|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-06 | 32,80 | 5.447.900 | 33,30 | 32,36 | 32,88 | 00:00:00 | | 2006-06-07 | 33,29 | 5.967.300 | 33,53 | 32,86 | 33,09 | 00:00:00 | | 2006-06-08 | 32,10 | 8.855.300 | 32,95 | 31,90 | 32,81 | 00:00:00 | | 2006-06-09 | 33,70 | 8.042.800 | 34,15 | 32,51 | 32,51 | 00:00:00 | | 2006-06-12 | 33,30 | 5.524.800 | 34,36 | 33,06 | 33,92 | 00:00:00 | | 2006-06-13 | 32,66 | 6.247.000 | 32,96 | 32,04 | 32,79 | 00:00:00 | | 2006-06-14 | 32,77 | 5.537.800 | 33,00 | 32,27 | 32,89 | 00:00:00 | | 2006-06-15 | 32,77 | 0 | 32,77 | 32,77 | 32,77 | 00:00:00 | | 2006-06-16 | 32,77 | 0 | 32,77 | 32,77 | 32,77 | 00:00:00 | | 2006-06-19 | 34,70 | 8.074.200 | 35,08 | 34,15 | 34,59 | 00:00:00 | | 2006-06-20 | 35,40 | 6.756.600 | 35,41 | 34,69 | 34,80 | 00:00:00 | | 2006-06-21 | 35,02 | 3.125.900 | 35,99 | 35,02 | 35,49 | 00:00:00 | | 2006-06-22 | 35,02 | 0 | 35,02 | 35,02 | 35,02 | 00:00:00 | | 2006-06-23 | 35,02 | 0 | 35,02 | 35,02 | 35,02 | 00:00:00 | | 2006-06-26 | 37,80 | 27.271.300 | 38,52 | 36,84 | 38,51 | 00:00:00 | | 2006-06-27 | 26,39 | 322.100 | 27,02 | 26,15 | 27,02 | 00:00:00 | | 2006-06-28 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-06-29 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-06-30 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-03 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-04 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-05 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-06 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-07 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-10 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-11 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-12 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-13 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-14 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-17 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-18 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-19 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-20 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-21 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-24 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-25 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-26 | 26,39 | 0 | 26,39 | 26,39 | 26,39 | 00:00:00 | | 2006-07-27 | 26,39 | 322.100 | 27,02 | 26,15 | 27,02 | 00:00:00 | | 2006-07-28 | 26,45 | 484.000 | 26,59 | 25,95 | 26,37 | 00:00:00 | | 2006-07-31 | 26,80 | 1.838.000 | 26,80 | 26,10 | 26,80 | 00:00:00 | | 2006-08-01 | 27,00 | 3.656.000 | 27,37 | 26,29 | 26,40 | 00:00:00 | | 2006-08-02 | 27,00 | 0 | 27,00 | 27,00 | 27,00 | 00:00:00 | | 2006-08-03 | 26,79 | 256.200 | 