|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-28 | 45,41 | 3.256.700 | 47,23 | 45,05 | 46,91 | 00:00:00 | | 2007-08-29 | 46,47 | 3.618.400 | 46,67 | 44,75 | 44,97 | 00:00:00 | | 2007-08-30 | 47,24 | 3.505.400 | 47,40 | 46,23 | 46,96 | 00:00:00 | | 2007-08-31 | 48,37 | 6.337.500 | 48,38 | 47,35 | 47,42 | 00:00:00 | | 2007-09-03 | 48,58 | 2.100.600 | 49,09 | 48,25 | 48,50 | 00:00:00 | | 2007-09-04 | 48,64 | 2.575.500 | 48,95 | 48,00 | 48,59 | 00:00:00 | | 2007-09-05 | 47,62 | 3.048.700 | 48,47 | 47,34 | 48,38 | 00:00:00 | | 2007-09-06 | 48,03 | 3.615.400 | 48,20 | 47,19 | 47,59 | 00:00:00 | | 2007-09-07 | 46,48 | 4.519.200 | 49,11 | 46,40 | 48,10 | 00:00:00 | | 2007-09-10 | 45,13 | 4.054.300 | 46,30 | 45,00 | 45,65 | 00:00:00 | | 2007-09-11 | 46,64 | 3.346.300 | 46,79 | 45,47 | 45,49 | 00:00:00 | | 2007-09-12 | 46,08 | 3.473.200 | 46,98 | 45,40 | 46,98 | 00:00:00 | | 2007-09-13 | 48,20 | 4.757.500 | 48,59 | 45,66 | 45,90 | 00:00:00 | | 2007-09-14 | 49,16 | 5.743.100 | 49,49 | 47,22 | 48,40 | 00:00:00 | | 2007-09-17 | 47,94 | 4.666.500 | 49,21 | 47,70 | 49,21 | 00:00:00 | | 2007-09-18 | 49,36 | 4.038.900 | 49,37 | 47,63 | 47,71 | 00:00:00 | | 2007-09-19 | 51,96 | 6.692.800 | 52,03 | 50,42 | 50,68 | 00:00:00 | | 2007-09-20 | 52,18 | 5.056.300 | 52,54 | 51,07 | 51,10 | 00:00:00 | | 2007-09-21 | 53,95 | 6.018.300 | 54,45 | 52,14 | 52,75 | 00:00:00 | | 2007-09-24 | 54,95 | 6.332.900 | 55,25 | 53,60 | 53,95 | 00:00:00 | | 2007-09-25 | 54,10 | 5.338.200 | 54,68 | 53,82 | 54,49 | 00:00:00 | | 2007-09-26 | 54,94 | 4.492.200 | 55,64 | 54,47 | 54,57 | 00:00:00 | | 2007-09-27 | 55,40 | 4.433.600 | 55,80 | 55,20 | 55,74 | 00:00:00 | | 2007-09-28 | 55,35 | 4.263.300 | 55,43 | 54,52 | 55,30 | 00:00:00 | | 2007-10-01 | 55,85 | 3.733.300 | 56,10 | 54,73 | 54,73 | 00:00:00 | | 2007-10-02 | 54,85 | 4.545.400 | 56,48 | 54,71 | 56,30 | 00:00:00 | | 2007-10-03 | 54,39 | 3.235.100 | 55,43 | 54,06 | 55,08 | 00:00:00 | | 2007-10-04 | 53,75 | 3.445.000 | 54,07 | 53,17 | 53,85 | 00:00:00 | | 2007-10-05 | 55,20 | 3.895.200 | 55,20 | 53,54 | 53,97 | 00:00:00 | | 2007-10-08 | 54,45 | 2.569.200 | 55,74 | 54,35 | 55,43 | 00:00:00 | | 2007-10-09 | 54,79 | 3.001.000 | 54,79 | 52,94 | 54,29 | 00:00:00 | | 2007-10-10 | 55,57 | 4.151.300 | 55,84 | 54,10 | 55,00 | 00:00:00 | | 2007-10-11 | 56,48 | 4.333.100 | 57,12 | 55,70 | 55,70 | 00:00:00 | | 2007-10-12 | 55,43 | 5.809.700 | 55,82 | 54,95 | 55,70 | 00:00:00 | | 2007-10-15 | 55,15 | 2.661.100 | 56,12 | 55,00 | 55,51 | 00:00:00 | | 2007-10-16 | 53,92 | 4.151.800 | 54,75 | 53,50 | 54,70 | 00:00:00 | | 2007-10-17 | 55,16 | 4.175.100 | 55,33 | 52,97 | 53,43 | 00:00:00 | | 2007-10-18 | 54,69 | 3.124.600 | 55,80 | 54,31 | 55,46 | 00:00:00 | | 2007-10-19 | 55,05 | 4.090.100 | 56,32 | 54,85 | 55,05 | 00:00:00 | | 2007-10-22 | 52,99 | 5.884.000 | 54,30 | 52,60 | 54,91 | 00:00:00 | | 2007-10-23 | 54,80 | 3.500.800 | 55,12 | 53,65 | 53,78 | 00:00:00 | | 2007-10-24 | 54,64 | 4.052.800 | 55,62 | 54,45 | 55,24 | 00:00:00 | | 2007-10-25 | 55,27 | 3.372.900 | 55,86 | 54,73 | 54,91 | 00:00:00 | | 2007-10-26 | 56,00 | 4.771.100 | 56,09 | 54,65 | 55,20 | 00:00:00 | | 2007-10-29 | 57,78 | 4.421.800 | 57,89 | 56,62 | 56,73 | 00:00:00 | | 2007-10-30 | 55,73 | 5.205.200 | 58,25 | 55,48 | 57,60 | 00:00:00 | | 2007-10-31 | 55,40 | 3.857.000 | 56,08 | 54,34 | 55,24 | 00:00:00 | | 2007-11-01 | 53,14 | 5.503.300 | 55,41 | 52,81 | 55,39 | 00:00:00 | | 2007-11-02 | 52,48 | 6.661.400 | 52,81 | 50,87 | 52,44 | 00:00:00 | | 2007-11-05 | 52,27 | 3.572.100 | 52,80 | 51,40 | 51,91 | 00:00:00 | | 2007-11-06 | 52,90 | 2.977.800 | 53,40 | 52,34 | 52,58 | 00:00:00 | | 2007-11-07 | 52,58 | 3.705.200 | 54,20 | 52,03 | 53,20 | 00:00:00 | | 2007-11-08 | 53,30 | 6.994.300 | 54,74 | 50,75 | 51,05 | 00:00:00 | | 2007-11-09 | 50,42 | 8.271.200 | 54,33 | 50,16 | 52,80 | 00:00:00 | | 2007-11-12 | 48,44 | 7.693.400 | 49,72 | 47,97 | 48,97 | 00:00:00 | | 2007-11-13 | 49,03 | 4.176.600 | 49,45 | 47,30 | 47,71 | 00:00:00 | | 2007-11-14 | 49,82 | 6.388.300 | 51,99 | 49,50 | 51,99 | 00:00:00 | | 2007-11-15 | 48,62 | 3.963.700 | 50,11 | 48,04 | 49,61 | 00:00:00 | | 2007-11-16 | 48,04 | 5.244.100 | 48,68 | 47,60 | 47,75 | 00:00:00 | | 2007-11-19 | 46,63 | 5.901.000 | 49,47 | 46,35 | 47,63 | 00:00:00 | | 2007-11-20 | 48,76 | 6.624.700 | 48,78 | 46,68 | 47,16 | 00:00:00 | | 2007-11-21 | 46,85 | 4.850.200 | 48,15 | 46,32 | 47,84 | 00:00:00 | | 2007-11-22 | 46,80 | 3.643.900 | 47,89 | 46,50 | 47,57 | 00:00:00 | | 2007-11-23 | 48,46 | 5.984.800 | 48,53 | 46,50 | 46,73 | 00:00:00 | | 2007-11-26 | 48,69 | 4.019.100 | 50,25 | 48,47 | 49,05 | 00:00:00 | | 2007-11-27 | 47,24 | 7.485.200 | 49,13 | 46,57 | 48,01 | 00:00:00 | | 2007-11-28 | 48,50 | 7.395.100 | 48,67 | 45,70 | 46,55 | 00:00:00 | | 2007-11-29 | 49,85 | 5.840.800 | 50,00 | 48,59 | 49,00 | 00:00:00 | | 2007-11-30 | 50,47 | 5.559.400 | 51,27 | 49,36 | 49,87 | 00:00:00 | | 2007-12-03 | 49,32 | 3.322.000 | 50,94 | 49,12 | 49,94 | 00:00:00 | | 2007-12-04 | 47,38 | 6.966.700 | 49,33 | 47,26 | 49,13 | 00:00:00 | | 2007-12-05 | 48,88 | 3.870.600 | 49,00 | 47,53 | 47,63 | 00:00:00 | | 2007-12-06 | 49,34 | 5.026.400 | 49,99 | 47,80 | 49,27 | 00:00:00 | | 2007-12-07 | 50,21 | 4.443.500 | 50,86 | 49,29 | 49,38 | 00:00:00 | | 2007-12-10 | 50,68 | 3.138.200 | 50,99 | 49,91 | 50,21 | 00:00:00 | | 2007-12-11 | 50,86 | 2.598.800 | 51,10 | 50,23 | 51,00 | 00:00:00 | | 2007-12-12 | 51,79 | 4.368.600 | 52,45 | 49,89 | 50,25 | 00:00:00 | | 2007-12-13 | 49,82 | 3.630.800 | 50,92 | 49,65 | 50,51 | 00:00:00 | | 2007-12-14 | 49,64 | 3.533.900 | 50,60 | 48,69 | 50,41 | 00:00:00 | | 2007-12-17 | 48,25 | 4.867.200 | 49,29 | 48,16 | 48,75 | 00:00:00 | | 2007-12-18 | 48,34 | 4.222.100 | 49,20 | 48,13 | 48,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
