Mercados españoles abiertos en 6 hrs 36 min

ArcelorMittal S.A. (MT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,11-0,07 (-0,28%)
Al cierre: 04:00PM EDT
25,00 -0,11 (-0,44%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 202425,3625,3924,9525,1125,112.386.550
16 abr 202425,3525,4025,0025,1825,184.555.400
15 abr 202427,3927,4226,8626,9526,951.455.600
12 abr 202427,7327,9126,8626,9226,921.817.700
11 abr 202427,8727,8727,2327,5327,531.201.600
10 abr 202427,5727,7427,3927,6227,621.048.500
09 abr 202428,1428,2227,8227,9827,98951.000
08 abr 202427,7427,9327,6427,8527,851.467.000
05 abr 202427,2727,4227,1327,2727,271.101.700
04 abr 202427,9627,9827,3427,3627,361.394.000
03 abr 202427,5727,8327,4927,7327,731.727.800
02 abr 202427,7227,8227,3627,5427,541.776.200
01 abr 202427,7427,8527,4827,5527,551.368.900
28 mar 202427,5127,6427,4027,5827,581.657.100
27 mar 202427,2127,8427,2127,8127,812.106.600
26 mar 202427,1527,2327,0027,0127,011.487.600
25 mar 202427,1127,3227,0927,0927,091.368.900
22 mar 202427,1027,1526,9026,9026,90930.000
21 mar 202427,0227,1126,8826,9126,911.190.400
20 mar 202426,4027,1426,3927,0227,021.437.900
19 mar 202426,3026,5926,3026,4926,491.488.200
18 mar 202426,7826,7926,3926,4526,451.851.800
15 mar 202426,5226,7026,2426,4226,421.758.000
14 mar 202426,8626,8926,2626,4126,411.769.500
13 mar 202426,6527,0926,6526,9626,961.695.400
12 mar 202427,0227,0726,7127,0527,052.322.400
11 mar 202425,9126,1825,8326,1526,151.483.100
08 mar 202426,2326,2826,0326,0926,091.014.400
07 mar 202425,9526,1925,8926,0226,021.505.200
06 mar 202425,4825,6225,3625,3825,381.108.100
05 mar 202425,2425,4125,0825,1425,141.703.200
04 mar 202425,7525,8225,5725,6325,632.114.400
01 mar 202426,0526,1325,8825,9325,931.191.900
29 feb 202426,0026,2225,9726,0826,081.304.400
28 feb 202426,1726,1726,0126,0426,041.132.000
27 feb 202426,4326,5026,2526,4026,401.492.000
26 feb 202426,1226,1925,9826,1026,101.413.200
23 feb 202426,2526,4626,1826,4226,421.255.800
22 feb 202426,5826,6126,1526,1626,161.711.300
21 feb 202426,3526,4626,2326,3026,30860.900
20 feb 202426,3526,5326,2326,3226,322.419.500
16 feb 202427,8827,8827,3927,4027,401.732.300
15 feb 202427,0827,3227,0727,2127,211.650.300
14 feb 202426,9527,2426,9027,1227,121.878.200
13 feb 202427,3427,5026,7426,9626,962.437.800
12 feb 202428,6728,8128,4528,5128,511.696.700
09 feb 202428,5528,9528,4728,9028,901.860.500
08 feb 202428,1328,7728,0328,6628,663.200.400
07 feb 202427,1527,4227,0027,4227,421.836.900
06 feb 202427,1827,4827,1627,3827,381.048.700
05 feb 202426,9327,0926,6327,0027,001.096.200
02 feb 202427,6927,8327,5627,6627,661.932.400
01 feb 202427,6327,9727,5627,8427,841.689.100
31 ene 202428,0828,1627,4727,4727,471.561.400
30 ene 202427,3127,8127,3027,7327,731.513.400
29 ene 202427,4727,6527,2727,6127,61756.800
26 ene 202427,6827,8027,5127,5927,59646.200
25 ene 202427,5627,6527,3227,5727,571.073.400
24 ene 202427,7327,8127,3527,3727,372.044.000
23 ene 202427,0027,2226,8927,0027,001.017.000
22 ene 202426,7626,8926,5926,8326,831.348.400
19 ene 202426,5126,6126,2726,5626,56976.100
18 ene 202426,5626,7126,3826,7026,701.702.000
17 ene 202425,9526,1225,8526,0626,061.987.800
16 ene 202426,3526,4126,0726,1526,151.627.200
12 ene 202426,8327,0226,6326,6526,651.297.000
11 ene 202426,8726,9526,5026,6826,681.390.800
10 ene 202427,1627,2826,9827,1927,191.425.600
09 ene 202427,3027,3627,0027,0127,011.473.400
08 ene 202427,8227,9327,6327,9027,901.083.000
05 ene 202427,5628,0327,5327,7927,791.368.100
04 ene 202428,0128,0527,7027,7027,701.398.200
03 ene 202427,4227,9527,3027,7627,761.792.000
02 ene 202428,2228,4228,0928,2228,221.267.300
29 dic 202328,5628,5828,2828,3928,391.048.600
28 dic 202328,7228,7928,5528,5928,59737.800
27 dic 202328,7428,9728,7228,8428,84877.100
26 dic 202328,7028,8528,6628,7528,75632.300
22 dic 202328,7628,8428,5028,6428,641.063.000
21 dic 202328,5028,6628,2928,6628,661.350.900
20 dic 202328,7728,8628,3028,3028,302.003.600
19 dic 202328,5929,0128,5928,9528,953.201.800
18 dic 202328,4229,0028,3828,6928,695.563.400
15 dic 202327,1327,3927,0527,1127,112.003.300
14 dic 202326,9127,3226,8527,2427,242.408.600
13 dic 202325,9926,5625,6426,4726,473.519.500
12 dic 202325,9825,9825,6825,8725,871.517.900
11 dic 202325,6625,7925,5325,7125,711.167.700
08 dic 202325,4725,7325,3325,3525,351.370.300
07 dic 202325,4225,5425,3225,5225,521.487.600
06 dic 202325,6425,7325,2025,2325,231.238.700
05 dic 202325,4525,4825,2125,2625,261.720.800
04 dic 202325,4325,6525,3625,4425,441.434.400
01 dic 202325,2225,7025,1325,5725,571.840.700
30 nov 202325,0625,4024,9325,1925,191.819.200
29 nov 202325,2325,2724,9725,0425,041.812.500
28 nov 202324,7224,8324,5524,5924,591.725.000
27 nov 202324,6524,6824,4424,6324,631.619.100
24 nov 202324,4324,6124,3424,3624,361.016.500
22 nov 202324,2524,3424,1124,2224,222.344.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...