|
 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 | | 2007-12-18 | 48,34 | 4.222.100 | 49,20 | 48,13 | 48,13 | 00:00:00 | | 2007-12-19 | 48,91 | 4.205.200 | 49,27 | 47,75 | 48,43 | 00:00:00 | | 2007-12-20 | 49,56 | 4.649.500 | 50,16 | 48,95 | 49,36 | 00:00:00 | | 2007-12-21 | 51,17 | 10.612.400 | 51,92 | 50,00 | 50,35 | 00:00:00 | | 2007-12-24 | 51,74 | 365.600 | 51,85 | 50,91 | 51,20 | 00:00:00 | | 2007-12-27 | 52,60 | 2.548.900 | 52,77 | 52,03 | 52,50 | 00:00:00 | | 2007-12-28 | 52,93 | 1.181.800 | 53,09 | 52,20 | 52,50 | 00:00:00 | | 2007-12-31 | 53,19 | 425.800 | 53,39 | 52,84 | 53,09 | 00:00:00 | | 2008-01-02 | 52,41 | 2.906.600 | 54,15 | 52,33 | 53,13 | 00:00:00 | | 2008-01-03 | 51,75 | 3.430.000 | 52,00 | 51,32 | 51,88 | 00:00:00 | | 2008-01-04 | 49,90 | 5.606.300 | 51,68 | 49,76 | 51,49 | 00:00:00 | | 2008-01-07 | 48,40 | 4.786.500 | 50,16 | 47,82 | 49,88 | 00:00:00 | | 2008-01-08 | 48,60 | 4.150.600 | 49,63 | 47,90 | 48,58 | 00:00:00 | | 2008-01-09 | 46,69 | 7.069.000 | 48,94 | 46,50 | 47,77 | 00:00:00 | | 2008-01-10 | 45,27 | 6.712.100 | 47,61 | 44,71 | 47,61 | 00:00:00 | | 2008-01-11 | 45,59 | 5.613.100 | 45,90 | 44,13 | 45,90 | 00:00:00 | | 2008-01-14 | 46,28 | 4.369.100 | 46,67 | 44,30 | 45,40 | 00:00:00 | | 2008-01-15 | 44,42 | 7.174.100 | 46,22 | 44,42 | 46,22 | 00:00:00 | | 2008-01-16 | 43,24 | 8.878.400 | 44,14 | 42,32 | 43,83 | 00:00:00 | | 2008-01-17 | 42,63 | 6.895.900 | 43,86 | 42,44 | 43,54 | 00:00:00 | | 2008-01-18 | 42,76 | 10.274.400 | 44,69 | 42,19 | 42,74 | 00:00:00 | | 2008-01-21 | 37,93 | 14.545.000 | 41,99 | 37,93 | 41,87 | 00:00:00 | | 2008-01-22 | 41,34 | 16.299.300 | 42,05 | 35,35 | 36,04 | 00:00:00 | | 2008-01-23 | 39,11 | 11.126.100 | 42,61 | 38,60 | 42,61 | 00:00:00 | | 2008-01-24 | 43,00 | 9.924.200 | 43,00 | 40,40 | 41,06 | 00:00:00 | | 2008-01-25 | 43,67 | 9.790.100 | 45,35 | 42,98 | 44,50 | 00:00:00 | | 2008-01-28 | 43,23 | 6.706.100 | 43,52 | 41,32 | 42,30 | 00:00:00 | | 2008-01-29 | 44,29 | 6.729.800 | 45,10 | 43,41 | 44,07 | 00:00:00 | | 2008-01-30 | 43,64 | 5.721.800 | 44,32 | 42,84 | 43,30 | 00:00:00 | | 2008-01-31 | 44,10 | 7.032.000 | 44,90 | 42,43 | 44,00 | 00:00:00 | | 2008-02-01 | 47,20 | 10.117.800 | 47,91 | 45,02 | 45,27 | 00:00:00 | | 2008-02-04 | 47,38 | 4.114.400 | 48,47 | 46,85 | 48,20 | 00:00:00 | | 2008-02-05 | 45,42 | 7.395.000 | 47,90 | 45,15 | 47,50 | 00:00:00 | | 2008-02-06 | 46,85 | 5.670.100 | 47,00 | 44,49 | 44,71 | 00:00:00 | | 2008-02-07 | 45,07 | 5.160.700 | 46,55 | 44,50 | 46,35 | 00:00:00 | | 2008-02-08 | 45,96 | 4.443.000 | 46,46 | 44,49 | 46,16 | 00:00:00 | | 2008-02-11 | 46,21 | 4.240.200 | 46,95 | 45,27 | 45,46 | 00:00:00 | | 2008-02-12 | 49,15 | 6.965.600 | 49,36 | 46,53 | 46,77 | 00:00:00 | | 2008-02-13 | 47,39 | 7.973.800 | 48,74 | 46,60 | 47,53 | 00:00:00 | | 2008-02-14 | 48,02 | 5.344.400 | 48,84 | 47,42 | 48,34 | 00:00:00 | | 2008-02-15 | 47,56 | 