MT.AS - ArcelorMittal

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept. 201914,3914,4914,0414,0714,0710.381.726
18 sept. 201914,7915,0214,5614,7714,775.262.245
17 sept. 201915,1515,1814,5214,7114,719.231.256
16 sept. 201915,3715,4915,1015,2415,246.727.662
13 sept. 201915,0015,6515,0015,6115,618.128.483
12 sept. 201915,2515,4214,7715,0415,0411.633.676
11 sept. 201915,1015,2514,8815,1215,129.682.885
10 sept. 201914,3514,7914,2414,7614,768.584.201
09 sept. 201913,9014,3013,7714,2714,276.303.198
06 sept. 201913,9114,0313,6513,8813,886.550.589
05 sept. 201913,6414,0613,6213,8613,868.770.129
04 sept. 201913,0013,4412,9113,4413,447.302.272
03 sept. 201912,8912,9712,6212,7012,706.131.006
02 sept. 201913,1513,3012,7712,8812,884.806.826
30 ago. 201912,8813,2112,8413,0913,097.561.215
29 ago. 201912,3012,9612,2112,8712,878.595.222
28 ago. 201912,4012,4412,0812,3912,394.794.589
27 ago. 201912,4012,5912,2712,4112,416.089.580
26 ago. 201912,0312,5712,0212,4012,405.712.404
23 ago. 201912,6112,7412,1212,2112,217.303.879
22 ago. 201912,1212,6911,8912,4912,497.025.937
21 ago. 201912,0512,3212,0412,1412,144.921.708
20 ago. 201912,0812,1711,8711,9411,945.687.255
19 ago. 201911,9912,3411,9412,2012,207.078.607
16 ago. 201911,6111,7811,4811,7811,785.947.151
15 ago. 201911,5511,6711,2011,4411,448.118.546
14 ago. 201912,4212,4311,4311,5011,5010.938.971
13 ago. 201911,8012,6911,6512,4812,489.484.802
12 ago. 201912,2312,3511,8011,8311,836.665.771
09 ago. 201912,9212,9812,0412,0412,048.833.652
08 ago. 201912,6912,9812,5512,9812,986.993.639
07 ago. 201912,6012,7312,2312,4012,406.297.468
06 ago. 201912,8212,9312,5012,5012,506.511.563
05 ago. 201912,9913,0012,5912,7612,769.340.812
02 ago. 201913,5513,6813,1613,3513,3512.447.024
01 ago. 201914,3614,9413,9014,3014,307.990.672
31 jul. 201914,7614,9514,5214,5214,526.063.034
30 jul. 201915,0815,2014,4714,6314,634.832.799
29 jul. 201915,1515,2014,9715,0715,073.602.868
26 jul. 201915,4515,4515,0615,1815,184.196.969
25 jul. 201915,8816,0415,2515,4115,416.385.844
24 jul. 201915,9116,0015,5715,6815,685.012.767
23 jul. 201915,4716,1215,4715,8915,899.485.336
22 jul. 201914,9015,4814,8815,2115,216.223.360
19 jul. 201914,8614,9614,5314,8414,846.275.244
18 jul. 201914,9414,9814,7014,7014,705.028.973
17 jul. 201915,3715,5114,9515,0915,096.511.766
16 jul. 201915,0515,6115,0315,6115,616.051.753
15 jul. 201914,9615,2114,9115,0115,014.582.103
12 jul. 201914,5014,9414,4314,7814,785.680.130
11 jul. 201914,7414,8214,3714,4214,424.401.244
10 jul. 201914,6514,9414,6314,6514,655.766.064
09 jul. 201915,0315,0914,4614,5614,566.970.991
08 jul. 201915,2515,7415,1815,4115,415.247.457
05 jul. 201915,5915,5915,0615,2115,215.860.064
04 jul. 201915,4715,8615,4115,6115,612.973.334
03 jul. 201915,5015,6215,3515,4615,463.698.136
02 jul. 201915,9416,0515,3415,6015,604.923.109
01 jul. 201916,3216,4815,9415,9415,945.585.019
28 jun. 201915,7915,8215,5915,7415,745.482.603
27 jun. 201916,0016,2415,7515,7615,766.138.635
26 jun. 201915,1815,9815,0915,7115,718.597.635
25 jun. 201914,7215,2114,5714,9914,994.714.182
24 jun. 201915,2515,4414,9414,9514,954.048.807
21 jun. 201915,2915,4515,1015,2515,257.522.187
20 jun. 201915,6215,7315,2615,3015,306.445.677
19 jun. 201915,3415,7515,2015,3115,318.146.290
18 jun. 201914,3015,3914,1615,2815,288.690.192
17 jun. 201914,5314,5814,1714,3714,374.345.299
14 jun. 201914,9214,9614,4514,5714,574.869.748
13 jun. 201914,4714,9714,2314,9314,936.075.713
12 jun. 201915,0615,1814,4914,5914,598.613.937
11 jun. 201914,3115,1814,2315,0115,0110.913.431
10 jun. 201913,7414,2013,7014,0914,094.631.268
07 jun. 201913,3513,5913,3113,4813,484.982.021
06 jun. 201913,4613,6513,1513,2713,275.966.377
05 jun. 201914,0614,1013,3813,5113,517.224.356
04 jun. 201913,3213,9413,2313,8613,868.779.673
03 jun. 201913,1013,4012,9013,3213,326.868.385
31 may. 201913,2513,3413,1313,2613,265.884.577
30 may. 201913,7613,8713,5113,5213,524.934.299
29 may. 201913,1613,6713,1013,5413,549.754.372
28 may. 201914,2214,4514,0114,1214,126.168.779
27 may. 201914,3014,4814,1514,2414,242.371.905
24 may. 201914,2314,3314,0614,1414,145.395.599
23 may. 201914,4014,4613,9514,0114,017.223.874
22 may. 201914,9715,0014,6314,6614,664.260.786
21 may. 201914,5514,9514,5014,9514,956.548.872
20 may. 201914,7514,7714,2214,4314,435.429.228
17 may. 201915,0015,1414,5014,6214,628.657.046
16 may. 201915,2115,3114,8415,2115,216.811.306
16 may. 20190.2 Dividendo
15 may. 201915,4915,6014,7415,3015,1010.481.076
14 may. 201915,4015,5315,1915,3815,186.831.954
13 may. 201916,2416,2615,3515,4015,208.698.796
10 may. 201916,9917,0316,1916,2416,038.663.175
09 may. 201917,1017,2516,5716,6916,478.708.271
08 may. 201917,8018,0117,4417,7717,545.662.096
07 may. 201918,3218,3317,6517,8117,585.924.276
06 may. 201918,1818,4017,7418,3718,136.842.597
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines