|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-14 | 30,12 | 4.129.100 | 30,12 | 29,73 | 29,90 | 00:00:00 | | 2006-02-15 | 29,79 | 4.928.700 | 30,30 | 29,74 | 30,11 | 00:00:00 | | 2006-02-16 | 29,90 | 3.516.200 | 30,25 | 29,23 | 30,00 | 00:00:00 | | 2006-02-17 | 30,32 | 4.059.400 | 30,47 | 29,77 | 29,95 | 00:00:00 | | 2006-02-20 | 30,40 | 2.490.500 | 30,58 | 30,40 | 30,49 | 00:00:00 | | 2006-02-21 | 30,30 | 3.483.200 | 30,53 | 30,00 | 30,49 | 00:00:00 | | 2006-02-22 | 30,40 | 2.127.500 | 30,45 | 29,96 | 30,10 | 00:00:00 | | 2006-02-23 | 30,45 | 4.817.200 | 30,55 | 29,98 | 30,41 | 00:00:00 | | 2006-02-24 | 30,40 | 4.024.000 | 30,55 | 30,18 | 30,35 | 00:00:00 | | 2006-02-27 | 30,65 | 6.049.400 | 30,99 | 30,43 | 30,65 | 00:00:00 | | 2006-02-28 | 30,66 | 5.441.400 | 31,05 | 30,66 | 30,85 | 00:00:00 | | 2006-03-01 | 31,25 | 9.155.800 | 31,26 | 30,84 | 30,99 | 00:00:00 | | 2006-03-02 | 32,05 | 12.488.200 | 32,65 | 31,23 | 31,30 | 00:00:00 | | 2006-03-03 | 32,85 | 5.850.200 | 33,40 | 31,73 | 31,73 | 00:00:00 | | 2006-03-06 | 33,05 | 3.456.900 | 33,36 | 32,76 | 32,76 | 00:00:00 | | 2006-03-07 | 32,20 | 4.506.500 | 32,95 | 31,83 | 32,79 | 00:00:00 | | 2006-03-08 | 31,56 | 5.566.900 | 32,17 | 31,26 | 32,00 | 00:00:00 | | 2006-03-09 | 31,72 | 3.954.100 | 31,91 | 31,45 | 31,71 | 00:00:00 | | 2006-03-10 | 31,70 | 3.105.700 | 31,78 | 31,25 | 31,50 | 00:00:00 | | 2006-03-13 | 31,77 | 1.475.300 | 31,95 | 31,50 | 31,76 | 00:00:00 | | 2006-03-14 | 31,09 | 8.406.400 | 31,74 | 30,31 | 31,55 | 00:00:00 | | 2006-03-15 | 31,46 | 5.387.200 | 31,60 | 30,55 | 31,03 | 00:00:00 | | 2006-03-16 | 31,10 | 4.764.300 | 31,57 | 30,79 | 31,57 | 00:00:00 | | 2006-03-17 | 31,50 | 5.482.500 | 31,75 | 30,93 | 31,75 | 00:00:00 | | 2006-03-20 | 31,78 | 5.185.300 | 32,06 | 31,69 | 31,80 | 00:00:00 | | 2006-03-21 | 31,71 | 3.309.000 | 31,81 | 31,41 | 31,73 | 00:00:00 | | 2006-03-22 | 31,60 | 6.469.300 | 31,66 | 31,11 | 31,37 | 00:00:00 | | 2006-03-23 | 31,60 | 6.889.800 | 31,80 | 31,33 | 31,80 | 00:00:00 | | 2006-03-24 | 31,75 | 3.972.700 | 31,78 | 31,53 | 31,62 | 00:00:00 | | 2006-03-27 | 31,75 | 3.290.800 | 31,88 | 31,67 | 31,75 | 00:00:00 | | 2006-03-28 | 32,10 | 3.700.500 | 32,10 | 31,78 | 31,78 | 00:00:00 | | 2006-03-29 | 32,62 | 3.411.300 | 32,87 | 32,05 | 32,05 | 00:00:00 | | 2006-03-30 | 32,72 | 3.507.900 | 32,88 | 32,60 | 32,88 | 00:00:00 | | 2006-03-31 | 32,53 | 4.200.200 | 32,69 | 32,39 | 32,50 | 00:00:00 | | 2006-04-03 | 32,79 | 5.176.100 | 32,79 | 32,41 | 32,50 | 00:00:00 | | 2006-04-04 | 32,50 | 13.474.800 | 32,63 | 32,06 | 32,63 | 00:00:00 | | 2006-04-05 | 32,90 | 6.112.100 | 32,92 | 32,41 | 32,41 | 00:00:00 | | 2006-04-06 | 33,00 | 6.715.800 | 33,10 | 32,82 | 32,90 | 00:00:00 | | 2006-04-07 | 32,96 | 4.160.800 | 33,10 | 32,86 | 32,86 | 00:00:00 | | 2006-04-10 | 33,04 | 2.286.200 | 33,10 | 32,90 | 32,96 | 00:00:00 | | 2006-04-11 | 32,96 | 4.009.900 | 33,14 | 32,85 | 32,95 | 00:00:00 | | 2006-04-12 | 32,81 | 3.211.500 | 32,95 | 32,78 | 32,91 | 00:00:00 | | 2006-04-13 | 33,10 | 2.582.500 | 33,11 | 32,70 | 32,81 | 00:00:00 | | 2006-04-14 | 33,10 | 0 | 33,10 | 33,10 | 33,10 | 00:00:00 | | 2006-04-17 | 33,10 | 0 | 33,10 | 33,10 | 33,10 | 00:00:00 | | 2006-04-18 | 33,05 | 2.342.700 | 33,20 | 32,86 | 33,16 | 00:00:00 | | 2006-04-19 | 33,55 | 3.099.000 | 33,60 | 33,26 | 33,33 | 00:00:00 | | 2006-04-20 | 33,40 | 4.989.300 | 33,80 | 33,33 | 33,50 | 00:00:00 | | 2006-04-21 | 33,90 | 3.062.500 | 34,00 | 33,01 | 33,57 | 00:00:00 | | 2006-04-24 | 34,09 | 2.476.400 | 34,21 | 33,72 | 33,89 | 00:00:00 | | 2006-04-25 | 34,11 | 3.775.000 | 34,21 | 33,99 | 34,00 | 00:00:00 | | 2006-04-26 | 34,08 | 2.772.700 | 34,21 | 34,03 | 34,05 | 00:00:00 | | 2006-04-27 | 33,40 | 7.423.200 | 34,10 | 33,03 | 34,06 | 00:00:00 | | 2006-04-28 | 32,60 | 4.644.000 | 33,40 | 32,51 | 33,11 | 00:00:00 | | 2006-05-01 | 32,60 | 0 | 32,60 | 32,60 | 32,60 | 00:00:00 | | 2006-05-02 | 33,69 | 3.900.600 | 33,69 | 32,90 | 32,90 | 00:00:00 | | 2006-05-03 | 33,83 | 3.437.200 | 33,85 | 33,48 | 33,70 | 00:00:00 | | 2006-05-04 | 34,16 | 2.891.000 | 34,20 | 33,74 | 33,92 | 00:00:00 | | 2006-05-05 | 34,95 | 4.531.400 | 35,04 | 34,00 | 34,00 | 00:00:00 | | 2006-05-08 | 35,00 | 2.610.700 | 35,17 | 34,50 | 34,95 | 00:00:00 | | 2006-05-09 | 35,76 | 5.882.000 | 36,14 | 35,26 | 35,30 | 00:00:00 | | 2006-05-10 | 35,38 | 2.355.400 | 35,73 | 34,99 | 35,70 | 00:00:00 | | 2006-05-11 | 35,45 | 3.199.100 | 35,62 | 35,22 | 35,29 | 00:00:00 | | 2006-05-12 | 34,65 | 5.706.400 | 35,79 | 34,52 | 35,68 | 00:00:00 | | 2006-05-15 | 33,93 | 5.443.700 | 35,10 | 32,80 | 35,10 | 00:00:00 | | 2006-05-16 | 33,06 | 4.653.700 | 34,10 | 32,84 | 33,82 | 00:00:00 | | 2006-05-17 | 32,85 | 6.084.700 | 33,92 | 32,85 | 33,00 | 00:00:00 | | 2006-05-18 | 32,00 | 8.438.500 | 32,76 | 31,21 | 32,60 | 00:00:00 | | 2006-05-19 | 34,84 | 26.635.400 | 36,16 | 34,72 | 36,05 | 00:00:00 | | 2006-05-22 | 32,90 | 16.466.700 | 34,90 | 31,99 | 34,90 | 00:00:00 | | 2006-05-23 | 33,88 | 30.996.400 | 34,17 | 32,94 | 32,94 | 00:00:00 | | 2006-05-24 | 33,60 | 11.057.100 | 33,95 | 32,81 | 33,40 | 00:00:00 | | 2006-05-25 | 34,06 | 6.343.400 | 34,15 | 33,30 | 33,44 | 00:00:00 | | 2006-05-26 | 33,05 | 29.581.800 | 33,93 | 32,40 | 33,00 | 00:00:00 | | 2006-05-29 | 32,80 | 9.926.600 | 32,80 | 31,71 | 32,01 | 00:00:00 | | 2006-05-30 | 32,85 | 13.232.800 | 33,40 | 31,82 | 33,20 | 00:00:00 | | 2006-05-31 | 33,30 | 7.808.800 | 33,38 | 32,26 | 32,30 | 00:00:00 | | 2006-06-01 | 34,00 | 6.167.400 | 34,21 | 33,34 | 33,40 | 00:00:00 | | 2006-06-02 | 34,29 | 3.886.600 | 34,35 | 33,97 | 34,35 | 00:00:00 | | 2006-06-05 | 33,80 | 1.383.500 | 34,25 | 33,55 | 34,22 | 00:00:00 | | 2006-06-06 | 32,80 | 5.447.900 | 33,30 | 32,36 | 32,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
