Mercados españoles abiertos en 7 hrs

ArcelorMittal S.A. (MTS.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
23,74-1,77 (-6,94%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202424,2524,3723,5823,7423,74897.444
15 abr 202425,6325,8325,4225,5125,51148.091
12 abr 202425,9026,3325,6425,7225,72329.897
11 abr 202425,7926,1725,4825,5325,53226.387
10 abr 202425,9726,2325,5025,6525,65293.616
09 abr 202425,6425,9525,6425,6625,66170.952
08 abr 202425,3325,7525,2825,6525,65134.982
05 abr 202425,3225,4325,1625,3025,30163.189
04 abr 202425,4725,8525,4725,7025,70191.464
03 abr 202425,5625,7525,1725,5625,56158.166
02 abr 202425,6126,0725,5325,5325,53267.025
28 mar 202425,6925,7525,2925,4725,47181.911
27 mar 202425,0825,5825,0425,5225,52251.857
26 mar 202425,0825,1824,8825,1425,14161.360
25 mar 202425,0125,2324,9225,1825,18152.744
22 mar 202424,6825,1124,6824,9924,99146.375
21 mar 202424,9125,0624,6124,8924,89272.447
20 mar 202424,4124,5624,1824,5624,56150.344
19 mar 202424,4024,4124,0124,4024,40230.492
18 mar 202424,2424,6924,2424,3724,37170.831
15 mar 202424,4424,6324,2024,2324,23205.284
14 mar 202424,6524,7624,4224,4524,45136.907
13 mar 202424,8324,8324,1524,7324,73230.017
12 mar 202424,0624,8024,0624,6524,65290.173
11 mar 202423,7023,9223,4723,9023,90235.756
08 mar 202423,9624,0423,8023,9023,9098.134
07 mar 202423,3024,0123,3023,8223,82252.567
06 mar 202423,3523,6323,3423,4423,44152.481
05 mar 202423,5123,5923,2523,3323,33207.416
04 mar 202423,9724,0623,5823,7623,76215.002
01 mar 202424,1924,2023,9824,0824,08162.129
29 feb 202424,1524,2323,7124,1324,13282.132
28 feb 202424,3124,3124,0524,1024,10134.059
27 feb 202424,0624,4723,9324,3724,37155.101
26 feb 202424,3124,3423,8524,0424,04279.248
23 feb 202424,2724,3824,0824,3124,31171.439
22 feb 202424,5324,6824,3024,3524,35180.640
21 feb 202424,4124,5324,3024,3624,36150.134
20 feb 202424,9024,9024,3024,4124,41273.357
19 feb 202425,3725,4424,8024,8624,86234.631
16 feb 202425,3925,9525,3625,6225,62219.839
15 feb 202425,2525,4025,0525,2025,2096.443
14 feb 202425,2025,4225,0525,1725,17160.618
13 feb 202426,4526,4925,1625,3425,34327.523
12 feb 202426,6026,9326,4926,4926,49241.369
09 feb 202426,4326,5726,1126,5026,50357.753
08 feb 202425,8326,5025,6326,4326,43795.844
07 feb 202425,5225,5425,0825,1925,19174.057
06 feb 202425,1725,5625,1625,4725,47145.456
05 feb 202425,5225,6924,8324,9824,98200.230
02 feb 202425,6525,8725,5425,7025,70179.833
01 feb 202425,5025,8525,4925,5425,54190.173
31 ene 202425,5526,0225,5525,6325,63230.737
30 ene 202425,3925,4225,1325,4225,42100.605
29 ene 202425,4925,6125,2625,3425,3484.232
26 ene 202425,4225,6025,3425,4125,41113.791
25 ene 202425,3225,5325,2525,3425,34130.609
24 ene 202425,4225,4825,0225,4425,44176.320
23 ene 202424,8525,1024,6024,8224,82219.194
22 ene 202424,4824,8224,4524,6124,61158.206
19 ene 202424,4824,7024,1724,1824,18175.310
18 ene 202424,0324,5624,0324,3924,39147.462
17 ene 202423,8524,1223,7024,0724,07201.256
16 ene 202424,2024,4124,0524,1724,17169.856
15 ene 202424,5424,6324,4124,4324,4389.265
12 ene 202424,5024,6124,2224,3924,39106.565
11 ene 202424,9724,9924,2724,3124,31176.240
10 ene 202424,6825,0224,5724,7124,71115.560
09 ene 202425,3625,3624,7924,7924,79142.086
08 ene 202425,3025,4725,0925,4125,4171.663
05 ene 202425,3325,5125,0225,4125,41153.215
04 ene 202425,3625,6925,3625,5125,51195.655
03 ene 202425,6925,7525,0525,3725,37269.375
02 ene 202425,8126,1125,5825,8125,81468.337
29 dic 202325,8825,9925,6225,6725,67168.227
28 dic 202326,0326,1225,8225,8825,88187.739
27 dic 202326,0826,1525,9225,9425,94182.159
22 dic 202326,0026,1525,8326,0926,09170.203
21 dic 202326,1026,1725,7825,9525,95201.482
20 dic 202326,3326,4126,1026,2026,20234.775
19 dic 202326,0526,3325,9426,1926,19368.994
18 dic 202324,7526,3324,7526,2926,29883.393
15 dic 202324,8425,1024,7624,9824,98522.927
14 dic 202324,4524,9924,4524,6924,69465.905
13 dic 202323,9624,2223,8024,0124,01219.220
12 dic 202324,0524,7023,8823,9723,97323.514
11 dic 202323,5523,9923,4923,9423,94192.326
08 dic 202323,6623,9723,6023,7323,73172.531
07 dic 202323,4023,6723,2523,5823,58149.700
06 dic 202323,6823,8623,5823,5823,58191.792
05 dic 202323,4223,6523,3623,5123,51222.179
04 dic 202323,4123,7023,3823,5523,55185.741
01 dic 202323,2523,5023,1623,4723,47220.618
30 nov 202322,9523,2822,7823,1023,10252.814
29 nov 202322,5023,0922,5022,8222,82217.906
28 nov 202322,4422,6122,3422,5522,55312.351
27 nov 202322,3622,5922,2522,5022,50159.694
24 nov 202322,3122,5022,1622,3522,35133.049
23 nov 202322,3922,4722,3022,3422,34114.274
22 nov 202322,0022,4022,0022,3122,31311.406
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...