Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0697 -0,0036 (-0,33%) Petróleo Brent
89,32 +0,31 (+0,35%) Oro
2.349,10 +6,60 (+0,28%) Bitcoin EUR
59.750,79 -845,26 (-1,39%)
ArcelorMittal S.A. (MT.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:37PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 23,81 | 24,08 | 23,70 | 23,75 | 23,75 | 2.295.626 |
| 25 abr 2024 | 23,63 | 23,69 | 23,17 | 23,54 | 23,54 | 2.802.569 |
| 24 abr 2024 | 23,81 | 23,95 | 23,55 | 23,64 | 23,64 | 2.185.626 |
| 23 abr 2024 | 24,02 | 24,10 | 23,40 | 23,47 | 23,47 | 3.800.729 |
| 22 abr 2024 | 24,00 | 24,29 | 23,77 | 24,11 | 24,11 | 2.204.739 |
| 19 abr 2024 | 23,56 | 23,88 | 23,44 | 23,83 | 23,83 | 2.845.773 |
| 18 abr 2024 | 23,60 | 23,96 | 23,56 | 23,80 | 23,80 | 2.676.573 |
| 17 abr 2024 | 23,80 | 24,22 | 23,50 | 23,51 | 23,51 | 3.430.788 |
| 16 abr 2024 | 24,22 | 24,37 | 23,55 | 23,76 | 23,76 | 8.435.640 |
| 15 abr 2024 | 25,65 | 25,84 | 25,41 | 25,52 | 25,52 | 2.055.736 |
| 12 abr 2024 | 25,86 | 26,34 | 25,64 | 25,72 | 25,72 | 3.755.965 |
| 11 abr 2024 | 25,73 | 26,19 | 25,48 | 25,54 | 25,54 | 2.727.207 |
| 10 abr 2024 | 25,89 | 26,25 | 25,50 | 25,67 | 25,67 | 3.010.981 |
| 09 abr 2024 | 25,60 | 25,96 | 25,58 | 25,65 | 25,65 | 2.589.434 |
| 08 abr 2024 | 25,28 | 25,75 | 25,28 | 25,64 | 25,64 | 2.299.259 |
| 05 abr 2024 | 25,33 | 25,46 | 25,16 | 25,29 | 25,29 | 1.886.462 |
| 04 abr 2024 | 25,68 | 25,85 | 25,57 | 25,69 | 25,69 | 1.748.814 |
| 03 abr 2024 | 25,58 | 25,77 | 25,15 | 25,58 | 25,58 | 2.318.032 |
| 02 abr 2024 | 25,79 | 26,09 | 25,52 | 25,54 | 25,54 | 3.113.958 |
| 28 mar 2024 | 25,70 | 25,77 | 25,31 | 25,45 | 25,45 | 1.738.641 |
| 27 mar 2024 | 25,08 | 25,59 | 25,03 | 25,50 | 25,50 | 1.752.427 |
| 26 mar 2024 | 25,03 | 25,19 | 24,88 | 25,15 | 25,15 | 1.546.812 |
| 25 mar 2024 | 25,00 | 25,24 | 24,93 | 25,20 | 25,20 | 1.986.918 |
| 22 mar 2024 | 24,72 | 25,13 | 24,69 | 25,00 | 25,00 | 1.735.382 |
| 21 mar 2024 | 25,00 | 25,05 | 24,60 | 24,88 | 24,88 | 2.177.389 |
| 20 mar 2024 | 24,39 | 24,57 | 24,18 | 24,57 | 24,57 | 1.451.508 |
| 19 mar 2024 | 24,39 | 24,41 | 24,00 | 24,39 | 24,39 | 1.544.643 |
| 18 mar 2024 | 24,25 | 24,69 | 24,25 | 24,37 | 24,37 | 2.110.742 |
| 15 mar 2024 | 24,44 | 24,66 | 24,19 | 24,22 | 24,22 | 4.880.479 |
| 14 mar 2024 | 24,74 | 24,78 | 24,41 | 24,44 | 24,44 | 2.539.540 |
| 13 mar 2024 | 24,59 | 24,74 | 24,13 | 24,74 | 24,74 | 2.899.819 |
