ArcelorMittal S.A. (MTS.MC)

MCE - MCE Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

26,00

-0,42

(-1,57%)

Al cierre: 05:35PM CET

Intervalo de fechas:

25 mar 2022 - 25 mar 2023

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EURDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
24 mar 2023	26,30	26,30	25,17	26,00	26,00	380.345
23 mar 2023	26,41	26,62	26,07	26,42	26,42	218.089
22 mar 2023	26,08	26,38	25,80	26,24	26,24	181.287
21 mar 2023	25,50	26,40	25,42	26,15	26,15	284.950
20 mar 2023	24,74	25,42	24,10	25,23	25,23	432.187
17 mar 2023	25,72	26,64	24,91	25,00	25,00	525.117
16 mar 2023	25,66	25,70	24,77	25,43	25,43	573.731
15 mar 2023	27,50	27,50	24,94	25,05	25,05	770.704
14 mar 2023	26,94	27,60	26,63	27,49	27,49	371.629
13 mar 2023	28,33	28,46	26,90	27,00	27,00	523.611
10 mar 2023	28,79	28,91	28,27	28,48	28,48	373.590
09 mar 2023	29,90	29,90	29,35	29,39	29,39	164.203
08 mar 2023	29,25	29,82	29,15	29,71	29,71	141.575
07 mar 2023	30,00	30,07	29,40	29,41	29,41	222.208
06 mar 2023	30,35	30,43	29,88	29,99	29,99	348.821
03 mar 2023	29,70	30,50	29,70	30,42	30,42	757.674
02 mar 2023	29,09	29,58	28,88	29,58	29,58	419.983
01 mar 2023	28,80	29,53	28,76	29,09	29,09	588.440
28 feb 2023	28,20	28,52	28,02	28,43	28,43	298.090
27 feb 2023	28,00	28,41	28,00	28,13	28,13	253.422
24 feb 2023	28,22	28,25	27,69	27,83	27,83	250.612
23 feb 2023	28,33	28,48	28,08	28,17	28,17	233.271
22 feb 2023	28,00	28,32	27,74	28,15	28,15	291.238
21 feb 2023	28,55	28,70	27,96	28,43	28,43	343.417
20 feb 2023	28,40	28,67	28,17	28,50	28,50	263.896
17 feb 2023	28,39	28,59	28,25	28,28	28,28	341.381
16 feb 2023	28,65	28,97	28,43	28,86	28,86	358.587
15 feb 2023	27,99	28,50	27,99	28,47	28,47	467.102
14 feb 2023	27,33	28,16	27,23	27,83	27,83	507.109
13 feb 2023	27,20	27,28	26,81	27,14	27,14	311.879
10 feb 2023	27,39	27,45	26,81	27,08	27,08	356.411
09 feb 2023	27,34	27,94	27,07	27,49	27,49	612.189
08 feb 2023	27,47	27,60	27,22	27,24	27,24	423.173
07 feb 2023	27,48	27,84	27,36	27,46	27,46	311.888
06 feb 2023	28,17	28,17	27,40	27,55	27,55	486.293
03 feb 2023	28,32	28,77	28,30	28,55	28,55	265.613
02 feb 2023	28,60	28,72	28,09	28,45	28,45	324.634
01 feb 2023	28,50	28,63	28,09	28,28	28,28	297.989
31 ene 2023	28,99	29,08	28,30	28,37	28,37	355.668
30 ene 2023	29,29	29,44	28,92	28,93	28,93	309.067
27 ene 2023	29,17	29,72	29,17	29,42	29,42	502.421
26 ene 2023	28,90	29,40	28,75	29,26	29,26	709.885
25 ene 2023	28,60	28,76	28,42	28,69	28,69	264.624
24 ene 2023	28,55	28,66	28,25	28,57	28,57	250.622
23 ene 2023	28,41	28,73	28,36	28,51	28,51	367.523
20 ene 2023	28,27	28,40	27,98	28,29	28,29	399.627
19 ene 2023	28,45	28,50	27,61	27,91	27,91	708.515
18 ene 2023	28,66	29,08	28,35	28,90	28,90	515.477
17 ene 2023	28,59	29,25	28,59	28,97	28,97	457.315
16 ene 2023	28,61	28,69	28,23	28,51	28,51	217.839
13 ene 2023	28,16	28,80	28,10	28,55	28,55	674.813
12 ene 2023	27,49	28,14	27,44	28,04	28,04	649.363
