|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-08 | 52,87 | 5.567.900 | 54,67 | 52,26 | 54,12 | 00:00:00 | | 2008-08-11 | 52,26 | 4.538.900 | 53,51 | 51,62 | 52,79 | 00:00:00 | | 2008-08-12 | 51,41 | 5.320.300 | 52,13 | 50,92 | 51,89 | 00:00:00 | | 2008-08-13 | 51,83 | 5.786.000 | 52,84 | 51,69 | 52,23 | 00:00:00 | | 2008-08-14 | 52,50 | 6.703.000 | 53,62 | 52,01 | 53,34 | 00:00:00 | | 2008-08-15 | 50,60 | 5.498.800 | 52,67 | 50,22 | 52,32 | 00:00:00 | | 2008-08-18 | 51,01 | 4.340.200 | 51,80 | 50,73 | 50,80 | 00:00:00 | | 2008-08-19 | 50,25 | 5.152.100 | 51,46 | 49,93 | 50,23 | 00:00:00 | | 2008-08-20 | 51,84 | 5.814.300 | 52,31 | 51,15 | 51,30 | 00:00:00 | | 2008-08-21 | 52,53 | 4.596.900 | 52,94 | 51,75 | 52,17 | 00:00:00 | | 2008-08-22 | 52,33 | 4.531.500 | 53,00 | 51,60 | 53,00 | 00:00:00 | | 2008-08-25 | 51,18 | 3.651.100 | 52,29 | 51,03 | 51,65 | 00:00:00 | | 2008-08-26 | 51,23 | 4.654.100 | 51,69 | 50,30 | 51,06 | 00:00:00 | | 2008-08-27 | 52,30 | 5.368.500 | 52,70 | 50,58 | 50,95 | 00:00:00 | | 2008-08-28 | 52,97 | 4.861.700 | 53,40 | 51,68 | 52,46 | 00:00:00 | | 2008-08-29 | 53,76 | 4.609.600 | 54,17 | 52,92 | 53,29 | 00:00:00 | | 2008-09-01 | 52,72 | 3.457.500 | 53,68 | 52,50 | 53,38 | 00:00:00 | | 2008-09-02 | 49,91 | 8.927.900 | 52,28 | 49,78 | 52,22 | 00:00:00 | | 2008-09-03 | 48,00 | 8.951.500 | 50,40 | 47,96 | 49,61 | 00:00:00 | | 2008-09-04 | 46,20 | 9.127.500 | 48,61 | 46,15 | 48,05 | 00:00:00 | | 2008-09-05 | 43,55 | 12.934.400 | 46,09 | 43,22 | 45,48 | 00:00:00 | | 2008-09-08 | 44,62 | 6.784.200 | 46,28 | 44,53 | 45,51 | 00:00:00 | | 2008-09-09 | 42,26 | 8.687.200 | 44,15 | 41,10 | 44,13 | 00:00:00 | | 2008-09-10 | 42,62 | 8.780.400 | 43,92 | 41,76 | 42,26 | 00:00:00 | | 2008-09-11 | 43,87 | 7.343.300 | 44,15 | 42,27 | 43,50 | 00:00:00 | | 2008-09-12 | 46,09 | 6.992.100 | 46,14 | 44,26 | 45,10 | 00:00:00 | | 2008-09-15 | 44,57 | 7.809.800 | 45,15 | 43,74 | 44,50 | 00:00:00 | | 2008-09-16 | 43,10 | 8.930.000 | 44,74 | 42,50 | 43,70 | 00:00:00 | | 2008-09-17 | 39,67 | 13.345.500 | 44,79 | 39,61 | 44,29 | 00:00:00 | | 2008-09-18 | 37,28 | 11.214.900 | 40,68 | 36,91 | 39,21 | 00:00:00 | | 2008-09-19 | 41,36 | 18.661.000 | 42,55 | 39,35 | 40,67 | 00:00:00 | | 2008-09-22 | 42,54 | 5.953.900 | 43,93 | 42,49 | 43,60 | 00:00:00 | | 2008-09-23 | 40,92 | 5.648.800 | 43,12 | 40,58 | 42,74 | 00:00:00 | | 2008-09-24 | 39,25 | 4.308.900 | 41,01 | 38,99 | 40,61 | 00:00:00 | | 2008-09-25 | 40,29 | 4.936.600 | 40,54 | 38,54 | 38,72 | 00:00:00 | | 2008-09-26 | 38,74 | 4.018.600 | 40,15 | 38,69 | 40,08 | 00:00:00 | | 2008-09-29 | 34,00 | 9.212.900 | 38,81 | 34,00 | 38,81 | 00:00:00 | | 2008-09-30 | 35,15 | 10.765.600 | 36,20 | 31,96 | 32,85 | 00:00:00 | | 2008-10-01 | 33,42 | 8.381.800 | 36,81 | 32,78 | 35,88 | 00:00:00 | | 2008-10-02 | 30,30 | 8.396.800 | 33,60 | 30,13 | 33,52 | 00:00:00 | | 2008-10-03 | 33,24 | 11.887.400 | 