|
 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 2023-12-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-25 | 19,03 | 4.663.800 | 19,23 | 18,78 | 19,00 | 00:00:00 | | 2005-10-26 | 19,20 | 3.190.500 | 19,27 | 18,94 | 19,10 | 00:00:00 | | 2005-10-27 | 19,49 | 7.608.600 | 19,67 | 19,30 | 19,43 | 00:00:00 | | 2005-10-28 | 19,20 | 5.340.600 | 19,75 | 19,04 | 19,39 | 00:00:00 | | 2005-10-31 | 19,81 | 4.812.900 | 19,82 | 19,37 | 19,39 | 00:00:00 | | 2005-11-01 | 20,12 | 5.612.100 | 20,26 | 19,75 | 19,87 | 00:00:00 | | 2005-11-02 | 20,15 | 4.527.700 | 20,18 | 19,86 | 20,05 | 00:00:00 | | 2005-11-03 | 20,16 | 3.267.600 | 20,34 | 20,07 | 20,19 | 00:00:00 | | 2005-11-04 | 19,76 | 4.737.200 | 19,95 | 19,60 | 19,95 | 00:00:00 | | 2005-11-07 | 19,91 | 2.577.600 | 19,95 | 19,46 | 19,80 | 00:00:00 | | 2005-11-08 | 20,16 | 5.027.100 | 20,38 | 19,95 | 20,00 | 00:00:00 | | 2005-11-09 | 20,14 | 2.570.600 | 20,20 | 20,07 | 20,13 | 00:00:00 | | 2005-11-10 | 19,80 | 3.127.100 | 20,21 | 19,76 | 20,17 | 00:00:00 | | 2005-11-11 | 20,20 | 2.293.300 | 20,22 | 19,95 | 20,07 | 00:00:00 | | 2005-11-14 | 20,45 | 2.638.200 | 20,50 | 20,24 | 20,25 | 00:00:00 | | 2005-11-15 | 20,46 | 2.565.400 | 20,55 | 20,30 | 20,45 | 00:00:00 | | 2005-11-16 | 20,41 | 3.446.400 | 20,50 | 20,12 | 20,50 | 00:00:00 | | 2005-11-17 | 20,64 | 3.179.200 | 20,78 | 20,51 | 20,55 | 00:00:00 | | 2005-11-18 | 20,60 | 4.723.800 | 20,85 | 20,52 | 20,80 | 00:00:00 | | 2005-11-21 | 20,58 | 2.971.900 | 20,70 | 20,41 | 20,62 | 00:00:00 | | 2005-11-22 | 20,42 | 2.452.200 | 20,72 | 20,32 | 20,72 | 00:00:00 | | 2005-11-23 | 20,00 | 10.348.600 | 20,20 | 19,65 | 19,80 | 00:00:00 | | 2005-11-24 | 20,24 | 3.321.700 | 20,24 | 19,92 | 19,94 | 00:00:00 | | 2005-11-25 | 20,47 | 3.088.000 | 20,61 | 20,00 | 20,00 | 00:00:00 | | 2005-11-28 | 20,10 | 7.179.600 | 20,66 | 20,01 | 20,47 | 00:00:00 | | 2005-11-29 | 20,45 | 4.619.300 | 20,46 | 19,84 | 19,99 | 00:00:00 | | 2005-11-30 | 20,34 | 5.604.900 | 20,57 | 20,20 | 20,35 | 00:00:00 | | 2005-12-01 | 20,66 | 2.706.600 | 20,67 | 20,27 | 20,27 | 00:00:00 | | 2005-12-02 | 20,76 | 2.421.500 | 20,76 | 20,59 | 20,66 | 00:00:00 | | 2005-12-05 | 20,85 | 2.825.200 | 20,90 | 20,73 | 20,74 | 00:00:00 | | 2005-12-06 | 21,08 | 2.365.700 | 21,09 | 20,69 | 20,75 | 00:00:00 | | 2005-12-07 | 21,27 | 3.982.500 | 21,47 | 20,96 | 20,96 | 00:00:00 | | 2005-12-08 | 20,83 | 3.430.900 | 21,12 | 20,69 | 21,12 | 00:00:00 | | 2005-12-09 | 21,14 | 1.910.600 | 21,16 | 20,67 | 20,71 | 00:00:00 | | 2005-12-12 | 21,20 | 2.232.000 | 21,39 | 21,12 | 21,14 | 00:00:00 | | 2005-12-13 | 20,94 | 1.850.200 | 21,18 | 20,87 | 21,15 | 00:00:00 | | 2005-12-14 | 20,89 | 3.751.500 | 21,01 | 20,55 | 20,83 | 00:00:00 | | 2005-12-15 | 20,60 | 2.437.100 | 20,84 | 20,58 | 20,79 | 00:00:00 | | 2005-12-16 | 20,80 | 3.905.800 | 20,90 | 20,37 | 20,43 | 00:00:00 | | 2005-12-19 | 20,55 | 2.656.600 | 20,88 | 20,40 | 20,80 | 00:00:00 | | 2005-12-20 | 20,79 | 3.785.300 | 20,80 | 20,03 | 20,38 | 00:00:00 | | 2005-12-21 | 20,99 | 3.250.200 | 21,20 | 20,76 | 20,76 | 00:00:00 | | 2005-12-22 | 20,97 | 2.796.800 | 21,27 | 20,81 | 21,09 | 00:00:00 | | 2005-12-23 | 21,02 | 3.695.200 | 21,02 | 20,57 | 20,80 | 00:00:00 | | 2005-12-26 | 21,02 | 0 | 21,02 | 21,02 | 21,02 | 00:00:00 | | 2005-12-27 | 21,22 | 1.025.500 | 21,24 | 21,00 | 21,00 | 00:00:00 | | 2005-12-28 | 21,18 | 1.332.300 | 21,27 | 21,01 | 21,22 | 00:00:00 | | 2005-12-29 | 21,14 | 1.633.400 | 21,30 | 21,03 | 21,27 | 00:00:00 | | 2005-12-30 | 20,95 | 1.417.500 | 21,15 | 20,88 | 21,15 | 00:00:00 | | 2006-01-02 | 21,14 | 974.600 | 21,24 | 20,95 | 20,95 | 00:00:00 | | 2006-01-03 | 21,27 | 4.553.900 | 21,42 | 21,00 | 21,14 | 00:00:00 | | 2006-01-04 | 21,94 | 4.630.900 | 21,95 | 21,41 | 21,58 | 00:00:00 | | 2006-01-05 | 21,90 | 2.920.400 | 22,04 | 21,80 | 21,91 | 00:00:00 | | 2006-01-06 | 21,89 | 2.287.500 | 21,94 | 21,66 | 21,94 | 00:00:00 | | 2006-01-09 | 22,03 | 2.384.600 | 22,05 | 21,76 | 21,95 | 00:00:00 | | 2006-01-10 | 22,02 | 2.645.200 | 22,20 | 21,81 | 22,09 | 00:00:00 | | 2006-01-11 | 22,14 | 2.115.300 | 22,22 | 21,97 | 22,19 | 00:00:00 | | 2006-01-12 | 22,11 | 2.572.100 | 22,22 | 21,83 | 22,21 | 00:00:00 | | 2006-01-13 | 21,91 | 3.115.000 | 22,15 | 21,80 | 22,15 | 00:00:00 | | 2006-01-16 | 21,27 | 6.868.200 | 21,76 | 21,18 | 21,69 | 00:00:00 | | 2006-01-17 | 21,08 | 3.797.600 | 21,19 | 21,00 | 21,10 | 00:00:00 | | 2006-01-18 | 20,86 | 4.043.900 | 20,95 | 20,60 | 20,75 | 00:00:00 | | 2006-01-19 | 21,12 | 3.203.400 | 21,15 | 21,00 | 21,00 | 00:00:00 | | 2006-01-20 | 20,99 | 2.731.400 | 21,40 | 20,97 | 21,11 | 00:00:00 | | 2006-01-23 | 20,91 | 2.927.100 | 20,97 | 20,70 | 20,70 | 00:00:00 | | 2006-01-24 | 21,61 | 7.439.300 | 21,85 | 21,40 | 21,44 | 00:00:00 | | 2006-01-25 | 21,83 | 2.719.900 | 21,87 | 21,64 | 21,82 | 00:00:00 | | 2006-01-26 | 22,22 | 4.571.300 | 22,50 | 21,91 | 21,91 | 00:00:00 | | 2006-01-27 | 28,54 | 71.157.300 | 31,29 | 28,54 | 30,10 | 00:00:00 | | 2006-01-30 | 29,75 | 32.340.500 | 30,02 | 28,64 | 28,98 | 00:00:00 | | 2006-01-31 | 28,90 | 12.370.300 | 29,56 | 28,86 | 29,41 | 00:00:00 | | 2006-02-01 | 29,23 | 9.982.600 | 29,50 | 28,75 | 28,75 | 00:00:00 | | 2006-02-02 | 29,34 | 8.548.200 | 29,54 | 29,28 | 29,30 | 00:00:00 | | 2006-02-03 | 30,53 | 13.035.200 | 30,79 | 29,68 | 29,80 | 00:00:00 | | 2006-02-06 | 31,31 | 9.177.000 | 31,61 | 30,11 | 30,47 | 00:00:00 | | 2006-02-07 | 30,32 | 14.689.200 | 31,18 | 29,92 | 31,18 | 00:00:00 | | 2006-02-08 | 29,31 | 11.574.200 | 30,10 | 29,05 | 29,70 | 00:00:00 | | 2006-02-09 | 29,39 | 8.211.300 | 29,75 | 29,19 | 29,26 | 00:00:00 | | 2006-02-10 | 29,30 | 6.411.200 | 29,67 | 29,00 | 29,36 | 00:00:00 | | 2006-02-13 | 30,20 | 5.112.800 | 30,20 | 29,04 | 29,10 | 00:00:00 | | 2006-02-14 | 30,12 | 4.129.100 | 30,12 | 29,73 | 29,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
