|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-21 | 12,36 | 1.055.400 | 12,52 | 12,22 | 12,22 | 00:00:00 | | 2003-01-22 | 11,87 | 2.825.200 | 12,29 | 11,77 | 12,27 | 00:00:00 | | 2003-01-23 | 11,51 | 1.824.500 | 11,92 | 11,45 | 11,87 | 00:00:00 | | 2003-01-24 | 11,40 | 2.119.900 | 11,68 | 11,40 | 11,51 | 00:00:00 | | 2003-01-27 | 10,62 | 2.867.900 | 11,44 | 10,62 | 11,40 | 00:00:00 | | 2003-01-28 | 10,30 | 2.569.900 | 10,83 | 10,11 | 10,60 | 00:00:00 | | 2003-01-29 | 9,80 | 3.360.400 | 10,41 | 9,80 | 10,40 | 00:00:00 | | 2003-01-30 | 10,29 | 2.270.600 | 10,37 | 10,01 | 10,10 | 00:00:00 | | 2003-01-31 | 10,03 | 3.387.800 | 10,20 | 9,72 | 10,20 | 00:00:00 | | 2003-02-03 | 10,52 | 1.796.100 | 10,61 | 9,94 | 10,35 | 00:00:00 | | 2003-02-04 | 10,22 | 1.670.100 | 10,59 | 10,22 | 10,50 | 00:00:00 | | 2003-02-05 | 10,25 | 1.081.300 | 10,50 | 10,18 | 10,50 | 00:00:00 | | 2003-02-06 | 10,17 | 1.120.600 | 10,45 | 10,12 | 10,25 | 00:00:00 | | 2003-02-07 | 9,88 | 1.351.100 | 10,24 | 9,88 | 10,10 | 00:00:00 | | 2003-02-10 | 9,51 | 1.885.500 | 9,99 | 9,28 | 9,90 | 00:00:00 | | 2003-02-11 | 9,71 | 1.827.100 | 9,78 | 9,55 | 9,70 | 00:00:00 | | 2003-02-12 | 9,33 | 1.630.800 | 9,75 | 9,15 | 9,75 | 00:00:00 | | 2003-02-13 | 9,20 | 1.938.500 | 9,28 | 9,12 | 9,23 | 00:00:00 | | 2003-02-14 | 9,67 | 1.481.000 | 9,73 | 9,12 | 9,12 | 00:00:00 | | 2003-02-17 | 9,89 | 1.129.200 | 9,91 | 9,50 | 9,78 | 00:00:00 | | 2003-02-18 | 10,11 | 1.557.800 | 10,12 | 9,80 | 9,91 | 00:00:00 | | 2003-02-19 | 9,80 | 1.183.300 | 10,12 | 9,69 | 10,12 | 00:00:00 | | 2003-02-20 | 9,69 | 1.547.600 | 9,92 | 9,44 | 9,81 | 00:00:00 | | 2003-02-21 | 9,30 | 1.300.200 | 9,64 | 9,21 | 9,50 | 00:00:00 | | 2003-02-24 | 8,96 | 1.268.700 | 9,42 | 8,96 | 9,30 | 00:00:00 | | 2003-02-25 | 8,45 | 2.266.700 | 9,10 | 8,45 | 9,10 | 00:00:00 | | 2003-02-26 | 8,28 | 1.804.500 | 8,69 | 8,18 | 8,61 | 00:00:00 | | 2003-02-27 | 8,64 | 2.069.100 | 8,70 | 8,30 | 8,50 | 00:00:00 | | 2003-02-28 | 9,29 | 3.253.900 | 9,31 | 8,47 | 8,50 | 00:00:00 | | 2003-03-03 | 9,05 | 1.774.800 | 9,37 | 8,95 | 9,20 | 00:00:00 | | 2003-03-04 | 9,01 | 806.200 | 9,28 | 8,95 | 8,95 | 00:00:00 | | 2003-03-05 | 9,05 | 1.676.600 | 9,12 | 8,90 | 9,00 | 00:00:00 | | 2003-03-06 | 8,77 | 1.265.500 | 9,09 | 8,77 | 9,01 | 00:00:00 | | 2003-03-07 | 8,24 | 2.808.000 | 8,81 | 8,20 | 8,77 | 00:00:00 | | 2003-03-10 | 8,25 | 1.912.300 | 8,65 | 8,10 | 8,65 | 00:00:00 | | 2003-03-11 | 8,09 | 1.264.200 | 8,40 | 7,99 | 8,40 | 00:00:00 | | 2003-03-12 | 7,87 | 2.095.700 | 8,15 | 7,82 | 7,96 | 00:00:00 | | 2003-03-13 | 8,06 | 1.668.700 | 8,16 | 7,82 | 7,82 | 00:00:00 | | 2003-03-14 | 8,62 | 3.056.700 | 8,62 | 8,01 | 8,25 | 00:00:00 | | 2003-03-17 | 8,74 | 1.707.200 | 8,81 | 8,26 | 8,64 | 00:00:00 | | 