|
 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 | | 2003-05-13 | 9,77 | 1.299.400 | 9,84 | 9,39 | 9,70 | 00:00:00 | | 2003-05-14 | 10,09 | 2.519.200 | 10,15 | 9,75 | 9,75 | 00:00:00 | | 2003-05-15 | 10,13 | 1.987.700 | 10,30 | 9,95 | 10,30 | 00:00:00 | | 2003-05-16 | 9,96 | 3.353.400 | 10,31 | 9,89 | 10,23 | 00:00:00 | | 2003-05-19 | 9,69 | 4.579.000 | 9,98 | 9,52 | 9,98 | 00:00:00 | | 2003-05-20 | 9,47 | 4.556.400 | 9,70 | 9,25 | 9,69 | 00:00:00 | | 2003-05-21 | 9,20 | 3.419.800 | 9,49 | 9,20 | 9,49 | 00:00:00 | | 2003-05-22 | 9,15 | 2.019.300 | 9,17 | 8,95 | 9,02 | 00:00:00 | | 2003-05-23 | 9,03 | 809.100 | 9,29 | 9,03 | 9,15 | 00:00:00 | | 2003-05-26 | 9,05 | 616.400 | 9,15 | 8,95 | 9,15 | 00:00:00 | | 2003-05-27 | 9,11 | 889.000 | 9,21 | 8,96 | 9,05 | 00:00:00 | | 2003-05-28 | 9,40 | 1.213.500 | 9,43 | 9,20 | 9,21 | 00:00:00 | | 2003-05-29 | 9,43 | 464.400 | 9,49 | 9,33 | 9,43 | 00:00:00 | | 2003-05-30 | 9,45 | 1.250.800 | 9,45 | 9,17 | 9,33 | 00:00:00 | | 2003-06-02 | 9,55 | 1.707.400 | 9,55 | 9,30 | 9,49 | 00:00:00 | | 2003-06-03 | 9,40 | 1.463.500 | 9,46 | 9,31 | 9,44 | 00:00:00 | | 2003-06-04 | 9,35 | 2.215.600 | 9,50 | 9,25 | 9,40 | 00:00:00 | | 2003-06-05 | 9,35 | 1.625.300 | 9,64 | 9,31 | 9,44 | 00:00:00 | | 2003-06-06 | 9,82 | 2.576.400 | 9,89 | 9,41 | 9,44 | 00:00:00 | | 2003-06-09 | 9,82 | 463.700 | 9,85 | 9,72 | 9,79 | 00:00:00 | | 2003-06-10 | 9,75 | 923.500 | 9,87 | 9,69 | 9,87 | 00:00:00 | | 2003-06-11 | 9,87 | 1.797.300 | 9,88 | 9,70 | 9,76 | 00:00:00 | | 2003-06-12 | 10,08 | 2.248.600 | 10,10 | 9,90 | 9,90 | 00:00:00 | | 2003-06-13 | 9,85 | 2.375.100 | 10,10 | 9,84 | 10,10 | 00:00:00 | | 2003-06-16 | 9,98 | 1.753.700 | 9,98 | 9,65 | 9,75 | 00:00:00 | | 2003-06-17 | 10,29 | 2.942.100 | 10,29 | 10,02 | 10,08 | 00:00:00 | | 2003-06-18 | 10,38 | 2.468.200 | 10,38 | 10,16 | 10,30 | 00:00:00 | | 2003-06-19 | 10,43 | 3.257.100 | 10,61 | 10,26 | 10,35 | 00:00:00 | | 2003-06-20 | 10,33 | 1.511.000 | 10,45 | 10,26 | 10,34 | 00:00:00 | | 2003-06-23 | 10,25 | 1.318.500 | 10,50 | 10,23 | 10,35 | 00:00:00 | | 2003-06-24 | 10,15 | 1.334.400 | 10,30 | 10,06 | 10,30 | 00:00:00 | | 2003-06-25 | 10,20 | 1.859.100 | 10,20 | 9,94 | 10,10 | 00:00:00 | | 2003-06-26 | 10,00 | 1.678.100 | 10,13 | 9,95 | 10,13 | 00:00:00 | | 2003-06-27 | 10,01 | 1.533.500 | 10,08 | 9,97 | 10,00 | 00:00:00 | | 2003-06-30 | 10,14 | 1.210.300 | 10,19 | 9,92 | 10,00 | 00:00:00 | | 2003-07-01 | 10,04 | 1.775.400 | 10,24 | 9,98 | 10,24 | 00:00:00 | | 2003-07-02 | 10,51 | 2.786.400 | 10,54 | 10,08 | 10,13 | 00:00:00 | | 2003-07-03 | 11,13 | 7.630.400 | 11,13 | 10,56 | 10,67 | 00:00:00 | | 2003-07-04 | 11,13 | 2.803.500 | 11,30 | 10,92 | 11,05 | 00:00:00 | | 2003-07-07 | 11,89 | 6.749.500 | 12,00 | 11,20 | 11,20 | 00:00:00 | | 2003-07-08 | 11,73 | 3.687.600 | 11,85 | 11,57 | 11,85 | 00:00:00 | | 