|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-13 | 14,94 | 3.808.100 | 15,18 | 14,88 | 15,05 | 00:00:00 | | 2004-04-14 | 14,49 | 7.756.800 | 14,81 | 14,22 | 14,81 | 00:00:00 | | 2004-04-15 | 14,08 | 4.899.200 | 14,50 | 14,05 | 14,50 | 00:00:00 | | 2004-04-16 | 14,08 | 4.943.000 | 14,23 | 13,98 | 14,10 | 00:00:00 | | 2004-04-19 | 14,21 | 2.957.200 | 14,53 | 14,11 | 14,23 | 00:00:00 | | 2004-04-20 | 14,52 | 3.017.000 | 14,58 | 14,30 | 14,35 | 00:00:00 | | 2004-04-21 | 14,18 | 4.096.200 | 14,45 | 14,15 | 14,45 | 00:00:00 | | 2004-04-22 | 14,15 | 5.541.200 | 14,36 | 13,88 | 14,28 | 00:00:00 | | 2004-04-23 | 14,41 | 2.956.500 | 14,43 | 14,23 | 14,23 | 00:00:00 | | 2004-04-26 | 14,59 | 3.708.000 | 14,77 | 14,31 | 14,45 | 00:00:00 | | 2004-04-27 | 14,79 | 4.170.900 | 14,89 | 14,59 | 14,66 | 00:00:00 | | 2004-04-28 | 14,32 | 5.011.500 | 14,93 | 14,32 | 14,71 | 00:00:00 | | 2004-04-29 | 13,84 | 9.172.900 | 14,25 | 13,80 | 14,22 | 00:00:00 | | 2004-04-30 | 13,86 | 4.377.400 | 14,05 | 13,80 | 13,89 | 00:00:00 | | 2004-05-03 | 13,85 | 2.319.300 | 13,91 | 13,68 | 13,85 | 00:00:00 | | 2004-05-04 | 13,95 | 3.939.000 | 14,06 | 13,75 | 14,06 | 00:00:00 | | 2004-05-05 | 14,25 | 3.518.800 | 14,33 | 14,00 | 14,06 | 00:00:00 | | 2004-05-06 | 13,80 | 4.195.100 | 14,29 | 13,78 | 14,21 | 00:00:00 | | 2004-05-07 | 13,75 | 4.640.300 | 14,01 | 13,54 | 13,82 | 00:00:00 | | 2004-05-10 | 13,05 | 7.172.200 | 13,46 | 12,95 | 13,26 | 00:00:00 | | 2004-05-11 | 13,47 | 7.887.100 | 13,48 | 12,89 | 13,19 | 00:00:00 | | 2004-05-12 | 13,20 | 2.802.600 | 13,48 | 13,19 | 13,48 | 00:00:00 | | 2004-05-13 | 13,21 | 2.269.600 | 13,37 | 13,12 | 13,34 | 00:00:00 | | 2004-05-14 | 13,08 | 3.734.800 | 13,30 | 12,96 | 13,25 | 00:00:00 | | 2004-05-17 | 12,74 | 3.947.200 | 13,03 | 12,57 | 13,01 | 00:00:00 | | 2004-05-18 | 12,76 | 4.687.900 | 12,95 | 12,56 | 12,84 | 00:00:00 | | 2004-05-19 | 13,66 | 8.544.100 | 13,75 | 13,04 | 13,15 | 00:00:00 | | 2004-05-20 | 13,38 | 2.127.400 | 13,52 | 13,29 | 13,47 | 00:00:00 | | 2004-05-21 | 13,62 | 9.682.200 | 13,93 | 13,50 | 13,65 | 00:00:00 | | 2004-05-24 | 13,39 | 4.213.000 | 13,70 | 13,34 | 13,70 | 00:00:00 | | 2004-05-25 | 13,18 | 3.467.800 | 13,31 | 13,05 | 13,29 | 00:00:00 | | 2004-05-26 | 13,40 | 3.077.200 | 13,49 | 13,23 | 13,43 | 00:00:00 | | 2004-05-27 | 13,63 | 4.104.300 | 13,75 | 13,38 | 13,38 | 00:00:00 | | 2004-05-28 | 13,73 | 3.521.200 | 13,79 | 13,49 | 13,77 | 00:00:00 | | 2004-05-31 | 13,57 | 612.800 | 13,65 | 13,54 | 13,63 | 00:00:00 | | 2004-06-01 | 13,40 | 2.628.100 | 13,57 | 13,30 | 13,52 | 00:00:00 | | 2004-06-02 | 13,44 | 2.732.100 | 13,64 | 13,25 | 13,39 | 00:00:00 | | 2004-06-03 | 13,40 | 2.105.700 | 13,50 | 13,27 | 13,48 | 00:00:00 | | 2004-06-04 | 13,75 | 2.177.400 | 13,75 | 13,40 | 13,52 | 00:00:00 | | 2004-06-07 | 13,75 | 1.878.200 | 13,87 | 13,70 | 13,79 | 00:00:00 | | 2004-06-08 | 13,91 | 1.669.400 | 13,94 | 13,75 | 13,85 | 00:00:00 | | 2004-06-09 | 13,61 | 2.990.200 | 13,95 | 13,43 | 13,92 | 00:00:00 | | 2004-06-10 | 13,68 | 2.020.100 | 13,76 | 13,55 | 13,59 | 00:00:00 | | 2004-06-11 | 13,60 | 1.653.000 | 13,75 | 13,56 | 13,61 | 00:00:00 | | 2004-06-14 | 13,27 | 1.857.500 | 13,60 | 13,21 | 13,55 | 00:00:00 | | 2004-06-15 | 13,10 | 6.598.100 | 13,25 | 12,96 | 13,25 | 00:00:00 | | 2004-06-16 | 13,20 | 3.580.000 | 13,34 | 13,15 | 13,21 | 00:00:00 | | 2004-06-17 | 13,15 | 2.904.600 | 13,38 | 13,08 | 13,08 | 00:00:00 | | 2004-06-18 | 13,20 | 5.494.500 | 13,20 | 12,91 | 13,14 | 00:00:00 | | 2004-06-21 | 13,11 | 2.545.200 | 13,37 | 13,07 | 13,26 | 00:00:00 | | 2004-06-22 | 13,15 | 3.566.500 | 13,35 | 13,10 | 13,13 | 00:00:00 | | 2004-06-23 | 13,41 | 4.203.900 | 13,43 | 13,24 | 13,24 | 00:00:00 | | 2004-06-24 | 13,77 | 4.436.800 | 13,83 | 13,55 | 13,57 | 00:00:00 | | 2004-06-25 | 13,60 | 2.740.000 | 13,81 | 13,49 | 13,69 | 00:00:00 | | 2004-06-28 | 13,71 | 5.770.400 | 13,74 | 13,34 | 13,41 | 00:00:00 | | 2004-06-29 | 13,73 | 4.364.600 | 13,81 | 13,57 | 13,58 | 00:00:00 | | 2004-06-30 | 13,80 | 4.055.400 | 13,92 | 13,75 | 13,82 | 00:00:00 | | 2004-07-01 | 13,70 | 7.957.700 | 14,11 | 13,53 | 13,88 | 00:00:00 | | 2004-07-02 | 13,03 | 7.331.800 | 13,46 | 12,98 | 13,35 | 00:00:00 | | 2004-07-05 | 12,90 | 5.620.500 | 13,16 | 12,79 | 13,07 | 00:00:00 | | 2004-07-06 | 12,60 | 7.602.400 | 12,87 | 12,53 | 12,86 | 00:00:00 | | 2004-07-07 | 12,65 | 9.103.400 | 12,84 | 12,56 | 12,59 | 00:00:00 | | 2004-07-08 | 12,62 | 6.635.800 | 12,64 | 12,49 | 12,64 | 00:00:00 | | 2004-07-09 | 12,67 | 5.084.400 | 12,69 | 12,51 | 12,56 | 00:00:00 | | 2004-07-12 | 12,76 | 7.482.100 | 12,95 | 12,55 | 12,61 | 00:00:00 | | 2004-07-13 | 12,88 | 10.407.000 | 13,06 | 12,84 | 12,88 | 00:00:00 | | 2004-07-14 | 13,07 | 4.342.800 | 13,07 | 12,75 | 12,87 | 00:00:00 | | 2004-07-15 | 12,99 | 5.596.400 | 13,15 | 12,96 | 13,08 | 00:00:00 | | 2004-07-16 | 13,08 | 5.318.300 | 13,28 | 13,03 | 13,10 | 00:00:00 | | 2004-07-19 | 13,04 | 2.234.000 | 13,16 | 13,01 | 13,01 | 00:00:00 | | 2004-07-20 | 12,93 | 2.751.000 | 13,06 | 12,88 | 12,98 | 00:00:00 | | 2004-07-21 | 13,33 | 5.600.000 | 13,38 | 12,96 | 13,03 | 00:00:00 | | 2004-07-22 | 12,96 | 4.792.600 | 13,18 | 12,96 | 13,13 | 00:00:00 | | 2004-07-23 | 12,94 | 2.672.800 | 13,10 | 12,89 | 13,03 | 00:00:00 | | 2004-07-26 | 12,89 | 6.902.600 | 13,07 | 12,85 | 13,00 | 00:00:00 | | 2004-07-27 | 13,01 | 4.544.700 | 13,03 | 12,83 | 12,92 | 00:00:00 | | 2004-07-28 | 13,10 | 5.893.800 | 13,29 | 13,00 | 13,12 | 00:00:00 | | 2004-07-29 | 13,62 | 6.904.200 | 13,65 | 13,18 | 13,18 | 00:00:00 | | 2004-07-30 | 13,79 | 8.726.700 | 14,02 | 13,69 | 13,99 | 00:00:00 | | 2004-08-02 | 13,98 | 5.694.000 | 14,02 | 13,55 | 13,85 | 00:00:00 | | 2004-08-03 | 14,19 | 6.279.100 | 14,20 | 13,96 | 14,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