5.212.500 | 48,77 | 47,15 | 48,35 | 00:00:00 | | 2008-02-18 | 47,79 | 3.735.700 | 48,62 | 47,41 | 48,11 | 00:00:00 | | 2008-02-19 | 47,66 | 6.863.900 | 48,07 | 46,70 | 47,66 | 00:00:00 | | 2008-02-20 | 49,33 | 7.391.300 | 49,47 | 47,01 | 47,30 | 00:00:00 | | 2008-02-21 | 51,50 | 7.212.300 | 51,96 | 49,97 | 50,30 | 00:00:00 | | 2008-02-22 | 52,00 | 7.114.000 | 52,98 | 51,17 | 51,34 | 00:00:00 | | 2008-02-25 | 52,30 | 3.923.300 | 53,10 | 51,29 | 52,97 | 00:00:00 | | 2008-02-26 | 52,91 | 4.545.400 | 53,08 | 51,43 | 52,23 | 00:00:00 | | 2008-02-27 | 52,88 | 4.507.400 | 53,30 | 51,84 | 53,30 | 00:00:00 | | 2008-02-28 | 51,38 | 4.414.300 | 52,72 | 51,38 | 52,60 | 00:00:00 | | 2008-02-29 | 50,67 | 5.516.500 | 51,96 | 49,92 | 51,64 | 00:00:00 | | 2008-03-03 | 50,98 | 4.281.900 | 51,09 | 49,32 | 49,60 | 00:00:00 | | 2008-03-04 | 50,84 | 5.956.300 | 52,46 | 50,48 | 51,19 | 00:00:00 | | 2008-03-05 | 51,30 | 4.018.700 | 51,57 | 50,23 | 51,01 | 00:00:00 | | 2008-03-06 | 50,69 | 4.067.500 | 51,88 | 50,45 | 51,81 | 00:00:00 | | 2008-03-07 | 49,64 | 6.478.000 | 50,48 | 48,79 | 50,40 | 00:00:00 | | 2008-03-10 | 47,59 | 5.710.900 | 48,76 | 47,22 | 48,76 | 00:00:00 | | 2008-03-11 | 48,09 | 4.744.300 | 49,42 | 47,37 | 47,67 | 00:00:00 | | 2008-03-12 | 49,75 | 4.598.200 | 50,13 | 49,05 | 49,25 | 00:00:00 | | 2008-03-13 | 49,79 | 5.625.900 | 49,95 | 47,66 | 48,65 | 00:00:00 | | 2008-03-14 | 50,67 | 7.921.900 | 51,38 | 49,51 | 49,60 | 00:00:00 | | 2008-03-18 | 49,78 | 7.095.200 | 50,08 | 47,84 | 49,45 | 00:00:00 | | 2008-03-19 | 49,97 | 8.098.700 | 51,25 | 49,68 | 50,15 | 00:00:00 | | 2008-03-20 | 47,96 | 11.549.100 | 48,61 | 47,24 | 48,40 | 00:00:00 | | 2008-03-25 | 49,46 | 5.437.300 | 50,15 | 48,89 | 49,58 | 00:00:00 | | 2008-03-26 | 50,50 | 6.677.600 | 50,92 | 48,96 | 49,01 | 00:00:00 | | 2008-03-27 | 50,75 | 4.940.200 | 51,65 | 50,09 | 50,55 | 00:00:00 | | 2008-03-28 | 51,30 | 4.189.400 | 51,78 | 50,35 | 50,50 | 00:00:00 | | 2008-03-31 | 51,89 | 4.496.700 | 52,00 | 50,48 | 50,90 | 00:00:00 | | 2008-04-01 | 51,86 | 4.423.000 | 52,10 | 51,00 | 51,53 | 00:00:00 | | 2008-04-02 | 51,80 | 5.511.600 | 52,60 | 50,23 | 52,45 | 00:00:00 | | 2008-04-03 | 52,34 | 4.142.100 | 52,52 | 51,30 | 52,00 | 00:00:00 | | 2008-04-04 | 53,47 | 5.078.400 | 53,50 | 52,21 | 52,72 | 00:00:00 | | 2008-04-07 | 54,75 | 5.586.000 | 54,98 | 53,91 | 54,20 | 00:00:00 | | 2008-04-08 | 54,57 | 3.634.900 | 54,57 | 53,38 | 53,86 | 00:00:00 | | 2008-04-09 | 54,51 | 3.764.900 | 55,29 | 53,78 | 54,01 | 00:00:00 | | 2008-04-10 | 54,25 | 4.748.800 | 54,53 | 53,01 | 54,08 | 00:00:00 | | 2008-04-11 | 53,12 | 4.324.400 | 54,95 | 52,82 | 54,50 | 00:00:00 | | 2008-04-14 | 52,52 | 3.957.700 | 52,99 | 52,18 | 52,25 | 00:00:00 | | 2008-04-15 | 53,26 | 4.423.100 | 53,83 | 52,81 | 53,50 | 00:00:00 | | 2008-04-16 | 54,96 | 6.175.500 | 55,22 | 53,91 | 54,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