11 ene 2023	27,43	27,92	27,21	27,35	27,35	424.408
10 ene 2023	26,98	27,26	26,82	27,18	27,18	285.127
09 ene 2023	27,11	27,40	27,01	27,32	27,32	446.616
06 ene 2023	26,57	27,08	26,10	27,02	27,02	461.983
05 ene 2023	25,70	26,66	25,70	26,45	26,45	692.782
04 ene 2023	25,39	25,83	25,25	25,71	25,71	440.431
03 ene 2023	25,20	25,61	25,13	25,33	25,33	279.282
02 ene 2023	24,80	25,36	24,80	25,33	25,33	251.571
30 dic 2022	24,80	24,84	24,51	24,59	24,59	200.252
29 dic 2022	24,70	25,07	24,60	24,94	24,94	244.045
28 dic 2022	25,20	25,29	24,72	24,78	24,78	197.255
27 dic 2022	25,40	25,43	25,12	25,15	25,15	164.310
23 dic 2022	24,80	25,40	24,80	25,06	25,06	370.979
22 dic 2022	25,00	25,14	24,57	24,65	24,65	257.604
21 dic 2022	24,22	24,95	24,18	24,95	24,95	252.235
20 dic 2022	23,82	24,39	23,65	24,25	24,25	234.679
19 dic 2022	24,10	24,48	24,05	24,06	24,06	239.484
16 dic 2022	24,35	24,43	23,71	24,03	24,03	453.092
15 dic 2022	24,80	24,94	24,34	24,41	24,41	432.228
14 dic 2022	25,85	25,95	24,87	25,02	25,02	836.894
13 dic 2022	25,71	26,50	25,58	26,11	26,11	515.836
12 dic 2022	25,70	25,76	25,37	25,55	25,55	253.317
09 dic 2022	25,83	26,12	25,60	25,94	25,94	294.954
08 dic 2022	25,30	26,12	25,18	25,81	25,81	379.037
07 dic 2022	25,50	25,50	25,00	25,25	25,25	329.517
06 dic 2022	25,43	25,76	25,27	25,70	25,70	186.634
05 dic 2022	25,80	26,31	25,57	25,63	25,63	509.291
02 dic 2022	25,23	25,70	25,11	25,70	25,70	270.951
01 dic 2022	26,05	26,13	25,28	25,47	25,47	418.788
30 nov 2022	25,90	26,08	25,63	25,86	25,86	290.489
29 nov 2022	25,33	26,10	25,33	25,93	25,93	310.783
28 nov 2022	25,33	25,42	25,04	25,22	25,22	226.473
25 nov 2022	25,41	25,67	25,33	25,53	25,53	217.672
24 nov 2022	25,39	25,60	25,28	25,33	25,33	171.426
23 nov 2022	25,63	25,65	25,22	25,31	25,31	207.082
22 nov 2022	25,00	25,73	24,90	25,51	25,51	298.040
21 nov 2022	24,92	24,92	24,45	24,88	24,88	291.631
18 nov 2022	25,18	25,33	24,97	25,09	25,09	246.367
17 nov 2022	25,06	25,20	24,67	25,00	25,00	323.902
16 nov 2022	25,99	26,12	24,92	25,03	25,03	437.639
15 nov 2022	26,30	26,31	25,48	26,05	26,05	480.753
14 nov 2022	26,19	26,47	25,54	26,17	26,17	460.873
11 nov 2022	24,90	26,30	24,88	26,06	26,06	985.404
10 nov 2022	23,85	24,74	23,47	24,67	24,67	633.562
09 nov 2022	24,49	24,65	23,94	24,02	24,02	488.806
08 nov 2022	23,95	24,63	23,80	24,60	24,60	302.571
07 nov 2022	23,26	24,21	23,15	23,97	23,97	314.096
04 nov 2022	22,38	23,95	22,38	23,52	23,52	1.014.982
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 358.792,50-177,50(-1,98%)

Euro Stoxx 504.130,62-76,52(-1,82%)

Dólar/Euro1,0764-0,0072(-0,67%)

Petróleo Brent74,98-0,93(-1,23%)

Oro1.981,00-14,90(-0,75%)

Bitcoin EUR25.543,61-678,19(-2,59%)

ArcelorMittal S.A. (MTS.MC)

IBEX 35
8.792,50
-177,50(-1,98%)

Euro Stoxx 50
4.130,62
-76,52(-1,82%)

Dólar/Euro
1,0764
-0,0072(-0,67%)

Petróleo Brent
74,98
-0,93(-1,23%)

Oro
1.981,00
-14,90(-0,75%)

Bitcoin EUR
25.543,61
-678,19(-2,59%)