MT.AS - ArcelorMittal

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 nov. 201914,5414,6314,3114,4414,446.758.795
20 nov. 201914,6614,8714,3214,8414,846.644.745
19 nov. 201914,7515,0414,7114,7714,777.004.123
18 nov. 201915,2015,2814,5614,6614,667.668.978
15 nov. 201915,0415,2414,9215,1615,166.448.080
14 nov. 201915,0315,1114,7714,7814,787.912.834
13 nov. 201915,4115,4514,9715,2115,216.983.087
12 nov. 201915,6715,8315,5015,5815,586.644.393
11 nov. 201915,3015,6115,0815,5115,516.766.249
08 nov. 201915,5015,7715,2215,4815,489.801.603
07 nov. 201915,5015,7815,1915,5015,5014.188.175
06 nov. 201914,9015,0514,4314,5214,528.179.084
05 nov. 201914,5715,0014,5014,9014,9011.189.237
04 nov. 201914,1314,6714,1314,5814,5811.098.437
01 nov. 201913,3714,1113,3514,0314,038.827.207
31 oct. 201913,6813,6912,8913,2313,2310.433.815
30 oct. 201914,1714,2413,5613,7013,706.681.993
29 oct. 201914,3114,3414,0614,2014,205.445.146
28 oct. 201914,1314,3814,1114,2814,286.715.765
25 oct. 201913,6514,0813,6014,0514,057.793.596
24 oct. 201913,7013,9213,4313,5613,566.255.417
23 oct. 201913,2413,8613,1213,6313,638.741.580
22 oct. 201913,6113,8313,2213,3913,396.775.625
21 oct. 201913,1213,8113,1013,5413,548.928.506
18 oct. 201912,9213,3512,7913,1913,198.155.386
17 oct. 201912,8713,4812,8313,0613,068.858.880
16 oct. 201913,0713,2612,8113,0813,088.081.331
15 oct. 201913,1513,3212,9813,1913,196.868.623
14 oct. 201913,4413,4412,6213,1113,1110.323.059
11 oct. 201912,8513,5012,7613,4513,4511.992.367
10 oct. 201912,0212,7112,0112,7112,7110.621.501
09 oct. 201911,8012,1611,7411,9611,967.213.176
08 oct. 201912,2412,3411,6911,8011,807.047.854
07 oct. 201911,8112,2111,5712,1812,186.203.693
04 oct. 201911,7011,8611,5211,8411,847.608.080
03 oct. 201912,0512,0811,5611,7911,798.921.604
02 oct. 201912,6012,6611,9511,9511,9510.971.638
01 oct. 201913,1013,2312,6712,7412,747.319.381
30 sept. 201913,0613,1212,7912,9112,914.589.709
27 sept. 201912,7913,0612,7513,0113,016.286.822
26 sept. 201913,1513,2812,6512,6712,678.773.486
25 sept. 201912,7513,1212,4313,1213,129.570.702
24 sept. 201913,0813,1712,7612,7812,788.161.260
23 sept. 201913,6013,6112,9013,0113,0111.592.429
20 sept. 201914,0214,0413,6813,8313,8310.884.925
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
*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