26,93 | 26,50 | 26,65 | 00:00:00 | | 2006-08-04 | 26,79 | 0 | 26,79 | 26,79 | 26,79 | 00:00:00 | | 2006-08-07 | 25,88 | 798.800 | 26,17 | 25,86 | 25,90 | 00:00:00 | | 2006-08-08 | 25,49 | 1.934.000 | 26,10 | 25,33 | 25,89 | 00:00:00 | | 2006-08-09 | 25,20 | 1.880.200 | 25,45 | 25,10 | 25,43 | 00:00:00 | | 2006-08-10 | 25,06 | 1.574.200 | 25,30 | 23,00 | 25,10 | 00:00:00 | | 2006-08-11 | 24,33 | 1.704.900 | 25,09 | 23,40 | 24,91 | 00:00:00 | | 2006-08-14 | 24,69 | 755.400 | 24,93 | 24,31 | 24,31 | 00:00:00 | | 2006-08-15 | 24,67 | 1.366.400 | 24,94 | 24,29 | 24,29 | 00:00:00 | | 2006-08-16 | 25,11 | 1.354.100 | 25,17 | 24,88 | 24,98 | 00:00:00 | | 2006-08-17 | 25,42 | 2.136.300 | 25,95 | 25,29 | 25,29 | 00:00:00 | | 2006-08-18 | 24,81 | 958.300 | 25,50 | 24,80 | 25,50 | 00:00:00 | | 2006-08-21 | 24,96 | 824.100 | 25,31 | 24,61 | 24,74 | 00:00:00 | | 2006-08-22 | 25,32 | 1.432.500 | 25,48 | 24,87 | 25,10 | 00:00:00 | | 2006-08-23 | 25,60 | 2.960.200 | 25,99 | 25,17 | 25,45 | 00:00:00 | | 2006-08-24 | 26,19 | 2.884.300 | 26,40 | 25,28 | 25,65 | 00:00:00 | | 2006-08-25 | 26,42 | 2.487.300 | 26,74 | 26,26 | 26,26 | 00:00:00 | | 2006-08-28 | 26,54 | 992.900 | 26,72 | 26,28 | 26,39 | 00:00:00 | | 2006-08-29 | 25,73 | 1.935.000 | 26,64 | 25,64 | 26,53 | 00:00:00 | | 2006-08-30 | 26,18 | 1.886.300 | 26,30 | 26,02 | 26,08 | 00:00:00 | | 2006-08-31 | 26,05 | 2.055.700 | 26,31 | 26,05 | 26,22 | 00:00:00 | | 2006-09-01 | 26,80 | 2.028.100 | 26,95 | 26,50 | 26,59 | 00:00:00 | | 2006-09-04 | 27,20 | 1.463.600 | 27,30 | 26,86 | 26,86 | 00:00:00 | | 2006-09-05 | 26,98 | 930.100 | 27,32 | 26,80 | 27,21 | 00:00:00 | | 2006-09-06 | 26,78 | 1.108.300 | 27,17 | 26,63 | 27,16 | 00:00:00 | | 2006-09-07 | 26,30 | 1.893.200 | 26,91 | 26,09 | 26,82 | 00:00:00 | | 2006-09-08 | 26,61 | 1.945.100 | 26,86 | 26,37 | 26,86 | 00:00:00 | | 2006-09-11 | 25,89 | 3.611.600 | 26,92 | 25,74 | 26,17 | 00:00:00 | | 2006-09-12 | 26,01 | 2.428.100 | 26,13 | 25,45 | 25,56 | 00:00:00 | | 2006-09-13 | 26,34 | 2.803.200 | 26,34 | 25,98 | 26,15 | 00:00:00 | | 2006-09-14 | 26,83 | 5.095.300 | 27,10 | 26,52 | 26,67 | 00:00:00 | | 2006-09-15 | 26,99 | 45.250.300 | 27,04 | 26,21 | 26,89 | 00:00:00 | | 2006-09-18 | 26,98 | 3.798.800 | 27,03 | 26,77 | 26,91 | 00:00:00 | | 2006-09-19 | 26,90 | 2.255.600 | 27,02 | 26,60 | 27,01 | 00:00:00 | | 2006-09-20 | 26,90 | 3.581.500 | 27,08 | 26,78 | 26,82 | 00:00:00 | | 2006-09-21 | 26,77 | 2.864.900 | 27,06 | 26,70 | 26,90 | 00:00:00 | | 2006-09-22 | 26,30 | 3.817.200 | 26,44 | 26,05 | 26,42 | 00:00:00 | | 2006-09-25 | 25,26 | 4.379.600 | 26,49 | 24,97 | 26,34 | 00:00:00 | | 2006-09-26 | 25,94 | 3.905.900 | 26,02 | 24,99 | 25,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
