|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-08 | 41,36 | 2.647.200 | 42,48 | 41,25 | 42,45 | 00:00:00 | | 2007-05-09 | 41,90 | 4.303.100 | 42,09 | 41,53 | 41,69 | 00:00:00 | | 2007-05-10 | 41,14 | 2.713.300 | 42,29 | 41,04 | 42,16 | 00:00:00 | | 2007-05-11 | 41,79 | 3.533.100 | 41,86 | 40,55 | 40,88 | 00:00:00 | | 2007-05-14 | 41,99 | 2.818.900 | 42,10 | 41,32 | 41,97 | 00:00:00 | | 2007-05-15 | 42,49 | 3.172.900 | 42,55 | 41,73 | 41,90 | 00:00:00 | | 2007-05-16 | 42,04 | 6.820.700 | 43,20 | 41,40 | 42,75 | 00:00:00 | | 2007-05-17 | 42,55 | 3.290.700 | 43,09 | 42,21 | 42,38 | 00:00:00 | | 2007-05-18 | 43,75 | 4.687.900 | 44,41 | 42,35 | 42,47 | 00:00:00 | | 2007-05-21 | 44,09 | 2.453.400 | 44,23 | 43,57 | 44,01 | 00:00:00 | | 2007-05-22 | 43,86 | 2.605.900 | 44,49 | 43,57 | 44,22 | 00:00:00 | | 2007-05-23 | 44,15 | 2.260.000 | 44,33 | 43,78 | 43,98 | 00:00:00 | | 2007-05-24 | 43,32 | 3.729.000 | 44,08 | 43,27 | 43,68 | 00:00:00 | | 2007-05-25 | 43,29 | 2.566.900 | 43,37 | 42,65 | 43,03 | 00:00:00 | | 2007-05-28 | 43,65 | 304.300 | 43,71 | 43,35 | 43,52 | 00:00:00 | | 2007-05-29 | 43,62 | 1.782.900 | 43,82 | 43,50 | 43,79 | 00:00:00 | | 2007-05-30 | 43,35 | 2.935.100 | 43,50 | 42,73 | 43,40 | 00:00:00 | | 2007-05-31 | 44,63 | 4.926.300 | 44,71 | 43,54 | 43,60 | 00:00:00 | | 2007-06-01 | 46,17 | 4.855.600 | 46,17 | 44,51 | 44,71 | 00:00:00 | | 2007-06-04 | 46,94 | 7.041.200 | 47,06 | 46,30 | 46,86 | 00:00:00 | | 2007-06-05 | 47,16 | 3.587.500 | 47,46 | 46,66 | 46,90 | 00:00:00 | | 2007-06-06 | 46,07 | 5.235.200 | 47,00 | 46,04 | 46,99 | 00:00:00 | | 2007-06-07 | 45,65 | 4.338.100 | 46,61 | 45,48 | 46,12 | 00:00:00 | | 2007-06-08 | 45,50 | 5.091.300 | 45,91 | 44,79 | 45,20 | 00:00:00 | | 2007-06-11 | 46,57 | 3.865.600 | 46,79 | 45,88 | 45,89 | 00:00:00 | | 2007-06-12 | 46,07 | 4.129.800 | 47,10 | 45,63 | 46,67 | 00:00:00 | | 2007-06-13 | 47,43 | 5.017.500 | 47,54 | 45,51 | 45,94 | 00:00:00 | | 2007-06-14 | 48,61 | 3.811.900 | 48,70 | 47,70 | 47,75 | 00:00:00 | | 2007-06-15 | 48,15 | 5.421.100 | 48,84 | 47,93 | 48,65 | 00:00:00 | | 2007-06-18 | 48,56 | 2.892.600 | 49,05 | 48,20 | 48,50 | 00:00:00 | | 2007-06-19 | 48,95 | 2.830.200 | 49,03 | 48,31 | 48,81 | 00:00:00 | | 2007-06-20 | 49,46 | 4.056.100 | 50,08 | 49,23 | 49,29 | 00:00:00 | | 2007-06-21 | 48,99 | 3.021.000 | 49,46 | 48,51 | 49,13 | 00:00:00 | | 2007-06-22 | 48,12 | 2.996.800 | 49,29 | 47,88 | 49,16 | 00:00:00 | | 2007-06-25 | 48,31 | 2.370.200 | 48,86 | 47,70 | 47,81 | 00:00:00 | | 2007-06-26 | 46,61 | 5.019.500 | 47,76 | 46,58 | 47,37 | 00:00:00 | | 2007-06-27 | 45,68 | 3.587.100 | 46,10 | 45,48 | 45,80 | 00:00:00 | | 2007-06-28 | 46,58 | 2.556.600 | 46,74 | 45,85 | 46,30 | 00:00:00 | | 2007-06-29 | 46,57 | 3.619.600 | 47,00 | 45,71 | 47,00 | 00:00:00 | | 2007-07-02 | 47,34 | 1.806.200 | 47,55 | 46,05 | 46,14 | 00:00:00 | | 2007-07-03 | 47,20 | 2.314.500 | 48,08 | 46,66 | 47,88 | 00:00:00 | | 2007-07-04 | 47,56 | 1.090.800 | 47,64 | 47,11 | 47,38 | 00:00:00 | | 2007-07-05 | 47,40 | 1.531.700 | 48,05 | 47,23 | 47,78 | 00:00:00 | | 2007-07-06 | 47,66 | 2.116.800 | 48,05 | 47,30 | 47,42 | 00:00:00 | | 2007-07-09 | 48,97 | 2.926.200 | 49,30 | 48,01 | 48,11 | 00:00:00 | | 2007-07-10 | 47,71 | 3.633.500 | 49,01 | 47,00 | 49,00 | 00:00:00 | | 2007-07-11 | 48,31 | 3.070.000 | 48,51 | 47,08 | 47,36 | 00:00:00 | | 2007-07-12 | 49,15 | 3.812.000 | 49,15 | 48,26 | 48,55 | 00:00:00 | | 2007-07-13 | 48,60 | 1.719.500 | 49,59 | 48,56 | 49,59 | 00:00:00 | | 2007-07-16 | 48,33 | 1.953.900 | 48,75 | 47,31 | 48,75 | 00:00:00 | | 2007-07-17 | 48,06 | 1.969.400 | 48,40 | 47,37 | 47,64 | 00:00:00 | | 2007-07-18 | 47,30 | 1.931.000 | 47,95 | 47,30 | 47,61 | 00:00:00 | | 2007-07-19 | 47,87 | 2.228.700 | 48,28 | 47,51 | 47,64 | 00:00:00 | | 2007-07-20 | 47,56 | 2.965.000 | 48,11 | 47,34 | 47,86 | 00:00:00 | | 2007-07-23 | 48,50 | 2.710.500 | 48,54 | 47,36 | 47,41 | 00:00:00 | | 2007-07-24 | 47,86 | 2.434.600 | 48,55 | 47,51 | 48,49 | 00:00:00 | | 2007-07-25 | 47,33 | 2.484.100 | 47,84 | 47,03 | 47,22 | 00:00:00 | | 2007-07-26 | 45,04 | 4.999.700 | 47,40 | 45,04 | 47,38 | 00:00:00 | | 2007-07-27 | 44,61 | 3.506.400 | 46,05 | 43,79 | 44,21 | 00:00:00 | | 2007-07-30 | 45,08 | 2.645.100 | 45,71 | 44,59 | 44,78 | 00:00:00 | | 2007-07-31 | 45,73 | 3.442.300 | 46,17 | 45,45 | 45,61 | 00:00:00 | | 2007-08-01 | 46,74 | 7.524.700 | 47,87 | 44,90 | 45,30 | 00:00:00 | | 2007-08-02 | 46,80 | 3.920.200 | 47,75 | 46,70 | 47,34 | 00:00:00 | | 2007-08-03 | 46,44 | 2.573.500 | 47,35 | 46,26 | 47,13 | 00:00:00 | | 2007-08-06 | 45,15 | 3.144.300 | 46,26 | 45,05 | 45,88 | 00:00:00 | | 2007-08-07 | 44,87 | 3.605.900 | 45,89 | 44,10 | 45,89 | 00:00:00 | | 2007-08-08 | 45,95 | 4.166.500 | 46,20 | 45,36 | 45,71 | 00:00:00 | | 2007-08-09 | 44,32 | 5.689.900 | 46,23 | 43,23 | 46,18 | 00:00:00 | | 2007-08-10 | 41,92 | 6.853.000 | 43,93 | 41,50 | 43,51 | 00:00:00 | | 2007-08-13 | 43,03 | 3.847.100 | 43,59 | 42,16 | 41,92 | 00:00:00 | | 2007-08-14 | 42,81 | 3.621.300 | 43,58 | 42,24 | 42,70 | 00:00:00 | | 2007-08-15 | 42,20 | 4.952.900 | 42,50 | 41,16 | 42,00 | 00:00:00 | | 2007-08-16 | 39,55 | 6.823.400 | 41,44 | 39,41 | 41,10 | 00:00:00 | | 2007-08-17 | 39,91 | 12.066.500 | 41,80 | 37,54 | 39,24 | 00:00:00 | | 2007-08-20 | 41,28 | 4.105.600 | 41,80 | 40,75 | 41,20 | 00:00:00 | | 2007-08-21 | 42,34 | 5.228.300 | 43,10 | 41,18 | 42,19 | 00:00:00 | | 2007-08-22 | 44,45 | 5.081.300 | 44,72 | 42,70 | 42,80 | 00:00:00 | | 2007-08-23 | 43,86 | 4.085.500 | 45,44 | 43,74 | 44,80 | 00:00:00 | | 2007-08-24 | 46,60 | 6.998.000 | 46,81 | 44,19 | 44,19 | 00:00:00 | | 2007-08-27 | 46,68 | 1.749.000 | 47,37 | 46,57 | 47,00 | 00:00:00 | | 2007-08-28 | 45,41 | 3.256.700 | 47,23 | 45,05 | 46,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
