|
 ARCELORMITTAL REG - [Ticker: MTP.PA] |     | | Última Transacción | | Hora de Cotización | N/A - N/A | | Variación | () | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | | Mínimo | | | Volumen | | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 0,000 | PER | N/A | | Apertura | | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2017-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-15 | 18,51 | 3.026.900 | 18,58 | 18,42 | 18,50 | 00:00:00 | | 2005-03-16 | 18,10 | 3.474.800 | 18,68 | 18,10 | 18,50 | 00:00:00 | | 2005-03-17 | 18,24 | 3.780.300 | 18,36 | 17,96 | 18,19 | 00:00:00 | | 2005-03-18 | 18,20 | 2.860.300 | 18,44 | 18,12 | 18,33 | 00:00:00 | | 2005-03-21 | 18,08 | 1.745.100 | 18,24 | 18,01 | 18,24 | 00:00:00 | | 2005-03-22 | 18,21 | 3.820.800 | 18,21 | 17,83 | 18,00 | 00:00:00 | | 2005-03-23 | 17,88 | 3.221.500 | 18,03 | 17,81 | 17,91 | 00:00:00 | | 2005-03-24 | 17,99 | 3.050.300 | 18,07 | 17,74 | 17,91 | 00:00:00 | | 2005-03-25 | 17,99 | 0 | 17,99 | 17,99 | 17,99 | 00:00:00 | | 2005-03-28 | 17,99 | 0 | 17,99 | 17,99 | 17,99 | 00:00:00 | | 2005-03-29 | 17,55 | 7.685.100 | 17,75 | 17,37 | 17,67 | 00:00:00 | | 2005-03-30 | 17,48 | 4.828.300 | 17,54 | 17,26 | 17,31 | 00:00:00 | | 2005-03-31 | 17,63 | 3.822.600 | 17,75 | 17,54 | 17,55 | 00:00:00 | | 2005-04-01 | 17,52 | 2.295.900 | 17,67 | 17,38 | 17,61 | 00:00:00 | | 2005-04-04 | 17,26 | 3.591.800 | 17,45 | 17,18 | 17,45 | 00:00:00 | | 2005-04-05 | 17,37 | 3.780.700 | 17,39 | 17,14 | 17,39 | 00:00:00 | | 2005-04-06 | 17,22 | 5.279.900 | 17,29 | 17,04 | 17,15 | 00:00:00 | | 2005-04-07 | 17,30 | 3.208.000 | 17,37 | 17,19 | 17,27 | 00:00:00 | | 2005-04-08 | 17,46 | 4.929.600 | 17,59 | 17,41 | 17,43 | 00:00:00 | | 2005-04-11 | 17,32 | 2.970.100 | 17,45 | 17,26 | 17,45 | 00:00:00 | | 2005-04-12 | 17,40 | 5.826.900 | 17,54 | 17,36 | 17,37 | 00:00:00 | | 2005-04-13 | 17,66 | 9.210.600 | 17,88 | 17,60 | 17,65 | 00:00:00 | | 2005-04-14 | 17,18 | 7.264.000 | 17,50 | 17,12 | 17,50 | 00:00:00 | | 2005-04-15 | 16,50 | 10.227.500 | 16,90 | 16,45 | 16,85 | 00:00:00 | | 2005-04-18 | 16,37 | 10.655.400 | 16,43 | 15,93 | 16,10 | 00:00:00 | | 2005-04-19 | 16,45 | 5.773.500 | 16,70 | 16,38 | 16,58 | 00:00:00 | | 2005-04-20 | 16,29 | 4.291.800 | 16,65 | 16,21 | 16,59 | 00:00:00 | | 2005-04-21 | 16,12 | 4.691.000 | 16,34 | 16,04 | 16,14 | 00:00:00 | | 2005-04-22 | 16,10 | 5.050.700 | 16,41 | 16,13 | 16,35 | 00:00:00 | | 2005-04-25 | 16,35 | 4.132.300 | 16,36 | 16,05 | 16,10 | 00:00:00 | | 2005-04-26 | 16,34 | 3.375.400 | 16,40 | 16,21 | 16,31 | 00:00:00 | | 2005-04-27 | 15,68 | 7.322.200 | 16,20 | 15,64 | 16,15 | 00:00:00 | | 2005-04-28 | 15,43 | 5.765.000 | 15,83 | 15,43 | 15,77 | 00:00:00 | | 2005-04-29 | 15,60 | 5.682.600 | 15,89 | 15,31 | 15,38 | 00:00:00 | | 2005-05-02 | 15,44 | 3.339.800 | 15,57 | 15,21 | 15,21 | 00:00:00 | | 2005-05-03 | 15,66 | 5.411.500 | 15,74 | 15,49 | 15,70 | 00:00:00 | | 2005-05-04 | 16,00 | 5.935.300 | 16,02 | 15,76 | 15,80 | 00:00:00 | | 2005-05-05 | 15,94 | 2.709.900 | 16,14 | 15,88 | 16,09 | 00:00:00 | | 2005-05-06 | 16,14 | 2.517.500 | 16,14 | 15,82 | 16,00 | 00:00:00 | | 2005-05-09 | 16,04 | 2.768.100 | 16,35 | 16,00 | 16,35 | 00:00:00 | | 2005-05-10 | 15,55 | 4.071.700 | 16,20 | 15,49 | 16,05 | 00:00:00 | | 2005-05-11 | 15,51 | 4.628.600 | 15,73 | 15,35 | 15,49 | 00:00:00 | | 2005-05-12 | 15,44 | 4.430.200 | 15,82 | 15,30 | 15,74 | 00:00:00 | | 2005-05-13 | 15,12 | 8.227.600 | 15,33 | 15,03 | 15,30 | 00:00:00 | | 2005-05-16 | 15,21 | 2.741.200 | 15,27 | 15,03 | 15,05 | 00:00:00 | | 2005-05-17 | 15,35 | 3.014.200 | 15,39 | 15,28 | 15,32 | 00:00:00 | | 2005-05-18 | 15,94 | 4.892.200 | 15,95 | 15,44 | 15,45 | 00:00:00 | | 2005-05-19 | 15,96 | 3.377.300 | 16,07 | 15,83 | 16,05 | 00:00:00 | | 2005-05-20 | 15,76 | 2.683.000 | 15,97 | 15,72 | 15,96 | 00:00:00 | | 2005-05-23 | 15,92 | 2.988.000 | 15,97 | 15,69 | 15,97 | 00:00:00 | | 2005-05-24 | 15,84 | 3.101.500 | 15,97 | 15,68 | 15,95 | 00:00:00 | | 2005-05-25 | 15,55 | 5.135.800 | 15,72 | 15,48 | 15,72 | 00:00:00 | | 2005-05-26 | 15,79 | 3.038.600 | 15,83 | 15,56 | 15,58 | 00:00:00 | | 2005-05-27 | 15,82 | 2.568.200 | 15,89 | 15,65 | 15,82 | 00:00:00 | | 2005-05-30 | 16,18 | 2.661.000 | 16,20 | 15,72 | 15,82 | 00:00:00 | | 2005-05-31 | 16,19 | 4.968.000 | 16,25 | 16,05 | 16,21 | 00:00:00 | | 2005-06-01 | 16,42 | 2.468.300 | 16,43 | 16,10 | 16,20 | 00:00:00 | | 2005-06-02 | 16,23 | 3.461.600 | 16,40 | 16,09 | 16,35 | 00:00:00 | | 2005-06-03 | 16,23 | 0 | 16,23 | 16,23 | 16,23 | 00:00:00 | | 2005-06-06 | 16,00 | 2.794.700 | 16,26 | 15,91 | 16,25 | 00:00:00 | | 2005-06-07 | 15,95 | 6.271.900 | 16,17 | 15,76 | 16,12 | 00:00:00 | | 2005-06-08 | 15,96 | 3.514.000 | 16,08 | 15,83 | 15,92 | 00:00:00 | | 2005-06-09 | 15,68 | 4.253.500 | 15,90 | 15,61 | 15,90 | 00:00:00 | | 2005-06-10 | 15,82 | 3.655.800 | 15,87 | 15,68 | 15,68 | 00:00:00 | | 2005-06-13 | 15,80 | 2.631.000 | 15,89 | 15,70 | 15,87 | 00:00:00 | | 2005-06-14 | 15,91 | 2.512.000 | 15,94 | 15,77 | 15,86 | 00:00:00 | | 2005-06-15 | 16,00 | 3.488.600 | 16,08 | 15,90 | 15,95 | 00:00:00 | | 2005-06-16 | 16,55 | 8.367.800 | 16,61 | 16,16 | 16,16 | 00:00:00 | | 2005-06-17 | 16,87 | 8.829.200 | 17,00 | 16,65 | 16,71 | 00:00:00 | | 2005-06-20 | 16,75 | 3.783.300 | 16,94 | 16,61 | 16,90 | 00:00:00 | | 2005-06-21 | 16,43 | 5.157.500 | 16,60 | 16,25 | 16,50 | 00:00:00 | | 2005-06-22 | 16,21 | 4.298.600 | 16,47 | 16,11 | 16,46 | 00:00:00 | | 2005-06-23 | 16,17 | 4.980.900 | 16,30 | 16,00 | 16,25 | 00:00:00 | | 2005-06-24 | 15,96 | 3.847.600 | 16,00 | 15,83 | 15,85 | 00:00:00 | | 2005-06-27 | 15,94 | 3.257.800 | 15,96 | 15,75 | 15,86 | 00:00:00 | | 2005-06-28 | 16,35 | 3.983.100 | 16,39 | 16,02 | 16,05 | 00:00:00 | | 2005-06-29 | 16,45 | 3.779.200 | 16,51 | 16,36 | 16,42 | 00:00:00 | | 2005-06-30 | 16,22 | 4.208.500 | 16,57 | 16,16 | 16,56 | 00:00:00 | | 2005-07-01 | 16,30 | 3.696.900 | 16,38 | 16,10 | 16,17 | 00:00:00 | | 2005-07-04 | 16,25 | 2.085.100 | 16,45 | 16,22 | 16,45 | 00:00:00 | | 2005-07-05 | 16,20 | 3.201.800 | 16,38 | 16,12 | 16,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
