|
 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 2023-10-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-05 | 16,20 | 3.201.800 | 16,38 | 16,12 | 16,30 | 00:00:00 | | 2005-07-06 | 16,33 | 3.871.000 | 16,37 | 16,16 | 16,28 | 00:00:00 | | 2005-07-07 | 15,96 | 7.565.100 | 16,35 | 15,60 | 16,34 | 00:00:00 | | 2005-07-08 | 16,08 | 5.361.500 | 16,14 | 15,95 | 16,06 | 00:00:00 | | 2005-07-11 | 16,48 | 4.581.600 | 16,50 | 16,13 | 16,22 | 00:00:00 | | 2005-07-12 | 16,34 | 4.814.500 | 16,46 | 16,25 | 16,45 | 00:00:00 | | 2005-07-13 | 16,49 | 3.721.100 | 16,53 | 16,22 | 16,30 | 00:00:00 | | 2005-07-14 | 16,86 | 7.078.500 | 16,92 | 16,47 | 16,48 | 00:00:00 | | 2005-07-15 | 16,60 | 2.536.100 | 16,90 | 16,58 | 16,90 | 00:00:00 | | 2005-07-18 | 16,65 | 4.183.400 | 16,92 | 16,62 | 16,75 | 00:00:00 | | 2005-07-19 | 17,30 | 8.409.700 | 17,30 | 16,78 | 16,78 | 00:00:00 | | 2005-07-20 | 17,51 | 6.759.200 | 17,59 | 17,29 | 17,35 | 00:00:00 | | 2005-07-21 | 17,53 | 6.863.300 | 17,72 | 17,37 | 17,59 | 00:00:00 | | 2005-07-22 | 17,65 | 3.518.100 | 17,75 | 17,55 | 17,61 | 00:00:00 | | 2005-07-25 | 17,58 | 2.440.800 | 17,78 | 17,51 | 17,70 | 00:00:00 | | 2005-07-26 | 17,30 | 5.713.600 | 17,58 | 17,23 | 17,58 | 00:00:00 | | 2005-07-27 | 17,68 | 5.741.800 | 17,78 | 17,39 | 17,45 | 00:00:00 | | 2005-07-28 | 18,00 | 12.586.900 | 18,22 | 17,66 | 17,97 | 00:00:00 | | 2005-07-29 | 17,78 | 4.315.600 | 18,18 | 17,77 | 18,17 | 00:00:00 | | 2005-08-01 | 17,80 | 2.555.100 | 17,98 | 17,75 | 17,86 | 00:00:00 | | 2005-08-02 | 18,03 | 3.515.600 | 18,03 | 17,74 | 17,85 | 00:00:00 | | 2005-08-03 | 18,35 | 5.936.300 | 18,40 | 18,07 | 18,15 | 00:00:00 | | 2005-08-04 | 18,07 | 3.549.500 | 18,34 | 17,99 | 18,25 | 00:00:00 | | 2005-08-05 | 18,12 | 3.802.600 | 18,22 | 17,88 | 17,99 | 00:00:00 | | 2005-08-08 | 18,25 | 2.932.600 | 18,41 | 18,08 | 18,20 | 00:00:00 | | 2005-08-09 | 18,40 | 2.515.100 | 18,45 | 18,21 | 18,26 | 00:00:00 | | 2005-08-10 | 18,40 | 6.323.900 | 18,58 | 18,25 | 18,48 | 00:00:00 | | 2005-08-11 | 18,46 | 4.068.900 | 18,56 | 18,33 | 18,35 | 00:00:00 | | 2005-08-12 | 18,47 | 3.443.000 | 18,71 | 18,42 | 18,59 | 00:00:00 | | 2005-08-15 | 18,63 | 1.056.800 | 18,65 | 18,53 | 18,55 | 00:00:00 | | 2005-08-16 | 18,18 | 4.000.800 | 18,71 | 18,03 | 18,69 | 00:00:00 | | 2005-08-17 | 18,25 | 4.311.400 | 18,27 | 17,99 | 18,21 | 00:00:00 | | 2005-08-18 | 18,02 | 2.673.500 | 18,29 | 17,95 | 18,29 | 00:00:00 | | 2005-08-19 | 18,10 | 2.874.900 | 18,20 | 17,98 | 18,03 | 00:00:00 | | 2005-08-22 | 18,22 | 2.103.200 | 18,25 | 18,12 | 18,15 | 00:00:00 | | 2005-08-23 | 17,97 | 3.457.300 | 18,23 | 17,92 | 18,22 | 00:00:00 | | 2005-08-24 | 17,69 | 5.413.100 | 17,85 | 17,53 | 17,85 | 00:00:00 | | 2005-08-25 | 17,47 | 4.748.100 | 17,62 | 17,28 | 17,52 | 00:00:00 | | 2005-08-26 | 17,48 | 3.014.300 | 17,67 | 17,42 | 17,50 | 00:00:00 | | 2005-08-29 | 17,52 | 1.321.100 | 17,55 | 17,27 | 17,32 | 00:00:00 | | 2005-08-30 | 17,59 | 2.995.300 | 17,81 | 17,57 | 17,72 | 00:00:00 | | 2005-08-31 | 17,80 | 3.162.900 | 18,00 | 17,64 | 17,64 | 00:00:00 | | 2005-09-01 | 17,91 | 3.269.800 | 18,12 | 17,88 | 18,00 | 00:00:00 | | 2005-09-02 | 17,79 | 2.876.200 | 18,07 | 17,72 | 17,97 | 00:00:00 | | 2005-09-05 | 17,89 | 2.206.100 | 17,95 | 17,83 | 17,84 | 00:00:00 | | 2005-09-06 | 17,97 | 2.515.000 | 18,12 | 17,85 | 17,99 | 00:00:00 | | 2005-09-07 | 18,16 | 2.920.600 | 18,20 | 17,93 | 18,12 | 00:00:00 | | 2005-09-08 | 18,01 | 2.941.500 | 18,20 | 17,99 | 18,20 | 00:00:00 | | 2005-09-09 | 18,19 | 1.824.400 | 18,19 | 18,06 | 18,10 | 00:00:00 | | 2005-09-12 | 18,51 | 4.170.600 | 18,51 | 18,22 | 18,24 | 00:00:00 | | 2005-09-13 | 18,36 | 3.673.200 | 18,60 | 18,32 | 18,55 | 00:00:00 | | 2005-09-14 | 18,33 | 2.963.100 | 18,48 | 18,31 | 18,45 | 00:00:00 | | 2005-09-15 | 18,63 | 3.317.300 | 18,63 | 18,35 | 18,39 | 00:00:00 | | 2005-09-16 | 19,05 | 8.556.800 | 19,05 | 18,65 | 18,69 | 00:00:00 | | 2005-09-19 | 18,90 | 4.534.500 | 19,09 | 18,85 | 18,86 | 00:00:00 | | 2005-09-20 | 18,85 | 6.891.500 | 19,03 | 18,54 | 18,94 | 00:00:00 | | 2005-09-21 | 18,56 | 4.677.800 | 18,68 | 18,33 | 18,60 | 00:00:00 | | 2005-09-22 | 18,31 | 2.954.600 | 18,56 | 18,30 | 18,47 | 00:00:00 | | 2005-09-23 | 18,64 | 2.219.700 | 18,64 | 18,32 | 18,43 | 00:00:00 | | 2005-09-26 | 18,70 | 5.025.600 | 18,95 | 18,65 | 18,74 | 00:00:00 | | 2005-09-27 | 18,85 | 3.969.200 | 18,96 | 18,71 | 18,75 | 00:00:00 | | 2005-09-28 | 19,39 | 5.617.400 | 19,42 | 18,95 | 19,05 | 00:00:00 | | 2005-09-29 | 19,45 | 7.421.000 | 19,96 | 19,36 | 19,45 | 00:00:00 | | 2005-09-30 | 19,46 | 3.864.300 | 19,69 | 19,34 | 19,62 | 00:00:00 | | 2005-10-03 | 19,64 | 3.096.000 | 19,76 | 19,51 | 19,64 | 00:00:00 | | 2005-10-04 | 19,93 | 6.078.600 | 19,95 | 19,33 | 19,60 | 00:00:00 | | 2005-10-05 | 19,56 | 6.077.300 | 19,90 | 19,45 | 19,90 | 00:00:00 | | 2005-10-06 | 19,25 | 7.902.800 | 19,31 | 18,91 | 19,08 | 00:00:00 | | 2005-10-07 | 19,42 | 3.570.600 | 19,57 | 19,14 | 19,25 | 00:00:00 | | 2005-10-10 | 19,57 | 3.115.000 | 19,75 | 19,48 | 19,60 | 00:00:00 | | 2005-10-11 | 19,28 | 4.914.400 | 19,68 | 19,19 | 19,68 | 00:00:00 | | 2005-10-12 | 18,99 | 3.714.900 | 19,27 | 18,94 | 19,27 | 00:00:00 | | 2005-10-13 | 18,66 | 5.595.900 | 18,99 | 18,52 | 18,98 | 00:00:00 | | 2005-10-14 | 18,84 | 5.245.100 | 19,14 | 18,48 | 18,48 | 00:00:00 | | 2005-10-17 | 18,86 | 2.096.600 | 19,00 | 18,77 | 18,96 | 00:00:00 | | 2005-10-18 | 18,97 | 4.312.300 | 19,27 | 18,90 | 19,03 | 00:00:00 | | 2005-10-19 | 18,25 | 5.893.800 | 18,80 | 18,22 | 18,75 | 00:00:00 | | 2005-10-20 | 18,46 | 4.921.800 | 18,66 | 18,40 | 18,49 | 00:00:00 | | 2005-10-21 | 18,27 | 3.790.500 | 18,58 | 18,12 | 18,32 | 00:00:00 | | 2005-10-24 | 18,90 | 4.544.200 | 18,94 | 18,44 | 18,67 | 00:00:00 | | 2005-10-25 | 19,03 | 4.663.800 | 19,23 | 18,78 | 19,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