| 12 mar 2024 | 24,03 | 24,81 | 24,03 | 24,67 | 24,67 | 3.661.861 |
| 11 mar 2024 | 23,50 | 23,92 | 23,47 | 23,89 | 23,89 | 1.954.059 |
| 08 mar 2024 | 23,89 | 24,06 | 23,72 | 23,88 | 23,88 | 1.657.041 |
| 07 mar 2024 | 23,33 | 24,03 | 23,31 | 23,81 | 23,81 | 3.325.153 |
| 06 mar 2024 | 23,32 | 23,65 | 23,31 | 23,43 | 23,43 | 1.524.820 |
| 05 mar 2024 | 23,50 | 23,61 | 23,25 | 23,34 | 23,34 | 2.709.916 |
| 04 mar 2024 | 23,93 | 24,05 | 23,58 | 23,75 | 23,75 | 2.375.112 |
| 01 mar 2024 | 24,17 | 24,21 | 23,98 | 24,08 | 24,08 | 2.031.477 |
| 29 feb 2024 | 24,12 | 24,20 | 23,74 | 24,12 | 24,12 | 4.119.289 |
| 28 feb 2024 | 24,28 | 24,32 | 24,04 | 24,12 | 24,12 | 1.674.315 |
| 27 feb 2024 | 24,01 | 24,48 | 23,92 | 24,35 | 24,35 | 1.779.438 |
| 26 feb 2024 | 24,33 | 24,33 | 23,83 | 24,03 | 24,03 | 1.949.067 |
| 23 feb 2024 | 24,20 | 24,40 | 24,07 | 24,32 | 24,32 | 1.990.303 |
| 22 feb 2024 | 24,52 | 24,68 | 24,30 | 24,35 | 24,35 | 2.345.649 |
| 21 feb 2024 | 24,38 | 24,52 | 24,29 | 24,35 | 24,35 | 1.959.551 |
| 20 feb 2024 | 24,78 | 24,82 | 24,29 | 24,42 | 24,42 | 2.826.287 |
| 19 feb 2024 | 25,40 | 25,43 | 24,78 | 24,85 | 24,85 | 2.542.950 |
| 16 feb 2024 | 25,34 | 25,96 | 25,33 | 25,63 | 25,63 | 2.590.585 |
| 15 feb 2024 | 25,23 | 25,40 | 25,06 | 25,22 | 25,22 | 2.162.881 |
| 14 feb 2024 | 25,18 | 25,43 | 25,03 | 25,17 | 25,17 | 1.814.930 |
| 13 feb 2024 | 26,48 | 26,50 | 25,16 | 25,36 | 25,36 | 2.901.236 |
| 12 feb 2024 | 26,66 | 26,95 | 26,48 | 26,48 | 26,48 | 2.075.552 |
| 09 feb 2024 | 26,50 | 26,57 | 26,12 | 26,53 | 26,53 | 2.117.037 |
| 08 feb 2024 | 25,89 | 26,50 | 25,54 | 26,42 | 26,42 | 4.705.800 |
| 07 feb 2024 | 25,49 | 25,52 | 25,08 | 25,18 | 25,18 | 1.659.264 |
| 06 feb 2024 | 25,26 | 25,57 | 25,16 | 25,47 | 25,47 | 1.897.783 |
| 05 feb 2024 | 25,50 | 25,70 | 24,83 | 24,99 | 24,99 | 2.088.888 |
| 02 feb 2024 | 25,67 | 25,89 | 25,54 | 25,66 | 25,66 | 1.991.283 |
| 01 feb 2024 | 25,52 | 25,89 | 25,48 | 25,56 | 25,56 | 1.851.580 |
| 31 ene 2024 | 25,68 | 26,03 | 25,61 | 25,64 | 25,64 | 2.961.065 |
| 30 ene 2024 | 25,41 | 25,44 | 25,13 | 25,40 | 25,40 | 1.734.653 |
| 29 ene 2024 | 25,40 | 25,64 | 25,26 | 25,33 | 25,33 | 1.585.117 |
| 26 ene 2024 | 25,42 | 25,60 | 25,33 | 25,38 | 25,38 | 1.511.776 |
| 25 ene 2024 | 25,26 | 25,52 | 25,23 | 25,32 | 25,32 | 1.571.801 |
| 24 ene 2024 | 25,37 | 25,47 | 25,00 | 25,42 | 25,42 | 2.194.471 |