33,40 | 29,10 | 30,14 | 00:00:00 | | 2008-10-06 | 28,30 | 11.447.800 | 31,33 | 26,73 | 31,30 | 00:00:00 | | 2008-10-07 | 27,84 | 12.985.100 | 30,22 | 26,65 | 30,00 | 00:00:00 | | 2008-10-08 | 23,00 | 23.276.200 | 27,45 | 22,49 | 25,10 | 00:00:00 | | 2008-10-09 | 25,09 | 21.257.000 | 25,89 | 22,79 | 23,97 | 00:00:00 | | 2008-10-10 | 21,92 | 19.284.600 | 23,65 | 20,51 | 22,20 | 00:00:00 | | 2008-10-13 | 26,23 | 14.232.200 | 26,23 | 23,52 | 23,52 | 00:00:00 | | 2008-10-14 | 25,45 | 13.964.300 | 28,39 | 24,74 | 28,10 | 00:00:00 | | 2008-10-15 | 21,97 | 13.008.700 | 25,00 | 21,73 | 25,00 | 00:00:00 | | 2008-10-16 | 20,09 | 17.169.400 | 21,84 | 19,09 | 20,01 | 00:00:00 | | 2008-10-17 | 22,22 | 14.716.700 | 22,55 | 19,04 | 21,50 | 00:00:00 | | 2008-10-20 | 22,15 | 9.949.600 | 23,50 | 21,01 | 22,88 | 00:00:00 | | 2008-10-21 | 21,42 | 10.248.800 | 23,30 | 21,25 | 23,25 | 00:00:00 | | 2008-10-22 | 19,26 | 9.475.000 | 20,72 | 19,10 | 20,56 | 00:00:00 | | 2008-10-23 | 18,49 | 12.142.100 | 19,51 | 17,19 | 19,11 | 00:00:00 | | 2008-10-24 | 17,18 | 13.750.100 | 17,29 | 15,90 | 17,03 | 00:00:00 | | 2008-10-27 | 15,77 | 9.280.300 | 17,07 | 15,71 | 16,33 | 00:00:00 | | 2008-10-28 | 16,12 | 9.129.600 | 17,05 | 15,30 | 16,50 | 00:00:00 | | 2008-10-29 | 18,05 | 11.975.600 | 18,50 | 17,27 | 18,20 | 00:00:00 | | 2008-10-30 | 19,05 | 11.492.700 | 19,68 | 18,19 | 18,62 | 00:00:00 | | 2008-10-31 | 20,06 | 8.589.200 | 20,25 | 17,85 | 19,36 | 00:00:00 | | 2008-11-03 | 21,99 | 9.296.500 | 22,05 | 20,03 | 20,45 | 00:00:00 | | 2008-11-04 | 24,50 | 10.796.000 | 24,75 | 21,12 | 22,23 | 00:00:00 | | 2008-11-05 | 20,71 | 18.200.300 | 22,66 | 19,85 | 22,50 | 00:00:00 | | 2008-11-06 | 16,75 | 17.254.200 | 19,27 | 16,55 | 19,20 | 00:00:00 | | 2008-11-07 | 17,51 | 9.815.300 | 18,05 | 16,82 | 17,00 | 00:00:00 | | 2008-11-10 | 18,50 | 12.279.800 | 21,27 | 18,28 | 19,05 | 00:00:00 | | 2008-11-11 | 17,80 | 7.191.800 | 19,15 | 17,63 | 18,17 | 00:00:00 | | 2008-11-12 | 16,09 | 11.452.200 | 18,41 | 15,76 | 18,12 | 00:00:00 | | 2008-11-13 | 16,38 | 11.227.300 | 16,86 | 15,52 | 15,52 | 00:00:00 | | 2008-11-14 | 16,77 | 8.877.600 | 17,75 | 16,58 | 17,46 | 00:00:00 | | 2008-11-17 | 16,70 | 6.896.000 | 17,16 | 16,39 | 16,85 | 00:00:00 | | 2008-11-18 | 16,57 | 6.223.100 | 16,85 | 15,83 | 16,63 | 00:00:00 | | 2008-11-19 | 15,10 | 7.263.600 | 16,57 | 15,00 | 16,57 | 00:00:00 | | 2008-11-20 | 13,48 | 15.858.100 | 14,40 | 12,94 | 14,29 | 00:00:00 | | 2008-11-21 | 13,97 | 11.004.200 | 14,76 | 13,18 | 13,41 | 00:00:00 | | 2008-11-24 | 16,58 | 11.609.500 | 16,61 | 14,25 | 14,45 | 00:00:00 | | 2008-11-25 | 17,75 | 15.330.200 | 18,77 | 16,10 | 16,51 | 00:00:00 | | 2008-11-26 | 18,71 | 7.395.300 | 19,38 | 17,34 | 17,70 | 00:00:00 | | 2008-11-27 | 19,84 | 5.998.800 | 19,98 | 18,61 | 19,23 | 00:00:00 | | 2008-11-28 | 18,74 | 7.887.500 | 20,00 | 17,81 | 19,70 | 00:00:00 | | | << < 21 22 23 > >> |
|
