|
 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 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-02 | 12,35 | 1.705.000 | 12,47 | 12,24 | 12,43 | 00:00:00 | | 2003-09-03 | 12,48 | 2.361.700 | 12,52 | 12,36 | 12,45 | 00:00:00 | | 2003-09-04 | 12,25 | 2.744.200 | 12,48 | 12,05 | 12,48 | 00:00:00 | | 2003-09-05 | 12,40 | 1.286.500 | 12,40 | 12,17 | 12,26 | 00:00:00 | | 2003-09-08 | 12,45 | 1.978.400 | 12,55 | 12,36 | 12,43 | 00:00:00 | | 2003-09-09 | 12,32 | 3.510.800 | 12,77 | 12,30 | 12,62 | 00:00:00 | | 2003-09-10 | 11,82 | 3.176.600 | 12,38 | 11,76 | 12,30 | 00:00:00 | | 2003-09-11 | 11,85 | 2.234.700 | 11,96 | 11,67 | 11,76 | 00:00:00 | | 2003-09-12 | 11,77 | 1.898.400 | 12,07 | 11,74 | 12,00 | 00:00:00 | | 2003-09-15 | 11,95 | 1.649.000 | 12,06 | 11,82 | 11,90 | 00:00:00 | | 2003-09-16 | 11,96 | 1.227.300 | 12,04 | 11,84 | 12,00 | 00:00:00 | | 2003-09-17 | 11,97 | 2.294.800 | 12,20 | 11,90 | 12,01 | 00:00:00 | | 2003-09-18 | 11,94 | 1.662.900 | 12,03 | 11,85 | 12,00 | 00:00:00 | | 2003-09-19 | 11,94 | 1.536.600 | 12,02 | 11,94 | 12,00 | 00:00:00 | | 2003-09-22 | 11,50 | 2.094.900 | 11,94 | 11,50 | 11,91 | 00:00:00 | | 2003-09-23 | 11,40 | 2.306.400 | 11,57 | 11,36 | 11,49 | 00:00:00 | | 2003-09-24 | 11,28 | 2.246.500 | 11,60 | 11,16 | 11,50 | 00:00:00 | | 2003-09-25 | 10,68 | 6.106.300 | 11,17 | 10,63 | 11,13 | 00:00:00 | | 2003-09-26 | 10,70 | 3.713.300 | 10,85 | 10,63 | 10,71 | 00:00:00 | | 2003-09-29 | 10,82 | 3.490.800 | 11,00 | 10,67 | 10,70 | 00:00:00 | | 2003-09-30 | 10,44 | 3.303.400 | 10,87 | 10,39 | 10,87 | 00:00:00 | | 2003-10-01 | 10,29 | 4.141.200 | 10,46 | 10,20 | 10,36 | 00:00:00 | | 2003-10-02 | 10,47 | 6.248.100 | 10,69 | 10,38 | 10,44 | 00:00:00 | | 2003-10-03 | 11,22 | 5.211.100 | 11,24 | 10,52 | 10,60 | 00:00:00 | | 2003-10-06 | 11,19 | 1.762.000 | 11,37 | 11,05 | 11,10 | 00:00:00 | | 2003-10-07 | 11,01 | 1.522.100 | 11,15 | 10,92 | 11,10 | 00:00:00 | | 2003-10-08 | 11,28 | 2.288.600 | 11,43 | 10,91 | 11,00 | 00:00:00 | | 2003-10-09 | 11,53 | 2.000.900 | 11,58 | 11,33 | 11,53 | 00:00:00 | | 2003-10-10 | 11,47 | 3.446.000 | 11,76 | 11,45 | 11,65 | 00:00:00 | | 2003-10-13 | 11,62 | 1.875.500 | 11,72 | 11,55 | 11,68 | 00:00:00 | | 2003-10-14 | 11,85 | 2.797.000 | 11,85 | 11,60 | 11,72 | 00:00:00 | | 2003-10-15 | 11,95 | 3.546.400 | 12,09 | 11,81 | 11,90 | 00:00:00 | | 2003-10-16 | 11,70 | 1.870.600 | 11,86 | 11,64 | 11,75 | 00:00:00 | | 2003-10-17 | 11,68 | 1.652.500 | 11,79 | 11,56 | 11,62 | 00:00:00 | | 2003-10-20 | 11,64 | 901.800 | 11,72 | 11,55 | 11,65 | 00:00:00 | | 2003-10-21 | 11,55 | 1.327.800 | 11,75 | 11,55 | 11,65 | 00:00:00 | | 2003-10-22 | 11,27 | 2.941.800 | 11,67 | 11,24 | 11,62 | 00:00:00 | | 2003-10-23 | 11,12 | 1.920.900 | 11,27 | 11,06 | 11,15 | 00:00:00 | | 2003-10-24 | 11,12 | 1.921.300 | 11,35 | 11,03 | 11,30 | 00:00:00 | | 2003-10-27 | 11,39 | 1.486.100 | 11,50 | 11,16 | 11,33 | 00:00:00 | | 