|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-01 | 10,03 | 1.243.800 | 10,39 | 9,97 | 10,30 | 00:00:00 | | 2002-10-02 | 10,09 | 2.687.700 | 10,58 | 9,96 | 10,25 | 00:00:00 | | 2002-10-03 | 9,99 | 3.374.100 | 10,08 | 9,89 | 10,00 | 00:00:00 | | 2002-10-04 | 9,90 | 2.264.100 | 10,10 | 9,58 | 10,10 | 00:00:00 | | 2002-10-07 | 9,05 | 3.065.100 | 9,90 | 8,91 | 9,90 | 00:00:00 | | 2002-10-08 | 8,40 | 3.208.900 | 9,29 | 8,40 | 9,11 | 00:00:00 | | 2002-10-09 | 8,85 | 3.475.400 | 8,89 | 8,40 | 8,69 | 00:00:00 | | 2002-10-10 | 9,53 | 2.433.500 | 9,53 | 8,71 | 8,85 | 00:00:00 | | 2002-10-11 | 10,05 | 3.134.600 | 10,05 | 9,26 | 9,65 | 00:00:00 | | 2002-10-14 | 9,81 | 797.200 | 10,10 | 9,77 | 9,84 | 00:00:00 | | 2002-10-15 | 10,30 | 2.319.500 | 10,48 | 9,92 | 10,05 | 00:00:00 | | 2002-10-16 | 11,00 | 2.664.700 | 11,00 | 10,22 | 10,24 | 00:00:00 | | 2002-10-17 | 11,20 | 2.493.600 | 11,25 | 10,83 | 11,05 | 00:00:00 | | 2002-10-18 | 11,43 | 2.573.900 | 11,50 | 11,07 | 11,50 | 00:00:00 | | 2002-10-21 | 11,50 | 1.448.300 | 11,74 | 11,25 | 11,25 | 00:00:00 | | 2002-10-22 | 11,44 | 2.314.400 | 11,70 | 11,26 | 11,70 | 00:00:00 | | 2002-10-23 | 11,15 | 1.279.000 | 11,65 | 11,05 | 11,45 | 00:00:00 | | 2002-10-24 | 11,79 | 2.524.700 | 11,79 | 11,13 | 11,13 | 00:00:00 | | 2002-10-25 | 11,19 | 2.018.800 | 11,65 | 11,00 | 11,53 | 00:00:00 | | 2002-10-28 | 11,35 | 1.040.300 | 11,50 | 11,20 | 11,20 | 00:00:00 | | 2002-10-29 | 10,61 | 1.625.900 | 11,35 | 10,51 | 11,15 | 00:00:00 | | 2002-10-30 | 10,80 | 1.497.000 | 10,89 | 10,61 | 10,70 | 00:00:00 | | 2002-10-31 | 10,91 | 1.955.600 | 11,08 | 10,60 | 10,90 | 00:00:00 | | 2002-11-01 | 10,90 | 836.200 | 10,95 | 10,75 | 10,90 | 00:00:00 | | 2002-11-04 | 11,25 | 1.289.200 | 11,33 | 11,00 | 11,00 | 00:00:00 | | 2002-11-05 | 11,30 | 1.203.400 | 11,50 | 11,00 | 11,00 | 00:00:00 | | 2002-11-06 | 11,50 | 1.518.400 | 11,65 | 11,30 | 11,30 | 00:00:00 | | 2002-11-07 | 11,49 | 1.976.000 | 11,90 | 11,25 | 11,73 | 00:00:00 | | 2002-11-08 | 11,19 | 1.220.400 | 11,68 | 11,19 | 11,30 | 00:00:00 | | 2002-11-11 | 11,47 | 627.100 | 11,58 | 11,16 | 11,16 | 00:00:00 | | 2002-11-12 | 11,58 | 2.007.700 | 11,73 | 11,40 | 11,73 | 00:00:00 | | 2002-11-13 | 11,07 | 5.357.300 | 11,50 | 10,64 | 11,31 | 00:00:00 | | 2002-11-14 | 10,95 | 2.122.000 | 11,24 | 10,70 | 11,03 | 00:00:00 | | 2002-11-15 | 10,90 | 1.363.000 | 11,10 | 10,75 | 10,99 | 00:00:00 | | 2002-11-18 | 11,59 | 2.159.300 | 11,67 | 10,85 | 10,90 | 00:00:00 | | 2002-11-19 | 11,79 | 1.814.600 | 11,79 | 11,36 | 11,59 | 00:00:00 | | 2002-11-20 | 11,57 | 1.573.300 | 11,88 | 11,41 | 11,79 | 00:00:00 | | 2002-11-21 | 11,63 | 1.332.700 | 11,82 | 11,56 | 11,70 | 00:00:00 | | 2002-11-22 | 12,12 | 1.827.400 | 12,17 | 11,82 | 11,90 | 00:00:00 | | 2002-11-25 | 12,48 | 1.747.900 | 12,48 | 12,13 | 12,25 | 00:00:00 | | 2002-11-26 | 12,37 | 1.719.200 | 12,55 | 12,25 | 12,50 | 00:00:00 | | 2002-11-27 | 12,45 | 1.418.300 | 12,77 | 12,13 | 12,13 | 00:00:00 | | 2002-11-28 | 12,68 | 1.269.500 | 12,77 | 12,50 | 12,61 | 00:00:00 | | 2002-11-29 | 13,20 | 2.780.700 | 13,20 | 12,70 | 12,70 | 00:00:00 | | 2002-12-02 | 13,21 | 2.122.000 | 13,32 | 12,92 | 12,92 | 00:00:00 | | 2002-12-03 | 13,07 | 2.301.900 | 13,20 | 12,93 | 13,10 | 00:00:00 | | 2002-12-04 | 12,80 | 1.986.000 | 12,99 | 12,65 | 12,85 | 00:00:00 | | 2002-12-05 | 12,72 | 2.289.300 | 13,08 | 12,59 | 12,80 | 00:00:00 | | 2002-12-06 | 12,56 | 1.891.100 | 12,72 | 12,32 | 12,52 | 00:00:00 | | 2002-12-09 | 12,31 | 1.463.000 | 12,55 | 12,31 | 12,41 | 00:00:00 | | 2002-12-10 | 12,20 | 2.036.900 | 12,35 | 12,05 | 12,30 | 00:00:00 | | 2002-12-11 | 12,00 | 2.093.500 | 12,40 | 11,90 | 12,15 | 00:00:00 | | 2002-12-12 | 12,11 | 1.325.900 | 12,25 | 11,85 | 11,85 | 00:00:00 | | 2002-12-13 | 11,84 | 2.021.500 | 12,00 | 11,50 | 12,00 | 00:00:00 | | 2002-12-16 | 11,84 | 2.312.000 | 12,35 | 11,84 | 11,84 | 00:00:00 | | 2002-12-17 | 12,13 | 1.281.800 | 12,21 | 11,81 | 12,21 | 00:00:00 | | 2002-12-18 | 12,16 | 1.159.000 | 12,40 | 11,96 | 12,40 | 00:00:00 | | 2002-12-19 | 12,15 | 2.786.500 | 12,25 | 11,53 | 11,96 | 00:00:00 | | 2002-12-20 | 12,03 | 1.399.900 | 12,38 | 11,80 | 12,38 | 00:00:00 | | 2002-12-23 | 11,95 | 456.400 | 12,03 | 11,80 | 11,87 | 00:00:00 | | 2002-12-24 | 11,90 | 101.400 | 12,04 | 11,80 | 11,80 | 00:00:00 | | 2002-12-25 | 11,90 | 0 | 11,90 | 11,90 | 11,90 | 00:00:00 | | 2002-12-26 | 11,90 | 0 | 11,90 | 11,90 | 11,90 | 00:00:00 | | 2002-12-27 | 11,85 | 329.700 | 12,05 | 11,78 | 11,90 | 00:00:00 | | 2002-12-30 | 11,65 | 698.200 | 12,05 | 11,64 | 11,85 | 00:00:00 | | 2002-12-31 | 11,72 | 169.700 | 11,79 | 11,56 | 11,62 | 00:00:00 | | 2003-01-01 | 11,67 | 0 | 11,72 | 11,67 | 11,67 | 00:00:00 | | 2003-01-02 | 12,05 | 737.200 | 12,06 | 11,60 | 11,85 | 00:00:00 | | 2003-01-03 | 12,08 | 1.479.200 | 12,22 | 12,05 | 12,08 | 00:00:00 | | 2003-01-06 | 12,00 | 1.083.900 | 12,28 | 11,75 | 12,08 | 00:00:00 | | 2003-01-07 | 12,24 | 1.320.000 | 12,27 | 11,88 | 11,88 | 00:00:00 | | 2003-01-08 | 12,25 | 2.401.500 | 12,47 | 12,07 | 12,38 | 00:00:00 | | 2003-01-09 | 11,96 | 1.872.200 | 12,35 | 11,88 | 12,35 | 00:00:00 | | 2003-01-10 | 11,93 | 1.055.900 | 12,06 | 11,86 | 12,05 | 00:00:00 | | 2003-01-13 | 12,18 | 1.711.600 | 12,29 | 11,87 | 11,87 | 00:00:00 | | 2003-01-14 | 12,35 | 1.411.700 | 12,44 | 12,11 | 12,30 | 00:00:00 | | 2003-01-15 | 12,45 | 2.987.300 | 12,71 | 12,30 | 12,42 | 00:00:00 | | 2003-01-16 | 12,50 | 1.249.700 | 12,68 | 12,35 | 12,68 | 00:00:00 | | 2003-01-17 | 12,20 | 1.232.500 | 12,50 | 12,19 | 12,39 | 00:00:00 | | 2003-01-20 | 12,21 | 684.700 | 12,45 | 12,21 | 12,22 | 00:00:00 | | 2003-01-21 | 12,36 | 1.055.400 | 12,52 | 12,22 | 12,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
