|
 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 | | 2008-04-16 | 54,96 | 6.175.500 | 55,22 | 53,91 | 54,21 | 00:00:00 | | 2008-04-17 | 55,31 | 4.509.800 | 55,70 | 54,70 | 55,36 | 00:00:00 | | 2008-04-18 | 56,24 | 5.377.300 | 56,56 | 55,26 | 55,62 | 00:00:00 | | 2008-04-21 | 56,30 | 2.540.200 | 56,65 | 55,75 | 56,00 | 00:00:00 | | 2008-04-22 | 55,88 | 3.292.600 | 57,10 | 55,46 | 56,50 | 00:00:00 | | 2008-04-23 | 57,94 | 7.153.000 | 58,06 | 55,40 | 55,56 | 00:00:00 | | 2008-04-24 | 57,07 | 5.466.900 | 58,50 | 56,49 | 57,40 | 00:00:00 | | 2008-04-25 | 56,65 | 4.163.200 | 57,47 | 56,32 | 57,09 | 00:00:00 | | 2008-04-28 | 57,95 | 2.609.000 | 58,09 | 56,80 | 56,87 | 00:00:00 | | 2008-04-29 | 56,72 | 3.570.900 | 57,55 | 56,34 | 57,19 | 00:00:00 | | 2008-04-30 | 56,79 | 3.960.300 | 56,96 | 55,33 | 56,76 | 00:00:00 | | 2008-05-02 | 57,56 | 4.181.000 | 57,79 | 55,70 | 56,33 | 00:00:00 | | 2008-05-05 | 58,08 | 1.719.500 | 58,35 | 57,04 | 57,23 | 00:00:00 | | 2008-05-06 | 60,00 | 7.237.700 | 60,03 | 58,30 | 58,50 | 00:00:00 | | 2008-05-07 | 61,00 | 5.172.300 | 61,49 | 59,82 | 60,05 | 00:00:00 | | 2008-05-08 | 61,70 | 3.379.800 | 61,79 | 59,90 | 59,96 | 00:00:00 | | 2008-05-09 | 60,81 | 4.106.900 | 61,95 | 60,58 | 61,77 | 00:00:00 | | 2008-05-12 | 61,56 | 2.595.300 | 62,15 | 61,15 | 61,28 | 00:00:00 | | 2008-05-13 | 62,16 | 3.799.400 | 62,47 | 61,01 | 62,16 | 00:00:00 | | 2008-05-14 | 64,73 | 7.295.500 | 64,99 | 62,42 | 62,54 | 00:00:00 | | 2008-05-15 | 64,66 | 4.566.700 | 64,79 | 63,34 | 63,50 | 00:00:00 | | 2008-05-16 | 64,38 | 4.508.100 | 65,48 | 64,07 | 65,28 | 00:00:00 | | 2008-05-19 | 66,01 | 3.061.400 | 66,12 | 64,67 | 64,92 | 00:00:00 | | 2008-05-20 | 63,55 | 4.771.800 | 65,48 | 63,55 | 64,80 | 00:00:00 | | 2008-05-21 | 64,03 | 4.903.000 | 65,21 | 63,20 | 64,10 | 00:00:00 | | 2008-05-22 | 63,93 | 3.516.400 | 64,37 | 62,84 | 62,99 | 00:00:00 | | 2008-05-23 | 62,93 | 4.966.300 | 64,90 | 62,93 | 64,52 | 00:00:00 | | 2008-05-26 | 63,88 | 1.613.900 | 64,40 | 63,10 | 63,13 | 00:00:00 | | 2008-05-27 | 61,60 | 4.452.400 | 64,46 | 61,60 | 63,89 | 00:00:00 | | 2008-05-28 | 63,21 | 4.320.200 | 63,80 | 61,83 | 61,94 | 00:00:00 | | 2008-05-29 | 64,25 | 4.374.200 | 64,80 | 63,51 | 63,99 | 00:00:00 | | 2008-05-30 | 63,67 | 6.425.500 | 64,33 | 63,35 | 64,08 | 00:00:00 | | 2008-06-02 | 63,17 | 3.126.300 | 63,97 | 62,25 | 63,66 | 00:00:00 | | 2008-06-03 | 65,04 | 4.098.400 | 65,35 | 62,80 | 62,80 | 00:00:00 | | 2008-06-04 | 64,03 | 3.921.000 | 64,80 | 63,06 | 64,64 | 00:00:00 | | 2008-06-05 | 65,65 | 4.632.900 | 65,77 | 63,42 | 63,65 | 00:00:00 | | 2008-06-06 | 65,19 | 6.513.000 | 67,79 | 65,10 | 66,90 | 00:00:00 | | 2008-06-10 | 64,39 | 4.990.600 | 66,02 | 64,22 | 65,76 | 00:00:00 | | 2008-06-11 | 62,08 | 7.002.200 | 64,85 | 62,07 | 64,00 | 00:00:00 | | 2008-06-12 | 61,51 | 5.360.800 | 63,18 | 61,20 | 61,52 | 00:00:00 | | 2008-06-13 | 62,32 | 5.174.600 | 62,54 | 59,99 | 60,97 | 00:00:00 | | 2008-06-16 | 62,28 | 4.428.400 | 62,50 | 60,83 | 61,84 | 00:00:00 | | 2008-06-17 | 62,86 | 4.414.000 | 63,89 | 62,30 | 62,31 | 00:00:00 | | 2008-06-18 | 62,83 | 4.397.700 | 63,24 | 62,00 | 62,37 | 00:00:00 | | 2008-06-19 | 65,36 | 7.922.800 | 65,90 | 63,00 | 63,01 | 00:00:00 | | 2008-06-20 | 65,30 | 7.272.400 | 66,72 | 64,70 | 65,95 | 00:00:00 | | 2008-06-23 | 66,21 | 4.258.200 | 66,85 | 64,50 | 64,60 | 00:00:00 | | 2008-06-24 | 65,20 | 5.749.700 | 66,90 | 64,03 | 66,80 | 00:00:00 | | 2008-06-25 | 63,75 | 4.408.200 | 65,73 | 63,56 | 65,08 | 00:00:00 | | 2008-06-26 | 63,28 | 4.692.300 | 64,90 | 63,06 | 63,45 | 00:00:00 | | 2008-06-27 | 63,71 | 5.388.600 | 64,46 | 62,10 | 63,11 | 00:00:00 | | 2008-06-30 | 62,80 | 4.325.900 | 64,64 | 62,06 | 63,44 | 00:00:00 | | 2008-07-01 | 59,60 | 6.629.700 | 62,71 | 59,45 | 62,38 | 00:00:00 | | 2008-07-02 | 55,95 | 10.561.500 | 60,22 | 55,75 | 59,13 | 00:00:00 | | 2008-07-03 | 53,97 | 15.365.900 | 54,64 | 52,86 | 53,08 | 00:00:00 | | 2008-07-04 | 53,58 | 3.265.600 | 53,98 | 53,29 | 53,60 | 00:00:00 | | 2008-07-07 | 55,30 | 5.245.300 | 55,55 | 54,05 | 54,88 | 00:00:00 | | 2008-07-08 | 53,40 | 7.235.000 | 55,03 | 52,65 | 54,55 | 00:00:00 | | 2008-07-09 | 55,71 | 4.775.900 | 55,94 | 53,54 | 54,00 | 00:00:00 | | 2008-07-10 | 56,28 | 5.647.500 | 56,76 | 54,62 | 54,84 | 00:00:00 | | 2008-07-11 | 55,55 | 5.183.500 | 57,64 | 55,38 | 57,40 | 00:00:00 | | 2008-07-14 | 55,60 | 2.570.800 | 56,62 | 55,35 | 56,09 | 00:00:00 | | 2008-07-15 | 54,24 | 6.933.300 | 55,52 | 53,52 | 55,05 | 00:00:00 | | 2008-07-16 | 52,96 | 6.390.600 | 54,95 | 52,22 | 53,89 | 00:00:00 | | 2008-07-17 | 51,97 | 8.661.100 | 54,27 | 51,50 | 54,16 | 00:00:00 | | 2008-07-18 | 50,50 | 9.669.400 | 51,41 | 49,94 | 50,81 | 00:00:00 | | 2008-07-21 | 50,88 | 5.087.000 | 51,94 | 49,64 | 49,96 | 00:00:00 | | 2008-07-22 | 51,22 | 4.669.800 | 52,24 | 50,75 | 51,39 | 00:00:00 | | 2008-07-23 | 50,71 | 5.703.900 | 51,60 | 50,33 | 51,02 | 00:00:00 | | 2008-07-24 | 48,73 | 6.261.300 | 50,71 | 48,34 | 50,70 | 00:00:00 | | 2008-07-25 | 49,77 | 5.638.100 | 50,01 | 48,35 | 48,37 | 00:00:00 | | 2008-07-28 | 50,97 | 3.552.300 | 51,41 | 49,83 | 50,29 | 00:00:00 | | 2008-07-29 | 53,30 | 7.486.900 | 54,18 | 50,20 | 50,58 | 00:00:00 | | 2008-07-30 | 57,71 | 10.252.600 | 58,61 | 57,02 | 57,25 | 00:00:00 | | 2008-07-31 | 57,22 | 7.610.400 | 59,89 | 56,95 | 58,86 | 00:00:00 | | 2008-08-01 | 55,13 | 5.236.800 | 56,52 | 54,83 | 56,30 | 00:00:00 | | 2008-08-04 | 53,39 | 4.793.600 | 55,50 | 53,07 | 54,40 | 00:00:00 | | 2008-08-05 | 53,09 | 6.554.100 | 53,84 | 51,85 | 52,45 | 00:00:00 | | 2008-08-06 | 54,52 | 5.553.800 | 55,04 | 53,60 | 54,00 | 00:00:00 | | 2008-08-07 | 54,73 | 4.979.900 | 55,90 | 53,74 | 54,39 | 00:00:00 | | 2008-08-08 | 52,87 | 5.567.900 | 54,67 | 52,26 | 54,12 | 00:00:00 | | | << < 21 22 23 > >> |
|