2003-07-09 | 11,44 | 2.598.400 | 11,67 | 11,33 | 11,64 | 00:00:00 | | 2003-07-10 | 11,22 | 1.254.200 | 11,50 | 11,19 | 11,50 | 00:00:00 | | 2003-07-11 | 11,39 | 2.275.200 | 11,48 | 11,12 | 11,20 | 00:00:00 | | 2003-07-14 | 11,58 | 1.613.900 | 11,64 | 11,28 | 11,30 | 00:00:00 | | 2003-07-15 | 11,70 | 2.325.600 | 11,83 | 11,46 | 11,61 | 00:00:00 | | 2003-07-16 | 11,79 | 1.949.600 | 11,91 | 11,66 | 11,80 | 00:00:00 | | 2003-07-17 | 11,47 | 1.442.900 | 11,82 | 11,43 | 11,68 | 00:00:00 | | 2003-07-18 | 11,74 | 3.078.600 | 11,86 | 11,42 | 11,55 | 00:00:00 | | 2003-07-21 | 11,56 | 1.371.800 | 11,91 | 11,55 | 11,80 | 00:00:00 | | 2003-07-22 | 11,18 | 5.795.300 | 11,61 | 10,91 | 11,59 | 00:00:00 | | 2003-07-23 | 11,10 | 4.142.100 | 11,39 | 11,04 | 11,28 | 00:00:00 | | 2003-07-24 | 11,50 | 4.574.300 | 11,52 | 11,00 | 11,02 | 00:00:00 | | 2003-07-25 | 11,53 | 2.016.500 | 11,59 | 11,30 | 11,40 | 00:00:00 | | 2003-07-28 | 11,79 | 2.026.800 | 11,85 | 11,59 | 11,59 | 00:00:00 | | 2003-07-29 | 11,78 | 1.659.200 | 11,90 | 11,61 | 11,71 | 00:00:00 | | 2003-07-30 | 11,82 | 1.551.800 | 11,85 | 11,74 | 11,85 | 00:00:00 | | 2003-07-31 | 12,02 | 2.101.000 | 12,07 | 11,67 | 11,86 | 00:00:00 | | 2003-08-01 | 11,75 | 2.686.200 | 12,30 | 11,64 | 12,05 | 00:00:00 | | 2003-08-04 | 11,61 | 1.133.000 | 11,89 | 11,61 | 11,84 | 00:00:00 | | 2003-08-05 | 11,65 | 1.983.300 | 11,83 | 11,60 | 11,80 | 00:00:00 | | 2003-08-06 | 11,42 | 1.763.700 | 11,67 | 11,40 | 11,56 | 00:00:00 | | 2003-08-07 | 11,28 | 1.405.400 | 11,58 | 11,16 | 11,58 | 00:00:00 | | 2003-08-08 | 11,20 | 1.373.300 | 11,34 | 11,17 | 11,18 | 00:00:00 | | 2003-08-11 | 11,26 | 1.131.100 | 11,33 | 11,20 | 11,22 | 00:00:00 | | 2003-08-12 | 11,37 | 1.347.600 | 11,45 | 11,22 | 11,30 | 00:00:00 | | 2003-08-13 | 11,35 | 1.901.600 | 11,49 | 11,33 | 11,41 | 00:00:00 | | 2003-08-14 | 11,30 | 2.142.900 | 11,39 | 11,25 | 11,39 | 00:00:00 | | 2003-08-15 | 11,40 | 1.444.500 | 11,49 | 11,28 | 11,36 | 00:00:00 | | 2003-08-18 | 11,82 | 3.928.600 | 11,94 | 11,30 | 11,30 | 00:00:00 | | 2003-08-19 | 12,20 | 4.772.000 | 12,32 | 11,86 | 11,90 | 00:00:00 | | 2003-08-20 | 12,05 | 3.029.000 | 12,29 | 12,03 | 12,24 | 00:00:00 | | 2003-08-21 | 12,36 | 2.228.200 | 12,51 | 12,08 | 12,14 | 00:00:00 | | 2003-08-22 | 12,40 | 2.230.200 | 12,65 | 12,36 | 12,47 | 00:00:00 | | 2003-08-25 | 12,26 | 998.700 | 12,46 | 12,15 | 12,37 | 00:00:00 | | 2003-08-26 | 11,79 | 3.195.600 | 12,33 | 11,79 | 12,25 | 00:00:00 | | 2003-08-27 | 11,76 | 1.540.800 | 12,00 | 11,72 | 11,90 | 00:00:00 | | 2003-08-28 | 11,91 | 3.357.800 | 12,03 | 11,80 | 11,90 | 00:00:00 | | 2003-08-29 | 11,75 | 4.379.500 | 12,08 | 11,71 | 11,73 | 00:00:00 | | 2003-09-01 | 12,40 | 4.172.700 | 12,40 | 11,97 | 12,05 | 00:00:00 | | 2003-09-02 | 12,35 | 1.705.000 | 12,47 | 12,24 | 12,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
