|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-03 | 14,19 | 6.279.100 | 14,20 | 13,96 | 14,00 | 00:00:00 | | 2004-08-04 | 14,00 | 4.455.900 | 14,15 | 13,79 | 14,12 | 00:00:00 | | 2004-08-05 | 13,97 | 2.825.000 | 14,14 | 13,96 | 14,09 | 00:00:00 | | 2004-08-06 | 13,42 | 4.800.000 | 13,78 | 13,34 | 13,77 | 00:00:00 | | 2004-08-09 | 13,20 | 4.385.600 | 13,45 | 13,13 | 13,44 | 00:00:00 | | 2004-08-10 | 13,30 | 2.701.800 | 13,35 | 13,13 | 13,20 | 00:00:00 | | 2004-08-11 | 13,35 | 2.225.100 | 13,46 | 13,24 | 13,44 | 00:00:00 | | 2004-08-12 | 13,50 | 4.161.700 | 13,69 | 13,36 | 13,47 | 00:00:00 | | 2004-08-13 | 13,44 | 2.649.100 | 13,65 | 13,30 | 13,47 | 00:00:00 | | 2004-08-16 | 13,73 | 1.856.900 | 13,73 | 13,20 | 13,43 | 00:00:00 | | 2004-08-17 | 13,82 | 3.305.000 | 13,90 | 13,56 | 13,68 | 00:00:00 | | 2004-08-18 | 13,80 | 1.766.400 | 13,85 | 13,55 | 13,85 | 00:00:00 | | 2004-08-19 | 13,92 | 2.870.600 | 13,98 | 13,75 | 13,90 | 00:00:00 | | 2004-08-20 | 13,75 | 2.222.800 | 13,98 | 13,57 | 13,98 | 00:00:00 | | 2004-08-23 | 13,96 | 2.133.400 | 14,00 | 13,78 | 13,84 | 00:00:00 | | 2004-08-24 | 14,03 | 2.969.200 | 14,11 | 13,90 | 13,97 | 00:00:00 | | 2004-08-25 | 13,83 | 3.580.100 | 14,12 | 13,75 | 14,10 | 00:00:00 | | 2004-08-26 | 13,92 | 2.477.200 | 14,01 | 13,85 | 13,88 | 00:00:00 | | 2004-08-27 | 14,08 | 2.448.800 | 14,10 | 13,90 | 13,92 | 00:00:00 | | 2004-08-30 | 14,05 | 1.141.800 | 14,14 | 13,99 | 14,12 | 00:00:00 | | 2004-08-31 | 14,01 | 2.953.500 | 14,08 | 13,90 | 14,00 | 00:00:00 | | 2004-09-01 | 14,21 | 3.049.200 | 14,24 | 14,03 | 14,09 | 00:00:00 | | 2004-09-02 | 14,30 | 2.546.000 | 14,33 | 14,10 | 14,24 | 00:00:00 | | 2004-09-03 | 14,44 | 4.063.800 | 14,50 | 14,20 | 14,25 | 00:00:00 | | 2004-09-06 | 14,65 | 4.753.300 | 14,73 | 14,40 | 14,47 | 00:00:00 | | 2004-09-07 | 14,70 | 3.315.200 | 14,76 | 14,54 | 14,67 | 00:00:00 | | 2004-09-08 | 14,53 | 3.289.700 | 14,75 | 14,47 | 14,75 | 00:00:00 | | 2004-09-09 | 14,47 | 3.238.400 | 14,62 | 14,43 | 14,49 | 00:00:00 | | 2004-09-10 | 14,51 | 3.231.300 | 14,61 | 14,43 | 14,45 | 00:00:00 | | 2004-09-13 | 14,74 | 3.366.000 | 14,80 | 14,55 | 14,60 | 00:00:00 | | 2004-09-14 | 14,57 | 2.757.400 | 14,81 | 14,50 | 14,75 | 00:00:00 | | 2004-09-15 | 14,27 | 4.846.100 | 14,61 | 14,23 | 14,58 | 00:00:00 | | 2004-09-16 | 14,53 | 3.910.600 | 14,58 | 14,23 | 14,30 | 00:00:00 | | 2004-09-17 | 14,70 | 2.965.300 | 14,71 | 14,42 | 14,56 | 00:00:00 | | 2004-09-20 | 14,80 | 3.791.200 | 14,80 | 14,53 | 14,60 | 00:00:00 | | 2004-09-21 | 14,80 | 3.132.800 | 14,81 | 14,68 | 14,78 | 00:00:00 | | 2004-09-22 | 14,67 | 3.732.600 | 14,81 | 14,65 | 14,78 | 00:00:00 | | 2004-09-23 | 14,44 | 5.656.800 | 14,75 | 14,37 | 14,60 | 00:00:00 | | 2004-09-24 | 14,61 | 2.074.000 | 14,63 | 14,36 | 14,36 | 00:00:00 | | 2004-09-27 | 14,40 | 1.504.300 | 14,66 | 14,37 | 14,66 | 00:00:00 | | 2004-09-28 | 14,69 | 2.985.500 | 14,74 | 14,28 | 14,39 | 00:00:00 | | 2004-09-29 | 14,80 | 3.784.100 | 14,93 | 14,70 | 14,75 | 00:00:00 | | 2004-09-30 | 14,88 | 6.126.900 | 14,95 | 14,81 | 14,89 | 00:00:00 | | 2004-10-01 | 15,50 | 8.590.400 | 15,50 | 14,91 | 14,95 | 00:00:00 | | 2004-10-04 | 15,61 | 5.547.100 | 15,95 | 15,54 | 15,56 | 00:00:00 | | 2004-10-05 | 15,83 | 4.503.500 | 15,87 | 15,44 | 15,67 | 00:00:00 | | 2004-10-06 | 15,91 | 3.155.400 | 15,93 | 15,71 | 15,85 | 00:00:00 | | 2004-10-07 | 15,60 | 3.417.700 | 15,92 | 15,60 | 15,90 | 00:00:00 | | 2004-10-08 | 15,73 | 4.713.500 | 15,73 | 15,43 | 15,58 | 00:00:00 | | 2004-10-11 | 15,67 | 1.774.300 | 15,72 | 15,51 | 15,69 | 00:00:00 | | 2004-10-12 | 15,30 | 2.670.400 | 15,83 | 15,28 | 15,83 | 00:00:00 | | 2004-10-13 | 14,88 | 9.239.200 | 15,50 | 14,79 | 15,36 | 00:00:00 | | 2004-10-14 | 15,18 | 8.486.200 | 15,32 | 14,75 | 14,80 | 00:00:00 | | 2004-10-15 | 15,39 | 3.589.000 | 15,39 | 15,06 | 15,15 | 00:00:00 | | 2004-10-18 | 15,20 | 2.183.700 | 15,39 | 15,12 | 15,31 | 00:00:00 | | 2004-10-19 | 15,02 | 7.199.200 | 15,57 | 15,02 | 15,30 | 00:00:00 | | 2004-10-20 | 14,63 | 8.580.900 | 14,85 | 14,47 | 14,80 | 00:00:00 | | 2004-10-21 | 14,49 | 6.145.900 | 14,78 | 14,27 | 14,72 | 00:00:00 | | 2004-10-22 | 14,71 | 3.217.800 | 14,76 | 14,61 | 14,62 | 00:00:00 | | 2004-10-25 | 14,45 | 4.126.900 | 14,54 | 14,32 | 14,47 | 00:00:00 | | 2004-10-26 | 14,59 | 4.093.000 | 14,69 | 14,40 | 14,57 | 00:00:00 | | 2004-10-27 | 14,96 | 6.082.500 | 14,98 | 14,70 | 14,79 | 00:00:00 | | 2004-10-28 | 14,54 | 7.955.000 | 15,13 | 14,37 | 15,11 | 00:00:00 | | 2004-10-29 | 14,64 | 3.243.700 | 14,71 | 14,53 | 14,53 | 00:00:00 | | 2004-11-01 | 14,81 | 1.582.300 | 14,84 | 14,57 | 14,60 | 00:00:00 | | 2004-11-02 | 14,91 | 4.255.400 | 15,01 | 14,70 | 14,85 | 00:00:00 | | 2004-11-03 | 14,98 | 2.893.500 | 15,11 | 14,92 | 15,09 | 00:00:00 | | 2004-11-04 | 14,99 | 2.105.200 | 15,02 | 14,83 | 14,83 | 00:00:00 | | 2004-11-05 | 15,16 | 4.283.200 | 15,22 | 15,10 | 15,15 | 00:00:00 | | 2004-11-08 | 15,38 | 2.768.100 | 15,38 | 15,05 | 15,16 | 00:00:00 | | 2004-11-09 | 15,43 | 3.075.900 | 15,51 | 15,33 | 15,35 | 00:00:00 | | 2004-11-10 | 15,87 | 7.020.700 | 15,97 | 15,54 | 15,54 | 00:00:00 | | 2004-11-11 | 15,88 | 5.613.200 | 16,25 | 15,77 | 15,92 | 00:00:00 | | 2004-11-12 | 16,10 | 3.829.500 | 16,23 | 15,97 | 16,01 | 00:00:00 | | 2004-11-15 | 16,00 | 6.801.200 | 16,48 | 15,73 | 16,25 | 00:00:00 | | 2004-11-16 | 15,75 | 4.025.200 | 16,14 | 15,70 | 16,05 | 00:00:00 | | 2004-11-17 | 16,04 | 4.026.300 | 16,07 | 15,77 | 15,77 | 00:00:00 | | 2004-11-18 | 16,02 | 2.878.500 | 16,05 | 15,86 | 15,94 | 00:00:00 | | 2004-11-19 | 15,84 | 2.041.100 | 16,07 | 15,86 | 16,05 | 00:00:00 | | 2004-11-22 | 15,80 | 2.828.400 | 15,87 | 15,61 | 15,70 | 00:00:00 | | 2004-11-23 | 16,09 | 5.148.400 | 16,15 | 15,98 | 16,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