2003-03-18 | 8,95 | 2.607.200 | 9,20 | 8,72 | 8,74 | 00:00:00 | | 2003-03-19 | 8,79 | 2.260.600 | 9,10 | 8,72 | 9,05 | 00:00:00 | | 2003-03-20 | 8,54 | 2.190.600 | 8,90 | 8,50 | 8,85 | 00:00:00 | | 2003-03-21 | 9,22 | 2.498.400 | 9,24 | 8,51 | 8,51 | 00:00:00 | | 2003-03-24 | 8,83 | 1.269.800 | 9,20 | 8,65 | 9,20 | 00:00:00 | | 2003-03-25 | 8,58 | 2.309.100 | 8,76 | 8,46 | 8,60 | 00:00:00 | | 2003-03-26 | 8,64 | 1.830.900 | 8,86 | 8,58 | 8,67 | 00:00:00 | | 2003-03-27 | 8,66 | 2.416.100 | 8,66 | 8,34 | 8,51 | 00:00:00 | | 2003-03-28 | 8,49 | 982.900 | 8,60 | 8,30 | 8,60 | 00:00:00 | | 2003-03-31 | 8,06 | 2.138.000 | 8,49 | 7,95 | 8,49 | 00:00:00 | | 2003-04-01 | 8,00 | 2.041.400 | 8,25 | 7,93 | 8,06 | 00:00:00 | | 2003-04-02 | 8,25 | 3.425.400 | 8,26 | 8,10 | 8,10 | 00:00:00 | | 2003-04-03 | 8,33 | 1.806.000 | 8,47 | 8,22 | 8,25 | 00:00:00 | | 2003-04-04 | 8,30 | 1.662.600 | 8,40 | 8,27 | 8,33 | 00:00:00 | | 2003-04-07 | 8,90 | 3.460.600 | 8,97 | 8,46 | 8,46 | 00:00:00 | | 2003-04-08 | 8,79 | 2.602.900 | 8,96 | 8,71 | 8,85 | 00:00:00 | | 2003-04-09 | 8,80 | 3.430.500 | 9,06 | 8,69 | 8,70 | 00:00:00 | | 2003-04-10 | 8,40 | 3.791.200 | 8,78 | 8,30 | 8,70 | 00:00:00 | | 2003-04-11 | 8,50 | 4.920.300 | 8,75 | 8,45 | 8,62 | 00:00:00 | | 2003-04-14 | 8,90 | 2.849.400 | 8,95 | 8,51 | 8,60 | 00:00:00 | | 2003-04-15 | 9,48 | 4.570.000 | 9,49 | 8,95 | 9,02 | 00:00:00 | | 2003-04-16 | 9,80 | 3.888.900 | 9,95 | 9,50 | 9,50 | 00:00:00 | | 2003-04-17 | 9,76 | 2.147.700 | 9,95 | 9,62 | 9,70 | 00:00:00 | | 2003-04-18 | 9,76 | 0 | 9,76 | 9,76 | 9,76 | 00:00:00 | | 2003-04-21 | 9,76 | 0 | 9,76 | 9,76 | 9,76 | 00:00:00 | | 2003-04-22 | 9,75 | 1.338.700 | 9,93 | 9,65 | 9,93 | 00:00:00 | | 2003-04-23 | 10,24 | 4.195.000 | 10,45 | 9,95 | 9,95 | 00:00:00 | | 2003-04-24 | 10,10 | 2.380.400 | 10,38 | 10,02 | 10,20 | 00:00:00 | | 2003-04-25 | 9,69 | 4.340.000 | 10,10 | 9,65 | 10,06 | 00:00:00 | | 2003-04-28 | 9,73 | 2.131.400 | 9,89 | 9,65 | 9,72 | 00:00:00 | | 2003-04-29 | 10,00 | 3.512.300 | 10,09 | 9,83 | 9,86 | 00:00:00 | | 2003-04-30 | 10,14 | 1.197.700 | 10,23 | 9,95 | 10,00 | 00:00:00 | | 2003-05-01 | 10,14 | 0 | 10,14 | 10,14 | 10,14 | 00:00:00 | | 2003-05-02 | 10,00 | 2.091.000 | 10,25 | 9,85 | 10,25 | 00:00:00 | | 2003-05-05 | 10,26 | 1.107.600 | 10,29 | 9,96 | 9,96 | 00:00:00 | | 2003-05-06 | 10,35 | 1.791.700 | 10,45 | 10,14 | 10,29 | 00:00:00 | | 2003-05-07 | 10,14 | 2.658.300 | 10,45 | 10,03 | 10,29 | 00:00:00 | | 2003-05-08 | 9,87 | 1.205.900 | 10,28 | 9,85 | 10,28 | 00:00:00 | | 2003-05-09 | 9,60 | 2.778.000 | 9,95 | 9,50 | 9,83 | 00:00:00 | | 2003-05-12 | 9,51 | 1.698.000 | 9,74 | 9,37 | 9,70 | 00:00:00 | | 2003-05-13 | 9,77 | 1.299.400 | 9,84 | 9,39 | 9,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
