|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-23 | 13,50 | 2.171.900 | 13,52 | 13,05 | 13,50 | 00:00:00 | | 2003-12-24 | 13,61 | 1.088.600 | 13,65 | 13,48 | 13,49 | 00:00:00 | | 2003-12-25 | 13,61 | 0 | 13,61 | 13,61 | 13,61 | 00:00:00 | | 2003-12-26 | 13,61 | 0 | 13,61 | 13,61 | 13,61 | 00:00:00 | | 2003-12-29 | 13,70 | 1.390.100 | 13,73 | 13,54 | 13,55 | 00:00:00 | | 2003-12-30 | 13,75 | 1.874.600 | 13,85 | 13,67 | 13,77 | 00:00:00 | | 2003-12-31 | 13,82 | 697.500 | 13,90 | 13,59 | 13,59 | 00:00:00 | | 2004-01-01 | 13,82 | 0 | 13,82 | 13,82 | 13,82 | 00:00:00 | | 2004-01-02 | 13,90 | 1.011.500 | 14,00 | 13,77 | 13,89 | 00:00:00 | | 2004-01-05 | 13,80 | 1.540.400 | 13,91 | 13,72 | 13,86 | 00:00:00 | | 2004-01-06 | 13,48 | 2.940.400 | 14,00 | 13,48 | 13,80 | 00:00:00 | | 2004-01-07 | 13,48 | 3.753.600 | 13,60 | 13,35 | 13,55 | 00:00:00 | | 2004-01-08 | 13,54 | 3.291.300 | 13,65 | 13,31 | 13,31 | 00:00:00 | | 2004-01-09 | 13,50 | 3.167.400 | 13,69 | 13,32 | 13,53 | 00:00:00 | | 2004-01-12 | 13,45 | 2.045.300 | 13,57 | 13,42 | 13,46 | 00:00:00 | | 2004-01-13 | 13,74 | 3.554.700 | 13,90 | 13,45 | 13,45 | 00:00:00 | | 2004-01-14 | 14,28 | 6.305.200 | 14,54 | 13,80 | 13,80 | 00:00:00 | | 2004-01-15 | 14,45 | 4.518.100 | 14,67 | 14,31 | 14,32 | 00:00:00 | | 2004-01-16 | 14,77 | 3.710.800 | 14,78 | 14,34 | 14,50 | 00:00:00 | | 2004-01-19 | 14,99 | 3.796.200 | 15,06 | 14,80 | 14,80 | 00:00:00 | | 2004-01-20 | 14,58 | 3.386.800 | 15,07 | 14,47 | 15,07 | 00:00:00 | | 2004-01-21 | 14,63 | 3.272.600 | 14,66 | 14,36 | 14,52 | 00:00:00 | | 2004-01-22 | 14,70 | 4.016.500 | 14,89 | 14,59 | 14,61 | 00:00:00 | | 2004-01-23 | 14,61 | 2.107.200 | 14,92 | 14,60 | 14,62 | 00:00:00 | | 2004-01-26 | 14,48 | 1.862.200 | 14,65 | 14,39 | 14,60 | 00:00:00 | | 2004-01-27 | 14,60 | 2.950.100 | 14,79 | 14,44 | 14,53 | 00:00:00 | | 2004-01-28 | 14,65 | 1.737.300 | 14,66 | 14,45 | 14,45 | 00:00:00 | | 2004-01-29 | 14,36 | 3.314.700 | 14,56 | 14,25 | 14,52 | 00:00:00 | | 2004-01-30 | 14,23 | 2.771.000 | 14,48 | 14,10 | 14,23 | 00:00:00 | | 2004-02-02 | 14,23 | 2.048.600 | 14,54 | 14,20 | 14,30 | 00:00:00 | | 2004-02-03 | 14,50 | 4.289.200 | 14,52 | 14,21 | 14,35 | 00:00:00 | | 2004-02-04 | 14,51 | 3.173.000 | 14,71 | 14,34 | 14,50 | 00:00:00 | | 2004-02-05 | 14,39 | 2.889.500 | 14,75 | 14,37 | 14,48 | 00:00:00 | | 2004-02-06 | 14,21 | 3.390.600 | 14,55 | 14,13 | 14,40 | 00:00:00 | | 2004-02-09 | 14,50 | 1.423.500 | 14,51 | 14,22 | 14,22 | 00:00:00 | | 2004-02-10 | 14,21 | 3.365.700 | 14,50 | 14,08 | 14,40 | 00:00:00 | | 2004-02-11 | 14,11 | 2.642.700 | 14,37 | 14,10 | 14,24 | 00:00:00 | | 2004-02-12 | 14,84 | 5.959.000 | 14,95 | 14,20 | 14,27 | 00:00:00 | | 2004-02-13 | 15,04 | 4.515.300 | 15,24 | 14,90 | 14,95 | 00:00:00 | | 2004-02-16 | 15,26 | 1.815.200 | 15,29 | 14,92 | 15,01 | 00:00:00 | | 2004-02-17 | 15,15 | 3.928.200 | 