Mercados españoles cerrados

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 202326,3026,3025,1726,0026,00380.345
23 mar 202326,4126,6226,0726,4226,42218.089
22 mar 202326,0826,3825,8026,2426,24181.287
21 mar 202325,5026,4025,4226,1526,15284.950
20 mar 202324,7425,4224,1025,2325,23432.187
17 mar 202325,7226,6424,9125,0025,00525.117
16 mar 202325,6625,7024,7725,4325,43573.731
15 mar 202327,5027,5024,9425,0525,05770.704
14 mar 202326,9427,6026,6327,4927,49371.629
13 mar 202328,3328,4626,9027,0027,00523.611
10 mar 202328,7928,9128,2728,4828,48373.590
09 mar 202329,9029,9029,3529,3929,39164.203
08 mar 202329,2529,8229,1529,7129,71141.575
07 mar 202330,0030,0729,4029,4129,41222.208
06 mar 202330,3530,4329,8829,9929,99348.821
03 mar 202329,7030,5029,7030,4230,42757.674
02 mar 202329,0929,5828,8829,5829,58419.983
01 mar 202328,8029,5328,7629,0929,09588.440
28 feb 202328,2028,5228,0228,4328,43298.090
27 feb 202328,0028,4128,0028,1328,13253.422
24 feb 202328,2228,2527,6927,8327,83250.612
23 feb 202328,3328,4828,0828,1728,17233.271
22 feb 202328,0028,3227,7428,1528,15291.238
21 feb 202328,5528,7027,9628,4328,43343.417
20 feb 202328,4028,6728,1728,5028,50263.896
17 feb 202328,3928,5928,2528,2828,28341.381
16 feb 202328,6528,9728,4328,8628,86358.587
15 feb 202327,9928,5027,9928,4728,47467.102
14 feb 202327,3328,1627,2327,8327,83507.109
13 feb 202327,2027,2826,8127,1427,14311.879
10 feb 202327,3927,4526,8127,0827,08356.411
09 feb 202327,3427,9427,0727,4927,49612.189
08 feb 202327,4727,6027,2227,2427,24423.173
07 feb 202327,4827,8427,3627,4627,46311.888
06 feb 202328,1728,1727,4027,5527,55486.293
03 feb 202328,3228,7728,3028,5528,55265.613
02 feb 202328,6028,7228,0928,4528,45324.634
01 feb 202328,5028,6328,0928,2828,28297.989
31 ene 202328,9929,0828,3028,3728,37355.668
30 ene 202329,2929,4428,9228,9328,93309.067
27 ene 202329,1729,7229,1729,4229,42502.421
26 ene 202328,9029,4028,7529,2629,26709.885
25 ene 202328,6028,7628,4228,6928,69264.624
24 ene 202328,5528,6628,2528,5728,57250.622
23 ene 202328,4128,7328,3628,5128,51367.523
20 ene 202328,2728,4027,9828,2928,29399.627
19 ene 202328,4528,5027,6127,9127,91708.515
18 ene 202328,6629,0828,3528,9028,90515.477
17 ene 202328,5929,2528,5928,9728,97457.315
16 ene 202328,6128,6928,2328,5128,51217.839
13 ene 202328,1628,8028,1028,5528,55674.813
12 ene 202327,4928,1427,4428,0428,04649.363
11 ene 202327,4327,9227,2127,3527,35424.408
10 ene 202326,9827,2626,8227,1827,18285.127
09 ene 202327,1127,4027,0127,3227,32446.616
06 ene 202326,5727,0826,1027,0227,02461.983
05 ene 202325,7026,6625,7026,4526,45692.782
04 ene 202325,3925,8325,2525,7125,71440.431
03 ene 202325,2025,6125,1325,3325,33279.282
02 ene 202324,8025,3624,8025,3325,33251.571
30 dic 202224,8024,8424,5124,5924,59200.252
29 dic 202224,7025,0724,6024,9424,94244.045
28 dic 202225,2025,2924,7224,7824,78197.255
27 dic 202225,4025,4325,1225,1525,15164.310
23 dic 202224,8025,4024,8025,0625,06370.979
22 dic 202225,0025,1424,5724,6524,65257.604
21 dic 202224,2224,9524,1824,9524,95252.235
20 dic 202223,8224,3923,6524,2524,25234.679
19 dic 202224,1024,4824,0524,0624,06239.484
16 dic 202224,3524,4323,7124,0324,03453.092
15 dic 202224,8024,9424,3424,4124,41432.228
14 dic 202225,8525,9524,8725,0225,02836.894
13 dic 202225,7126,5025,5826,1126,11515.836
12 dic 202225,7025,7625,3725,5525,55253.317
09 dic 202225,8326,1225,6025,9425,94294.954
08 dic 202225,3026,1225,1825,8125,81379.037
07 dic 202225,5025,5025,0025,2525,25329.517
06 dic 202225,4325,7625,2725,7025,70186.634
05 dic 202225,8026,3125,5725,6325,63509.291
02 dic 202225,2325,7025,1125,7025,70270.951
01 dic 202226,0526,1325,2825,4725,47418.788
30 nov 202225,9026,0825,6325,8625,86290.489
29 nov 202225,3326,1025,3325,9325,93310.783
28 nov 202225,3325,4225,0425,2225,22226.473
25 nov 202225,4125,6725,3325,5325,53217.672
24 nov 202225,3925,6025,2825,3325,33171.426
23 nov 202225,6325,6525,2225,3125,31207.082
22 nov 202225,0025,7324,9025,5125,51298.040
21 nov 202224,9224,9224,4524,8824,88291.631
18 nov 202225,1825,3324,9725,0925,09246.367
17 nov 202225,0625,2024,6725,0025,00323.902
16 nov 202225,9926,1224,9225,0325,03437.639
15 nov 202226,3026,3125,4826,0526,05480.753
14 nov 202226,1926,4725,5426,1726,17460.873
11 nov 202224,9026,3024,8826,0626,06985.404
10 nov 202223,8524,7423,4724,6724,67633.562
09 nov 202224,4924,6523,9424,0224,02488.806
08 nov 202223,9524,6323,8024,6024,60302.571
07 nov 202223,2624,2123,1523,9723,97314.096
04 nov 202222,3823,9522,3823,5223,521.014.982
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...