19,13 | 18,74 | 19,10 | 00:00:00 | | 2005-03-01 | 18,88 | 3.310.500 | 19,03 | 18,76 | 18,84 | 00:00:00 | | 2005-03-02 | 19,10 | 5.456.000 | 19,10 | 18,55 | 18,89 | 00:00:00 | | 2005-03-03 | 19,15 | 4.029.500 | 19,25 | 18,94 | 19,09 | 00:00:00 | | 2005-03-04 | 19,41 | 2.903.300 | 19,45 | 19,00 | 19,20 | 00:00:00 | | 2005-03-07 | 19,20 | 3.047.300 | 19,36 | 19,08 | 19,33 | 00:00:00 | | 2005-03-08 | 18,57 | 5.988.100 | 19,03 | 18,52 | 19,01 | 00:00:00 | | 2005-03-09 | 18,52 | 5.234.300 | 18,73 | 18,42 | 18,60 | 00:00:00 | | 2005-03-10 | 18,13 | 5.214.300 | 18,49 | 18,02 | 18,40 | 00:00:00 | | 2005-03-11 | 18,55 | 3.719.900 | 18,65 | 18,12 | 18,18 | 00:00:00 | | 2005-03-14 | 18,35 | 3.358.400 | 18,63 | 18,21 | 18,61 | 00:00:00 | | 2005-03-15 | 18,51 | 3.026.900 | 18,58 | 18,42 | 18,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