| 23 ene 2024 | 24,85 | 25,10 | 24,61 | 24,83 | 24,83 | 1.926.363 |
| 22 ene 2024 | 24,49 | 24,83 | 24,44 | 24,60 | 24,60 | 2.194.202 |
| 19 ene 2024 | 24,52 | 24,72 | 24,18 | 24,18 | 24,18 | 1.551.678 |
| 18 ene 2024 | 24,05 | 24,57 | 23,99 | 24,38 | 24,38 | 2.303.481 |
| 17 ene 2024 | 23,85 | 24,13 | 23,70 | 24,08 | 24,08 | 2.280.785 |
| 16 ene 2024 | 24,16 | 24,43 | 24,02 | 24,18 | 24,18 | 2.103.929 |
| 15 ene 2024 | 24,53 | 24,65 | 24,41 | 24,42 | 24,42 | 1.674.942 |
| 12 ene 2024 | 24,48 | 24,63 | 24,22 | 24,38 | 24,38 | 2.151.558 |
| 11 ene 2024 | 24,99 | 25,02 | 24,27 | 24,32 | 24,32 | 2.455.695 |
| 10 ene 2024 | 24,61 | 25,03 | 24,58 | 24,72 | 24,72 | 2.137.549 |
| 09 ene 2024 | 25,34 | 25,39 | 24,78 | 24,78 | 24,78 | 2.488.927 |
| 08 ene 2024 | 25,27 | 25,48 | 25,10 | 25,41 | 25,41 | 1.121.725 |
| 05 ene 2024 | 25,42 | 25,56 | 25,00 | 25,41 | 25,41 | 1.465.700 |
| 04 ene 2024 | 25,39 | 25,70 | 25,36 | 25,51 | 25,51 | 2.447.980 |
| 03 ene 2024 | 25,72 | 25,78 | 25,05 | 25,39 | 25,39 | 2.284.205 |
| 02 ene 2024 | 25,86 | 26,11 | 25,58 | 25,82 | 25,82 | 1.252.935 |
| 29 dic 2023 | 25,88 | 26,00 | 25,62 | 25,67 | 25,67 | 1.357.493 |
| 28 dic 2023 | 26,04 | 26,13 | 25,83 | 25,90 | 25,90 | 1.124.710 |
| 27 dic 2023 | 26,04 | 26,17 | 25,91 | 25,95 | 25,95 | 1.464.957 |
| 22 dic 2023 | 25,94 | 26,16 | 25,87 | 26,08 | 26,08 | 1.197.161 |
| 21 dic 2023 | 26,08 | 26,17 | 25,78 | 25,95 | 25,95 | 1.813.924 |
| 20 dic 2023 | 26,35 | 26,41 | 26,10 | 26,19 | 26,19 | 1.676.202 |
| 19 dic 2023 | 26,02 | 26,33 | 25,94 | 26,18 | 26,18 | 2.405.224 |
| 18 dic 2023 | 24,82 | 26,35 | 24,76 | 26,28 | 26,28 | 6.782.126 |
| 15 dic 2023 | 24,84 | 25,11 | 24,75 | 24,96 | 24,96 | 5.653.213 |
| 14 dic 2023 | 24,52 | 25,01 | 24,48 | 24,73 | 24,73 | 4.350.890 |
| 13 dic 2023 | 23,96 | 24,22 | 23,81 | 23,99 | 23,99 | 3.826.627 |
| 12 dic 2023 | 24,23 | 24,72 | 23,89 | 23,97 | 23,97 | 2.884.193 |
| 11 dic 2023 | 23,51 | 23,99 | 23,42 | 23,93 | 23,93 | 2.928.273 |
| 08 dic 2023 | 23,53 | 23,98 | 23,53 | 23,74 | 23,74 | 1.840.990 |
| 07 dic 2023 | 23,48 | 23,68 | 23,38 | 23,57 | 23,57 | 1.788.017 |
| 06 dic 2023 | 23,73 | 23,86 | 23,58 | 23,58 | 23,58 | 1.825.380 |
| 05 dic 2023 | 23,36 | 23,65 | 23,36 | 23,50 | 23,50 | 2.169.639 |
| 04 dic 2023 | 23,41 | 23,70 | 23,32 | 23,54 | 23,54 | 2.373.161 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.