Mercados españoles abiertos en 3 hrs 9 min
S&P 500
5.471,05 +62,63 (+1,16%) Nasdaq
16.884,60 +193,77 (+1,16%) NIKKEI 225
36.334,75 +119,00 (+0,33%) Dólar/Euro
1,1041 +0,0001 (+0,01%) Petróleo Brent
71,78 -0,06 (-0,08%) Bitcoin EUR
51.301,72 +1.332,02 (+2,67%)
ArcelorMittal S.A. (MTS.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 20,16 | 20,26 | 20,09 | 20,15 | 20,15 | 68.976 |
| 06 sept 2024 | 20,23 | 20,29 | 19,97 | 20,01 | 20,01 | 152.291 |
| 05 sept 2024 | 19,86 | 20,46 | 19,80 | 20,20 | 20,20 | 165.636 |
| 04 sept 2024 | 19,83 | 20,14 | 19,80 | 20,02 | 20,02 | 206.267 |
| 03 sept 2024 | 21,26 | 21,27 | 20,20 | 20,25 | 20,25 | 327.153 |
| 02 sept 2024 | 21,23 | 21,39 | 21,02 | 21,26 | 21,26 | 121.866 |
| 30 ago 2024 | 21,18 | 21,45 | 21,18 | 21,18 | 21,18 | 223.911 |
| 29 ago 2024 | 21,10 | 21,23 | 20,96 | 21,16 | 21,16 | 144.654 |
| 28 ago 2024 | 21,19 | 21,19 | 20,97 | 21,06 | 21,06 | 135.316 |
| 27 ago 2024 | 21,00 | 21,15 | 20,83 | 20,83 | 20,83 | 180.220 |
| 26 ago 2024 | 20,87 | 21,06 | 20,85 | 21,00 | 21,00 | 147.349 |
| 23 ago 2024 | 20,75 | 20,88 | 20,66 | 20,82 | 20,82 | 126.712 |
| 22 ago 2024 | 20,82 | 20,94 | 20,63 | 20,63 | 20,63 | 127.595 |
| 21 ago 2024 | 20,62 | 20,96 | 20,62 | 20,87 | 20,87 | 136.329 |
| 20 ago 2024 | 20,80 | 20,89 | 20,51 | 20,54 | 20,54 | 132.320 |
| 19 ago 2024 | 20,62 | 20,80 | 20,41 | 20,68 | 20,68 | 169.002 |
| 16 ago 2024 | 20,17 | 20,27 | 20,08 | 20,22 | 20,22 | 102.650 |
| 15 ago 2024 | 19,81 | 20,19 | 19,74 | 20,09 | 20,09 | 147.409 |
| 14 ago 2024 | 19,85 | 19,92 | 19,43 | 19,71 | 19,71 | 212.160 |
| 13 ago 2024 | 20,08 | 20,11 | 19,63 | 19,77 | 19,77 | 142.864 |
| 12 ago 2024 | 20,24 | 20,28 | 20,06 | 20,12 | 20,12 | 155.414 |
| 09 ago 2024 | 20,18 | 20,39 | 19,98 | 20,06 | 20,06 | 144.452 |
| 08 ago 2024 | 19,83 | 20,06 | 19,55 | 19,99 | 19,99 | 118.053 |
| 07 ago 2024 | 19,86 | 20,15 | 19,70 | 20,04 | 20,04 | 221.246 |
| 06 ago 2024 | 19,55 | 19,70 | 19,41 | 19,56 | 19,56 | 202.981 |
| 05 ago 2024 | 18,45 | 19,08 | 18,45 | 19,06 | 19,06 | 503.522 |
| 02 ago 2024 | 19,82 | 20,20 | 19,34 | 19,42 | 19,42 | 337.343 |
| 01 ago 2024 | 20,66 | 21,20 | 19,84 | 19,96 | 19,96 | 436.019 |
| 31 jul 2024 | 20,84 | 21,14 | 20,81 | 20,95 | 20,95 | 233.935 |
| 30 jul 2024 | 20,75 | 20,85 | 20,47 | 20,61 | 20,61 | 184.117 |