2003-10-28 | 11,60 | 1.788.300 | 11,73 | 11,42 | 11,46 | 00:00:00 | | 2003-10-29 | 11,91 | 2.894.500 | 11,95 | 11,65 | 11,65 | 00:00:00 | | 2003-10-30 | 12,00 | 2.433.200 | 12,10 | 11,80 | 11,81 | 00:00:00 | | 2003-10-31 | 12,27 | 5.402.100 | 12,38 | 11,95 | 12,00 | 00:00:00 | | 2003-11-03 | 12,39 | 2.806.300 | 12,51 | 12,30 | 12,35 | 00:00:00 | | 2003-11-04 | 12,13 | 2.237.600 | 12,47 | 12,08 | 12,45 | 00:00:00 | | 2003-11-05 | 12,29 | 2.758.400 | 12,35 | 12,16 | 12,16 | 00:00:00 | | 2003-11-06 | 12,46 | 2.346.900 | 12,54 | 12,25 | 12,29 | 00:00:00 | | 2003-11-07 | 12,59 | 2.607.100 | 12,66 | 12,48 | 12,59 | 00:00:00 | | 2003-11-10 | 12,48 | 1.155.100 | 12,57 | 12,35 | 12,50 | 00:00:00 | | 2003-11-11 | 12,47 | 1.495.900 | 12,54 | 12,31 | 12,43 | 00:00:00 | | 2003-11-12 | 12,80 | 4.608.400 | 12,84 | 12,46 | 12,46 | 00:00:00 | | 2003-11-13 | 13,06 | 4.730.800 | 13,13 | 12,82 | 12,93 | 00:00:00 | | 2003-11-14 | 13,70 | 9.040.900 | 13,77 | 13,17 | 13,18 | 00:00:00 | | 2003-11-17 | 13,28 | 3.507.800 | 13,64 | 13,24 | 13,48 | 00:00:00 | | 2003-11-18 | 13,28 | 2.985.300 | 13,48 | 13,16 | 13,30 | 00:00:00 | | 2003-11-19 | 13,17 | 3.639.700 | 13,25 | 12,95 | 13,15 | 00:00:00 | | 2003-11-20 | 13,23 | 24.182.500 | 13,41 | 13,05 | 13,38 | 00:00:00 | | 2003-11-21 | 13,31 | 3.923.900 | 13,34 | 13,03 | 13,30 | 00:00:00 | | 2003-11-24 | 13,38 | 2.326.400 | 13,49 | 13,22 | 13,31 | 00:00:00 | | 2003-11-25 | 13,49 | 4.937.900 | 13,68 | 13,40 | 13,50 | 00:00:00 | | 2003-11-26 | 13,52 | 2.914.400 | 13,72 | 13,44 | 13,47 | 00:00:00 | | 2003-11-27 | 13,54 | 1.306.800 | 13,63 | 13,45 | 13,52 | 00:00:00 | | 2003-11-28 | 13,53 | 5.043.500 | 13,68 | 13,35 | 13,68 | 00:00:00 | | 2003-12-01 | 13,63 | 2.622.200 | 13,72 | 13,55 | 13,65 | 00:00:00 | | 2003-12-02 | 13,62 | 2.443.800 | 13,72 | 13,54 | 13,70 | 00:00:00 | | 2003-12-03 | 13,70 | 1.672.900 | 13,73 | 13,55 | 13,56 | 00:00:00 | | 2003-12-04 | 13,81 | 3.779.300 | 13,91 | 13,55 | 13,70 | 00:00:00 | | 2003-12-05 | 13,49 | 4.274.700 | 13,91 | 13,44 | 13,91 | 00:00:00 | | 2003-12-08 | 13,39 | 1.824.600 | 13,48 | 13,35 | 13,45 | 00:00:00 | | 2003-12-09 | 13,38 | 3.851.100 | 13,54 | 13,33 | 13,40 | 00:00:00 | | 2003-12-10 | 13,34 | 2.035.300 | 13,43 | 13,22 | 13,40 | 00:00:00 | | 2003-12-11 | 13,34 | 1.987.300 | 13,49 | 13,25 | 13,43 | 00:00:00 | | 2003-12-12 | 13,44 | 3.553.500 | 13,49 | 13,37 | 13,48 | 00:00:00 | | 2003-12-15 | 13,40 | 4.124.100 | 13,69 | 13,36 | 13,65 | 00:00:00 | | 2003-12-16 | 13,30 | 2.867.100 | 13,47 | 13,13 | 13,43 | 00:00:00 | | 2003-12-17 | 13,06 | 3.769.900 | 13,35 | 13,01 | 13,35 | 00:00:00 | | 2003-12-18 | 13,06 | 3.566.200 | 13,21 | 12,95 | 13,09 | 00:00:00 | | 2003-12-19 | 13,16 | 3.325.200 | 13,34 | 13,00 | 13,25 | 00:00:00 | | 2003-12-22 | 13,22 | 1.856.300 | 13,31 | 13,00 | 13,00 | 00:00:00 | | 2003-12-23 | 13,50 | 2.171.900 | 13,52 | 13,05 | 13,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