15,39 | 15,06 | 15,28 | 00:00:00 | | 2004-02-18 | 14,97 | 2.415.600 | 15,26 | 14,91 | 15,26 | 00:00:00 | | 2004-02-19 | 14,75 | 8.505.100 | 15,47 | 14,50 | 15,29 | 00:00:00 | | 2004-02-20 | 14,99 | 5.313.600 | 15,09 | 14,57 | 14,70 | 00:00:00 | | 2004-02-23 | 14,91 | 1.796.700 | 15,09 | 14,89 | 15,02 | 00:00:00 | | 2004-02-24 | 14,56 | 4.034.600 | 15,01 | 14,47 | 14,88 | 00:00:00 | | 2004-02-25 | 14,40 | 7.395.600 | 14,63 | 14,32 | 14,52 | 00:00:00 | | 2004-02-26 | 14,46 | 3.498.800 | 14,73 | 14,36 | 14,36 | 00:00:00 | | 2004-02-27 | 14,71 | 4.685.700 | 14,88 | 14,57 | 14,66 | 00:00:00 | | 2004-03-01 | 15,06 | 3.680.400 | 15,06 | 14,76 | 14,78 | 00:00:00 | | 2004-03-02 | 15,44 | 5.243.800 | 15,44 | 15,15 | 15,18 | 00:00:00 | | 2004-03-03 | 15,32 | 5.991.300 | 15,51 | 15,16 | 15,40 | 00:00:00 | | 2004-03-04 | 15,33 | 3.117.000 | 15,47 | 15,22 | 15,39 | 00:00:00 | | 2004-03-05 | 15,11 | 3.946.700 | 15,39 | 14,87 | 15,33 | 00:00:00 | | 2004-03-08 | 15,14 | 2.275.000 | 15,27 | 14,97 | 14,97 | 00:00:00 | | 2004-03-09 | 14,82 | 2.952.400 | 15,17 | 14,75 | 15,07 | 00:00:00 | | 2004-03-10 | 14,66 | 3.376.200 | 14,85 | 14,52 | 14,84 | 00:00:00 | | 2004-03-11 | 14,24 | 5.158.800 | 14,50 | 14,08 | 14,50 | 00:00:00 | | 2004-03-12 | 14,32 | 3.955.000 | 14,38 | 13,78 | 14,04 | 00:00:00 | | 2004-03-15 | 13,90 | 3.063.900 | 14,33 | 13,90 | 14,22 | 00:00:00 | | 2004-03-16 | 13,70 | 4.438.300 | 13,96 | 13,62 | 13,93 | 00:00:00 | | 2004-03-17 | 14,09 | 5.761.200 | 14,09 | 13,78 | 13,83 | 00:00:00 | | 2004-03-18 | 13,62 | 3.498.700 | 14,19 | 13,57 | 14,09 | 00:00:00 | | 2004-03-19 | 14,06 | 4.961.800 | 14,14 | 13,62 | 13,62 | 00:00:00 | | 2004-03-22 | 13,78 | 2.808.800 | 14,08 | 13,71 | 13,99 | 00:00:00 | | 2004-03-23 | 13,76 | 3.120.600 | 14,15 | 13,65 | 13,70 | 00:00:00 | | 2004-03-24 | 13,40 | 5.330.300 | 13,92 | 13,25 | 13,75 | 00:00:00 | | 2004-03-25 | 14,10 | 5.267.000 | 14,13 | 13,49 | 13,49 | 00:00:00 | | 2004-03-26 | 14,25 | 2.781.300 | 14,45 | 14,17 | 14,28 | 00:00:00 | | 2004-03-29 | 14,62 | 2.474.600 | 14,65 | 14,20 | 14,26 | 00:00:00 | | 2004-03-30 | 14,56 | 3.547.400 | 14,72 | 14,36 | 14,64 | 00:00:00 | | 2004-03-31 | 14,76 | 4.721.100 | 14,92 | 14,55 | 14,55 | 00:00:00 | | 2004-04-01 | 14,92 | 2.743.900 | 14,95 | 14,72 | 14,74 | 00:00:00 | | 2004-04-02 | 15,17 | 2.581.500 | 15,21 | 14,75 | 14,99 | 00:00:00 | | 2004-04-05 | 15,10 | 2.409.600 | 15,27 | 14,92 | 15,27 | 00:00:00 | | 2004-04-06 | 15,16 | 3.428.700 | 15,27 | 15,08 | 15,19 | 00:00:00 | | 2004-04-07 | 15,00 | 3.067.400 | 15,17 | 14,92 | 15,12 | 00:00:00 | | 2004-04-08 | 14,95 | 2.274.900 | 15,07 | 14,92 | 15,00 | 00:00:00 | | 2004-04-09 | 14,95 | 0 | 14,95 | 14,95 | 14,95 | 00:00:00 | | 2004-04-12 | 14,95 | 0 | 14,95 | 14,95 | 14,95 | 00:00:00 | | 2004-04-13 | 14,94 | 3.808.100 | 15,18 | 14,88 | 15,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