| 29 jul 2024 | 20,99 | 21,03 | 20,72 | 20,74 | 20,74 | 112.117 |
| 26 jul 2024 | 20,70 | 20,88 | 20,59 | 20,74 | 20,74 | 98.862 |
| 25 jul 2024 | 20,53 | 20,78 | 20,26 | 20,77 | 20,77 | 234.637 |
| 24 jul 2024 | 20,55 | 21,06 | 20,48 | 20,82 | 20,82 | 201.412 |
| 23 jul 2024 | 20,89 | 21,08 | 20,50 | 20,55 | 20,55 | 160.696 |
| 22 jul 2024 | 20,85 | 21,13 | 20,85 | 20,87 | 20,87 | 125.361 |
| 19 jul 2024 | 20,98 | 21,09 | 20,72 | 20,74 | 20,74 | 255.407 |
| 18 jul 2024 | 21,31 | 21,36 | 21,16 | 21,16 | 21,16 | 169.188 |
| 17 jul 2024 | 21,13 | 21,42 | 21,08 | 21,28 | 21,28 | 266.262 |
| 16 jul 2024 | 21,50 | 21,50 | 20,57 | 21,12 | 21,12 | 537.315 |
| 15 jul 2024 | 21,60 | 21,91 | 21,53 | 21,65 | 21,65 | 178.706 |
| 12 jul 2024 | 21,40 | 21,67 | 21,37 | 21,58 | 21,58 | 251.360 |
| 11 jul 2024 | 20,93 | 21,05 | 20,75 | 21,01 | 21,01 | 181.404 |
| 10 jul 2024 | 20,69 | 20,90 | 20,56 | 20,80 | 20,80 | 153.571 |
| 09 jul 2024 | 21,28 | 21,34 | 20,69 | 20,75 | 20,75 | 224.890 |
| 08 jul 2024 | 21,41 | 21,60 | 21,18 | 21,22 | 21,22 | 215.797 |
| 05 jul 2024 | 21,64 | 21,74 | 21,39 | 21,48 | 21,48 | 119.147 |
| 04 jul 2024 | 21,58 | 21,71 | 21,55 | 21,66 | 21,66 | 96.174 |
| 03 jul 2024 | 21,48 | 21,70 | 21,37 | 21,52 | 21,52 | 183.759 |
| 02 jul 2024 | 21,18 | 21,32 | 21,06 | 21,15 | 21,15 | 159.532 |
| 01 jul 2024 | 21,68 | 21,79 | 21,24 | 21,30 | 21,30 | 132.194 |
| 28 jun 2024 | 21,33 | 21,66 | 21,26 | 21,38 | 21,38 | 201.246 |
| 27 jun 2024 | 21,50 | 21,55 | 21,12 | 21,12 | 21,12 | 156.099 |
| 26 jun 2024 | 21,92 | 22,00 | 21,25 | 21,38 | 21,38 | 230.050 |
| 25 jun 2024 | 22,10 | 22,17 | 21,76 | 21,88 | 21,88 | 152.681 |
| 24 jun 2024 | 22,03 | 22,40 | 21,97 | 22,15 | 22,15 | 160.176 |
| 21 jun 2024 | 22,39 | 22,41 | 21,81 | 21,96 | 21,96 | 186.316 |
| 20 jun 2024 | 22,02 | 22,41 | 21,94 | 22,39 | 22,39 | 149.817 |
| 19 jun 2024 | 22,19 | 22,34 | 21,99 | 22,00 | 22,00 | 90.398 |
| 18 jun 2024 | 22,03 | 22,19 | 21,71 | 22,08 | 22,08 | 162.749 |
| 17 jun 2024 | 21,78 | 21,92 | 21,50 | 21,85 | 21,85 | 286.355 |
| 14 jun 2024 | 22,25 | 22,38 | 21,75 | 21,83 | 21,83 | 341.763 |
| 13 jun 2024 | 22,41 | 22,54 | 22,13 | 22,21 | 22,21 | 219.326 |
| 12 jun 2024 | 22,83 | 22,98 | 22,50 | 22,53 | 22,53 | 185.467 |
| 11 jun 2024 | 23,20 | 23,22 | 22,63 | 22,68 | 22,68 | 389.650 |
