|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-11 | 15,04 | 1.249.300 | 15,15 | 14,91 | 14,92 | 00:00:00 | | 2002-06-12 | 15,24 | 1.682.000 | 15,25 | 15,04 | 15,19 | 00:00:00 | | 2002-06-13 | 15,06 | 966.100 | 15,24 | 14,92 | 15,10 | 00:00:00 | | 2002-06-14 | 14,05 | 5.526.500 | 15,04 | 13,84 | 15,04 | 00:00:00 | | 2002-06-17 | 14,01 | 2.478.300 | 14,35 | 14,01 | 14,08 | 00:00:00 | | 2002-06-18 | 14,32 | 1.176.100 | 14,45 | 14,13 | 14,13 | 00:00:00 | | 2002-06-19 | 14,57 | 1.856.600 | 14,80 | 14,10 | 14,40 | 00:00:00 | | 2002-06-20 | 14,13 | 1.644.000 | 14,61 | 14,05 | 14,38 | 00:00:00 | | 2002-06-21 | 14,23 | 1.053.700 | 14,39 | 14,04 | 14,10 | 00:00:00 | | 2002-06-24 | 14,10 | 1.987.700 | 14,75 | 14,02 | 14,31 | 00:00:00 | | 2002-06-25 | 13,94 | 1.965.300 | 14,37 | 13,94 | 14,15 | 00:00:00 | | 2002-06-26 | 13,85 | 2.363.400 | 13,90 | 13,61 | 13,90 | 00:00:00 | | 2002-06-27 | 13,90 | 2.177.200 | 14,21 | 13,86 | 13,87 | 00:00:00 | | 2002-06-28 | 14,37 | 1.979.400 | 14,37 | 14,10 | 14,21 | 00:00:00 | | 2002-07-01 | 14,87 | 2.273.500 | 14,87 | 14,15 | 14,37 | 00:00:00 | | 2002-07-02 | 14,65 | 1.389.900 | 14,73 | 14,35 | 14,60 | 00:00:00 | | 2002-07-03 | 14,99 | 2.048.300 | 15,00 | 14,41 | 14,41 | 00:00:00 | | 2002-07-04 | 15,00 | 1.614.100 | 15,06 | 14,74 | 15,00 | 00:00:00 | | 2002-07-05 | 15,00 | 1.556.600 | 15,12 | 14,93 | 14,95 | 00:00:00 | | 2002-07-08 | 14,85 | 1.068.300 | 15,03 | 14,85 | 15,00 | 00:00:00 | | 2002-07-09 | 14,74 | 1.708.800 | 15,13 | 14,74 | 14,85 | 00:00:00 | | 2002-07-10 | 14,61 | 1.644.500 | 14,94 | 14,49 | 14,94 | 00:00:00 | | 2002-07-11 | 14,35 | 2.362.900 | 14,56 | 14,13 | 14,56 | 00:00:00 | | 2002-07-12 | 14,35 | 997.200 | 14,55 | 14,20 | 14,20 | 00:00:00 | | 2002-07-15 | 14,04 | 892.400 | 14,35 | 14,04 | 14,35 | 00:00:00 | | 2002-07-16 | 13,75 | 3.165.600 | 14,22 | 13,41 | 14,10 | 00:00:00 | | 2002-07-17 | 13,61 | 855.800 | 13,83 | 13,51 | 13,60 | 00:00:00 | | 2002-07-18 | 13,58 | 1.322.300 | 14,04 | 13,51 | 13,57 | 00:00:00 | | 2002-07-19 | 13,37 | 2.047.400 | 13,70 | 13,37 | 13,47 | 00:00:00 | | 2002-07-22 | 13,07 | 2.102.800 | 13,36 | 13,03 | 13,30 | 00:00:00 | | 2002-07-23 | 12,76 | 1.754.800 | 13,26 | 12,69 | 13,07 | 00:00:00 | | 2002-07-24 | 12,50 | 2.504.000 | 12,75 | 12,20 | 12,65 | 00:00:00 | | 2002-07-25 | 12,26 | 1.832.100 | 12,80 | 12,20 | 12,75 | 00:00:00 | | 2002-07-26 | 11,80 | 2.278.200 | 12,45 | 11,77 | 12,24 | 00:00:00 | | 2002-07-29 | 12,20 | 1.463.900 | 12,49 | 11,87 | 11,87 | 00:00:00 | | 2002-07-30 | 12,36 | 929.300 | 12,63 | 12,35 | 12,50 | 00:00:00 | | 2002-07-31 | 12,90 | 1.763.900 | 12,90 | 12,39 | 12,59 | 00:00:00 | | 2002-08-01 | 12,36 | 1.994.400 | 12,99 | 12,36 | 12,99 | 00:00:00 | | 2002-08-02 | 12,47 | 1.544.100 | 12,80 | 12,20 | 12,75 | 00:00:00 | | 2002-08-05 | 11,65 | 3.566.900 | 12,40 | 11,27 | 12,26 | 00:00:00 | | 2002-08-06 | 11,59 | 3.232.700 | 11,62 | 11,00 | 11,40 | 00:00:00 | | 2002-08-07 | 10,95 | 2.720.300 | 11,51 | 10,95 | 11,51 | 00:00:00 | | 2002-08-08 | 10,74 | 3.256.400 | 11,30 | 10,70 | 11,20 | 00:00:00 | | 2002-08-09 | 11,10 | 2.935.200 | 11,45 | 10,94 | 11,00 | 00:00:00 | | 2002-08-12 | 10,91 | 1.367.400 | 11,22 | 10,79 | 11,12 | 00:00:00 | | 2002-08-13 | 10,92 | 837.800 | 11,10 | 10,80 | 10,91 | 00:00:00 | | 2002-08-14 | 10,79 | 2.086.300 | 10,99 | 10,79 | 10,90 | 00:00:00 | | 2002-08-15 | 11,28 | 561.300 | 11,29 | 10,82 | 10,90 | 00:00:00 | | 2002-08-16 | 11,16 | 1.904.100 | 11,25 | 10,90 | 11,25 | 00:00:00 | | 2002-08-19 | 11,46 | 1.401.600 | 11,60 | 11,00 | 11,05 | 00:00:00 | | 2002-08-20 | 11,88 | 2.260.700 | 12,10 | 11,52 | 11,60 | 00:00:00 | | 2002-08-21 | 12,32 | 2.713.400 | 12,32 | 11,56 | 11,75 | 00:00:00 | | 2002-08-22 | 12,78 | 3.138.800 | 12,78 | 12,29 | 12,30 | 00:00:00 | | 2002-08-23 | 12,65 | 855.100 | 12,82 | 12,50 | 12,75 | 00:00:00 | | 2002-08-26 | 12,40 | 439.400 | 12,74 | 12,40 | 12,74 | 00:00:00 | | 2002-08-27 | 12,59 | 1.877.000 | 12,75 | 12,15 | 12,75 | 00:00:00 | | 2002-08-28 | 12,28 | 1.484.700 | 12,45 | 12,11 | 12,33 | 00:00:00 | | 2002-08-29 | 12,07 | 786.500 | 12,41 | 12,05 | 12,41 | 00:00:00 | | 2002-08-30 | 12,40 | 1.319.100 | 12,40 | 12,05 | 12,11 | 00:00:00 | | 2002-09-02 | 12,50 | 3.613.300 | 13,10 | 12,50 | 12,70 | 00:00:00 | | 2002-09-03 | 11,96 | 2.243.800 | 12,69 | 11,96 | 12,56 | 00:00:00 | | 2002-09-04 | 11,54 | 1.887.400 | 12,39 | 11,54 | 11,90 | 00:00:00 | | 2002-09-05 | 10,90 | 2.230.300 | 11,98 | 10,90 | 11,98 | 00:00:00 | | 2002-09-06 | 11,60 | 1.674.200 | 11,70 | 11,18 | 11,20 | 00:00:00 | | 2002-09-09 | 11,75 | 1.450.200 | 11,97 | 11,65 | 11,80 | 00:00:00 | | 2002-09-10 | 12,26 | 1.633.300 | 12,31 | 11,65 | 11,90 | 00:00:00 | | 2002-09-11 | 12,40 | 1.334.300 | 12,47 | 12,10 | 12,30 | 00:00:00 | | 2002-09-12 | 12,11 | 1.678.200 | 12,41 | 11,93 | 12,40 | 00:00:00 | | 2002-09-13 | 11,97 | 1.160.000 | 12,15 | 11,77 | 12,15 | 00:00:00 | | 2002-09-16 | 11,70 | 995.800 | 12,06 | 11,70 | 11,85 | 00:00:00 | | 2002-09-17 | 12,14 | 1.581.500 | 12,28 | 11,85 | 11,97 | 00:00:00 | | 2002-09-18 | 11,52 | 1.036.300 | 12,10 | 11,50 | 12,10 | 00:00:00 | | 2002-09-19 | 11,45 | 1.968.200 | 11,77 | 11,22 | 11,50 | 00:00:00 | | 2002-09-20 | 10,65 | 4.342.700 | 11,40 | 10,65 | 11,21 | 00:00:00 | | 2002-09-23 | 10,28 | 1.494.500 | 10,94 | 10,28 | 10,73 | 00:00:00 | | 2002-09-24 | 10,00 | 1.438.900 | 10,40 | 10,00 | 10,20 | 00:00:00 | | 2002-09-25 | 10,00 | 2.397.900 | 10,41 | 9,86 | 10,00 | 00:00:00 | | 2002-09-26 | 10,63 | 1.963.000 | 10,63 | 10,08 | 10,40 | 00:00:00 | | 2002-09-27 | 10,40 | 690.200 | 10,75 | 10,31 | 10,63 | 00:00:00 | | 2002-09-30 | 10,26 | 1.753.500 | 10,31 | 10,00 | 10,26 | 00:00:00 | | 2002-10-01 | 10,03 | 1.243.800 | 10,39 | 9,97 | 10,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
