|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-16 | 32,20 | 3.820.700 | 32,40 | 32,09 | 32,14 | 00:00:00 | | 2007-01-17 | 31,75 | 3.162.600 | 32,25 | 31,38 | 31,90 | 00:00:00 | | 2007-01-18 | 31,97 | 3.354.500 | 32,48 | 31,90 | 32,02 | 00:00:00 | | 2007-01-19 | 32,14 | 3.086.500 | 32,20 | 31,33 | 31,80 | 00:00:00 | | 2007-01-22 | 32,53 | 3.486.000 | 32,81 | 32,00 | 32,20 | 00:00:00 | | 2007-01-23 | 33,29 | 4.751.800 | 33,44 | 32,64 | 32,70 | 00:00:00 | | 2007-01-24 | 34,78 | 8.936.300 | 35,22 | 33,50 | 33,50 | 00:00:00 | | 2007-01-25 | 35,25 | 7.229.500 | 35,57 | 34,18 | 35,10 | 00:00:00 | | 2007-01-26 | 35,08 | 2.498.800 | 35,20 | 34,70 | 34,71 | 00:00:00 | | 2007-01-29 | 35,50 | 2.033.600 | 35,72 | 35,26 | 35,36 | 00:00:00 | | 2007-01-30 | 35,64 | 2.607.500 | 35,76 | 35,02 | 35,16 | 00:00:00 | | 2007-01-31 | 35,65 | 3.535.700 | 36,32 | 35,40 | 35,99 | 00:00:00 | | 2007-02-01 | 36,72 | 5.110.100 | 37,00 | 35,99 | 36,29 | 00:00:00 | | 2007-02-02 | 36,43 | 2.907.500 | 37,26 | 36,25 | 37,17 | 00:00:00 | | 2007-02-05 | 36,60 | 2.488.600 | 37,14 | 36,44 | 36,52 | 00:00:00 | | 2007-02-06 | 36,33 | 2.750.100 | 36,84 | 36,31 | 36,62 | 00:00:00 | | 2007-02-07 | 36,82 | 2.895.200 | 36,91 | 36,30 | 36,40 | 00:00:00 | | 2007-02-08 | 36,16 | 3.042.800 | 36,70 | 35,91 | 36,65 | 00:00:00 | | 2007-02-09 | 36,44 | 2.678.800 | 36,80 | 36,22 | 36,50 | 00:00:00 | | 2007-02-12 | 36,08 | 1.803.500 | 36,15 | 35,80 | 36,15 | 00:00:00 | | 2007-02-13 | 36,28 | 2.833.000 | 36,81 | 35,96 | 36,39 | 00:00:00 | | 2007-02-14 | 37,31 | 7.270.300 | 37,81 | 36,15 | 36,38 | 00:00:00 | | 2007-02-15 | 37,99 | 4.891.900 | 38,38 | 37,62 | 38,00 | 00:00:00 | | 2007-02-16 | 38,54 | 5.010.700 | 38,86 | 37,76 | 38,52 | 00:00:00 | | 2007-02-19 | 38,87 | 2.405.300 | 38,95 | 38,65 | 38,94 | 00:00:00 | | 2007-02-20 | 38,21 | 5.202.600 | 39,35 | 37,82 | 39,25 | 00:00:00 | | 2007-02-21 | 38,64 | 3.514.600 | 38,92 | 37,50 | 38,08 | 00:00:00 | | 2007-02-22 | 39,16 | 4.551.800 | 39,72 | 39,02 | 39,18 | 00:00:00 | | 2007-02-23 | 39,51 | 3.373.800 | 39,72 | 39,05 | 39,50 | 00:00:00 | | 2007-02-26 | 41,03 | 5.331.700 | 41,03 | 39,70 | 39,89 | 00:00:00 | | 2007-02-27 | 38,73 | 9.986.900 | 40,57 | 38,40 | 40,43 | 00:00:00 | | 2007-02-28 | 38,31 | 9.990.000 | 38,50 | 36,16 | 37,35 | 00:00:00 | | 2007-03-01 | 41,00 | 12.729.900 | 41,00 | 37,43 | 38,84 | 00:00:00 | | 2007-03-02 | 39,46 | 9.385.200 | 40,43 | 39,46 | 39,67 | 00:00:00 | | 2007-03-05 | 38,10 | 6.873.300 | 38,38 | 37,50 | 38,10 | 00:00:00 | | 2007-03-06 | 38,60 | 5.102.100 | 38,91 | 38,30 | 38,60 | 00:00:00 | | 2007-03-07 | 39,20 | 3.894.100 | 39,60 | 38,73 | 38,80 | 00:00:00 | | 2007-03-08 | 40,30 | 6.557.900 | 40,30 | 39,64 | 39,84 | 00:00:00 | | 2007-03-09 | 39,72 | 3.606.400 | 40,30 | 39,40 | 40,05 | 00:00:00 | | 2007-03-12 | 39,55 | 2.991.600 | 39,89 | 39,11 | 39,76 | 00:00:00 | | 2007-03-13 | 38,81 | 3.454.800 | 39,69 | 38,70 | 39,60 | 00:00:00 | | 2007-03-14 | 37,49 | 5.541.300 | 38,17 | 37,08 | 37,68 | 00:00:00 | | 2007-03-15 | 38,28 | 4.908.600 | 38,40 | 37,41 | 38,26 | 00:00:00 | | 2007-03-16 | 37,60 | 10.457.100 | 38,33 | 37,60 | 38,15 | 00:00:00 | | 2007-03-19 | 37,44 | 3.885.500 | 37,80 | 37,13 | 37,80 | 00:00:00 | | 2007-03-20 | 37,46 | 4.218.700 | 37,80 | 36,86 | 37,80 | 00:00:00 | | 2007-03-21 | 39,19 | 4.402.000 | 39,30 | 37,30 | 37,50 | 00:00:00 | | 2007-03-22 | 39,00 | 5.028.100 | 40,17 | 38,74 | 40,00 | 00:00:00 | | 2007-03-23 | 39,29 | 3.388.200 | 39,46 | 38,67 | 39,21 | 00:00:00 | | 2007-03-26 | 39,60 | 3.284.900 | 40,38 | 39,41 | 39,75 | 00:00:00 | | 2007-03-27 | 39,64 | 3.313.300 | 40,20 | 39,44 | 40,00 | 00:00:00 | | 2007-03-28 | 38,37 | 2.692.300 | 39,32 | 38,28 | 39,30 | 00:00:00 | | 2007-03-29 | 39,28 | 2.583.000 | 39,55 | 38,64 | 38,69 | 00:00:00 | | 2007-03-30 | 39,77 | 2.224.900 | 40,07 | 39,28 | 39,66 | 00:00:00 | | 2007-04-02 | 39,89 | 2.155.700 | 40,01 | 39,41 | 39,67 | 00:00:00 | | 2007-04-03 | 40,09 | 1.924.300 | 40,36 | 39,90 | 40,06 | 00:00:00 | | 2007-04-04 | 40,68 | 2.711.100 | 40,73 | 39,77 | 40,31 | 00:00:00 | | 2007-04-05 | 40,77 | 1.840.400 | 40,99 | 40,11 | 40,76 | 00:00:00 | | 2007-04-06 | 40,77 | 0 | 40,77 | 40,77 | 40,77 | 00:00:00 | | 2007-04-09 | 40,77 | 0 | 40,77 | 40,77 | 40,77 | 00:00:00 | | 2007-04-10 | 41,21 | 2.778.300 | 41,49 | 40,64 | 40,87 | 00:00:00 | | 2007-04-11 | 40,70 | 2.423.000 | 41,38 | 40,54 | 41,23 | 00:00:00 | | 2007-04-12 | 40,35 | 3.202.800 | 40,91 | 40,01 | 40,60 | 00:00:00 | | 2007-04-13 | 40,22 | 2.448.400 | 40,34 | 39,77 | 40,32 | 00:00:00 | | 2007-04-16 | 40,28 | 2.356.700 | 40,46 | 40,15 | 40,46 | 00:00:00 | | 2007-04-17 | 39,70 | 3.200.000 | 40,25 | 39,61 | 40,16 | 00:00:00 | | 2007-04-18 | 39,10 | 3.928.800 | 39,73 | 38,58 | 39,70 | 00:00:00 | | 2007-04-19 | 38,84 | 3.879.500 | 38,94 | 38,15 | 38,43 | 00:00:00 | | 2007-04-20 | 40,66 | 6.236.400 | 40,73 | 39,37 | 39,37 | 00:00:00 | | 2007-04-23 | 40,43 | 3.159.000 | 41,21 | 40,02 | 40,43 | 00:00:00 | | 2007-04-24 | 39,74 | 3.585.100 | 40,87 | 39,35 | 40,49 | 00:00:00 | | 2007-04-25 | 39,72 | 2.562.700 | 40,03 | 39,39 | 39,74 | 00:00:00 | | 2007-04-26 | 39,29 | 2.395.400 | 40,09 | 39,19 | 39,97 | 00:00:00 | | 2007-04-27 | 39,31 | 3.200.000 | 39,53 | 39,05 | 39,32 | 00:00:00 | | 2007-04-30 | 39,68 | 3.065.900 | 40,11 | 39,38 | 39,49 | 00:00:00 | | 2007-05-01 | 39,68 | 0 | 39,68 | 39,68 | 39,68 | 00:00:00 | | 2007-05-02 | 39,69 | 3.684.500 | 40,19 | 39,21 | 39,50 | 00:00:00 | | 2007-05-03 | 39,81 | 3.953.200 | 40,43 | 39,72 | 39,90 | 00:00:00 | | 2007-05-04 | 41,69 | 5.603.300 | 41,98 | 40,00 | 40,10 | 00:00:00 | | 2007-05-07 | 42,45 | 3.468.000 | 42,72 | 41,80 | 41,93 | 00:00:00 | | 2007-05-08 | 41,36 | 2.647.200 | 42,48 | 41,25 | 42,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