| 10 jun 2024 | 23,12 | 23,44 | 23,03 | 23,30 | 23,30 | 189.976 |
| 07 jun 2024 | 23,59 | 23,66 | 23,15 | 23,39 | 23,39 | 276.729 |
| 06 jun 2024 | 23,40 | 23,54 | 23,13 | 23,54 | 23,54 | 357.537 |
| 05 jun 2024 | 23,75 | 23,80 | 23,27 | 23,35 | 23,35 | 540.516 |
| 04 jun 2024 | 24,40 | 24,40 | 23,81 | 23,81 | 23,81 | 255.017 |
| 03 jun 2024 | 24,33 | 24,60 | 24,20 | 24,34 | 24,34 | 310.674 |
| 31 may 2024 | 23,92 | 24,17 | 23,76 | 24,15 | 24,15 | 329.092 |
| 30 may 2024 | 23,05 | 23,96 | 23,03 | 23,91 | 23,91 | 401.380 |
| 29 may 2024 | 23,71 | 23,74 | 22,98 | 23,19 | 23,19 | 505.017 |
| 28 may 2024 | 24,05 | 24,10 | 23,85 | 23,92 | 23,92 | 128.150 |
| 27 may 2024 | 23,80 | 24,00 | 23,77 | 23,96 | 23,96 | 122.190 |
| 24 may 2024 | 23,70 | 23,89 | 23,50 | 23,84 | 23,84 | 182.726 |
| 23 may 2024 | 23,96 | 23,97 | 23,70 | 23,72 | 23,72 | 170.612 |
| 22 may 2024 | 24,04 | 24,12 | 23,67 | 23,91 | 23,91 | 236.339 |
| 21 may 2024 | 24,09 | 24,17 | 24,00 | 24,07 | 24,07 | 160.537 |
| 20 may 2024 | 24,41 | 24,65 | 24,18 | 24,19 | 24,19 | 237.109 |
| 17 may 2024 | 24,35 | 24,42 | 24,13 | 24,28 | 24,28 | 155.473 |
| 16 may 2024 | 23,77 | 24,41 | 23,64 | 24,33 | 24,33 | 586.363 |
| 16 may 2024 | 0.25 Dividendo | |||||
| 15 may 2024 | 24,22 | 24,28 | 23,83 | 23,89 | 23,64 | 367.657 |
| 14 may 2024 | 24,00 | 24,34 | 24,00 | 24,12 | 23,87 | 361.412 |
| 13 may 2024 | 23,86 | 23,98 | 23,77 | 23,95 | 23,70 | 214.475 |
| 10 may 2024 | 23,89 | 24,31 | 23,88 | 23,90 | 23,65 | 608.207 |
| 09 may 2024 | 23,76 | 23,80 | 23,52 | 23,70 | 23,45 | 229.420 |
| 08 may 2024 | 23,95 | 23,95 | 23,57 | 23,62 | 23,37 | 416.049 |
| 07 may 2024 | 24,30 | 24,34 | 23,69 | 23,96 | 23,71 | 612.966 |
| 06 may 2024 | 24,48 | 24,72 | 24,38 | 24,38 | 24,12 | 253.241 |
| 03 may 2024 | 24,45 | 24,68 | 24,18 | 24,31 | 24,06 | 266.293 |
| 02 may 2024 | 24,08 | 24,62 | 23,44 | 24,34 | 24,09 | 657.211 |
| 30 abr 2024 | 24,00 | 24,00 | 23,55 | 23,58 | 23,33 | 307.151 |
| 29 abr 2024 | 23,76 | 24,12 | 23,75 | 24,06 | 23,81 | 231.890 |
| 26 abr 2024 | 23,74 | 24,09 | 23,71 | 23,76 | 23,51 | 427.981 |
| 25 abr 2024 | 23,62 | 23,70 | 23,17 | 23,54 | 23,29 | 289.199 |
| 24 abr 2024 | 23,78 | 23,94 | 23,57 | 23,66 | 23,41 | 279.376 |
| 23 abr 2024 | 24,10 | 24,15 | 23,41 | 23,50 | 23,25 | 538.791 |
| *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.