|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-26 | 25,94 | 3.905.900 | 26,02 | 24,99 | 25,58 | 00:00:00 | | 2006-09-27 | 26,84 | 4.733.700 | 27,02 | 26,13 | 26,26 | 00:00:00 | | 2006-09-28 | 27,24 | 11.269.300 | 28,16 | 26,76 | 26,76 | 00:00:00 | | 2006-09-29 | 27,54 | 4.907.600 | 27,99 | 27,25 | 27,31 | 00:00:00 | | 2006-10-02 | 27,41 | 3.703.400 | 27,62 | 27,04 | 27,62 | 00:00:00 | | 2006-10-03 | 27,15 | 3.216.400 | 27,44 | 26,98 | 27,44 | 00:00:00 | | 2006-10-04 | 26,90 | 3.112.100 | 27,20 | 26,67 | 27,01 | 00:00:00 | | 2006-10-05 | 27,70 | 3.759.800 | 27,93 | 27,24 | 27,39 | 00:00:00 | | 2006-10-06 | 28,62 | 3.571.600 | 28,66 | 27,82 | 27,87 | 00:00:00 | | 2006-10-09 | 29,10 | 2.337.800 | 29,14 | 28,70 | 28,71 | 00:00:00 | | 2006-10-10 | 29,87 | 5.195.400 | 30,00 | 29,00 | 29,15 | 00:00:00 | | 2006-10-11 | 29,69 | 3.054.900 | 29,85 | 29,36 | 29,69 | 00:00:00 | | 2006-10-12 | 30,06 | 2.834.400 | 30,14 | 29,48 | 29,59 | 00:00:00 | | 2006-10-13 | 30,49 | 3.106.600 | 30,69 | 29,85 | 30,44 | 00:00:00 | | 2006-10-16 | 31,17 | 3.576.700 | 31,25 | 30,60 | 30,64 | 00:00:00 | | 2006-10-17 | 30,73 | 3.953.500 | 31,17 | 30,58 | 31,10 | 00:00:00 | | 2006-10-18 | 31,85 | 3.814.500 | 32,01 | 31,06 | 31,13 | 00:00:00 | | 2006-10-19 | 31,75 | 3.387.900 | 31,95 | 31,51 | 31,58 | 00:00:00 | | 2006-10-20 | 31,82 | 2.563.600 | 32,01 | 31,68 | 32,01 | 00:00:00 | | 2006-10-23 | 32,53 | 2.581.300 | 32,60 | 31,80 | 32,13 | 00:00:00 | | 2006-10-24 | 33,90 | 5.329.900 | 34,02 | 32,45 | 32,58 | 00:00:00 | | 2006-10-25 | 34,03 | 4.824.600 | 35,00 | 33,71 | 33,89 | 00:00:00 | | 2006-10-26 | 33,66 | 4.459.800 | 34,90 | 33,39 | 34,55 | 00:00:00 | | 2006-10-27 | 33,84 | 2.837.700 | 33,99 | 32,93 | 33,98 | 00:00:00 | | 2006-10-30 | 32,99 | 2.002.800 | 33,50 | 32,70 | 33,45 | 00:00:00 | | 2006-10-31 | 33,65 | 1.723.500 | 33,75 | 33,05 | 33,23 | 00:00:00 | | 2006-11-01 | 33,80 | 2.272.600 | 34,21 | 33,30 | 33,58 | 00:00:00 | | 2006-11-02 | 32,72 | 3.461.400 | 33,50 | 32,60 | 33,34 | 00:00:00 | | 2006-11-03 | 33,09 | 2.192.900 | 33,09 | 32,31 | 32,86 | 00:00:00 | | 2006-11-06 | 32,91 | 3.024.100 | 33,75 | 32,55 | 33,75 | 00:00:00 | | 2006-11-07 | 32,49 | 2.379.300 | 33,00 | 32,34 | 32,85 | 00:00:00 | | 2006-11-08 | 32,52 | 2.386.700 | 32,56 | 32,28 | 32,49 | 00:00:00 | | 2006-11-09 | 33,16 | 2.665.000 | 33,55 | 32,47 | 32,60 | 00:00:00 | | 2006-11-10 | 33,15 | 3.193.300 | 33,81 | 32,91 | 33,00 | 00:00:00 | | 2006-11-13 | 33,50 | 1.953.600 | 33,63 | 32,68 | 33,00 | 00:00:00 | | 2006-11-14 | 33,03 | 2.085.100 | 33,62 | 32,96 | 33,62 | 00:00:00 | | 2006-11-15 | 32,77 | 3.639.300 | 33,08 | 31,80 | 33,04 | 00:00:00 | | 2006-11-16 | 32,33 | 1.857.400 | 32,75 | 32,05 | 32,67 | 00:00:00 | | 2006-11-17 | 31,60 | 3.033.200 | 32,33 | 31,60 | 32,30 | 00:00:00 | | 2006-11-20 | 32,00 | 2.790.800 | 32,22 | 30,85 | 31,20 | 00:00:00 | | 2006-11-21 | 32,31 | 1.422.900 | 32,60 | 31,76 | 31,90 | 00:00:00 | | 2006-11-22 | 32,67 | 1.982.600 | 33,44 | 32,50 | 32,68 | 00:00:00 | | 2006-11-23 | 32,46 | 1.307.500 | 33,13 | 32,21 | 32,66 | 00:00:00 | | 2006-11-24 | 31,91 | 1.766.800 | 32,68 | 31,68 | 32,65 | 00:00:00 | | 2006-11-27 | 31,86 | 1.817.500 | 32,36 | 31,78 | 32,05 | 00:00:00 | | 2006-11-28 | 31,00 | 3.328.900 | 32,05 | 30,83 | 31,80 | 00:00:00 | | 2006-11-29 | 32,22 | 3.347.800 | 32,25 | 31,13 | 31,34 | 00:00:00 | | 2006-11-30 | 31,10 | 3.374.700 | 32,08 | 31,10 | 31,96 | 00:00:00 | | 2006-12-01 | 30,49 | 4.105.800 | 31,75 | 30,35 | 31,32 | 00:00:00 | | 2006-12-04 | 30,68 | 2.459.600 | 30,87 | 30,10 | 30,45 | 00:00:00 | | 2006-12-05 | 31,21 | 3.830.200 | 31,60 | 30,85 | 30,90 | 00:00:00 | | 2006-12-06 | 31,63 | 2.547.700 | 31,94 | 31,30 | 31,41 | 00:00:00 | | 2006-12-07 | 32,52 | 3.279.900 | 32,52 | 31,28 | 31,43 | 00:00:00 | | 2006-12-08 | 32,00 | 2.583.700 | 32,40 | 31,80 | 32,15 | 00:00:00 | | 2006-12-11 | 32,80 | 3.189.800 | 32,91 | 32,24 | 32,24 | 00:00:00 | | 2006-12-12 | 31,49 | 4.554.900 | 33,00 | 31,42 | 32,64 | 00:00:00 | | 2006-12-13 | 31,63 | 4.750.200 | 31,88 | 31,00 | 31,25 | 00:00:00 | | 2006-12-14 | 31,62 | 2.565.100 | 32,12 | 31,49 | 31,91 | 00:00:00 | | 2006-12-15 | 31,72 | 3.390.700 | 32,00 | 31,57 | 31,61 | 00:00:00 | | 2006-12-18 | 31,86 | 2.230.600 | 32,17 | 31,71 | 31,82 | 00:00:00 | | 2006-12-19 | 31,23 | 3.021.200 | 31,55 | 31,07 | 31,31 | 00:00:00 | | 2006-12-20 | 31,97 | 2.711.300 | 32,02 | 31,39 | 31,46 | 00:00:00 | | 2006-12-21 | 31,85 | 1.672.900 | 32,24 | 31,68 | 31,68 | 00:00:00 | | 2006-12-22 | 31,50 | 1.052.700 | 32,03 | 31,50 | 31,63 | 00:00:00 | | 2006-12-25 | 31,50 | 0 | 31,50 | 31,50 | 31,50 | 00:00:00 | | 2006-12-26 | 31,50 | 0 | 31,50 | 31,50 | 31,50 | 00:00:00 | | 2006-12-27 | 31,88 | 1.220.800 | 32,00 | 31,48 | 31,51 | 00:00:00 | | 2006-12-28 | 32,24 | 1.203.900 | 32,29 | 31,80 | 31,80 | 00:00:00 | | 2006-12-29 | 31,98 | 519.600 | 32,25 | 31,93 | 32,10 | 00:00:00 | | 2007-01-01 | 31,98 | 0 | 31,98 | 31,98 | 31,98 | 00:00:00 | | 2007-01-02 | 32,85 | 2.236.500 | 32,93 | 31,99 | 32,05 | 00:00:00 | | 2007-01-03 | 31,55 | 4.924.000 | 32,72 | 31,45 | 32,72 | 00:00:00 | | 2007-01-04 | 30,65 | 4.851.800 | 31,02 | 30,02 | 31,00 | 00:00:00 | | 2007-01-05 | 30,71 | 2.793.600 | 31,21 | 30,39 | 30,53 | 00:00:00 | | 2007-01-08 | 30,74 | 2.387.200 | 30,90 | 30,60 | 30,74 | 00:00:00 | | 2007-01-09 | 30,96 | 3.596.400 | 31,43 | 30,88 | 31,10 | 00:00:00 | | 2007-01-10 | 30,80 | 2.684.900 | 31,10 | 30,43 | 30,80 | 00:00:00 | | 2007-01-11 | 31,19 | 2.702.800 | 31,39 | 30,89 | 30,97 | 00:00:00 | | 2007-01-12 | 31,28 | 2.879.800 | 31,37 | 30,98 | 31,18 | 00:00:00 | | 2007-01-15 | 32,17 | 2.270.800 | 32,17 | 31,40 | 31,43 | 00:00:00 | | 2007-01-16 | 32,20 | 3.820.700 | 32,40 | 32,09 | 32,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
