Mercados españoles abiertos en 3 hrs 9 min

ArcelorMittal S.A. (MTS.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,15+0,14 (+0,70%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 sept 202420,1620,2620,0920,1520,1568.976
06 sept 202420,2320,2919,9720,0120,01152.291
05 sept 202419,8620,4619,8020,2020,20165.636
04 sept 202419,8320,1419,8020,0220,02206.267
03 sept 202421,2621,2720,2020,2520,25327.153
02 sept 202421,2321,3921,0221,2621,26121.866
30 ago 202421,1821,4521,1821,1821,18223.911
29 ago 202421,1021,2320,9621,1621,16144.654
28 ago 202421,1921,1920,9721,0621,06135.316
27 ago 202421,0021,1520,8320,8320,83180.220
26 ago 202420,8721,0620,8521,0021,00147.349
23 ago 202420,7520,8820,6620,8220,82126.712
22 ago 202420,8220,9420,6320,6320,63127.595
21 ago 202420,6220,9620,6220,8720,87136.329
20 ago 202420,8020,8920,5120,5420,54132.320
19 ago 202420,6220,8020,4120,6820,68169.002
16 ago 202420,1720,2720,0820,2220,22102.650
15 ago 202419,8120,1919,7420,0920,09147.409
14 ago 202419,8519,9219,4319,7119,71212.160
13 ago 202420,0820,1119,6319,7719,77142.864
12 ago 202420,2420,2820,0620,1220,12155.414
09 ago 202420,1820,3919,9820,0620,06144.452
08 ago 202419,8320,0619,5519,9919,99118.053
07 ago 202419,8620,1519,7020,0420,04221.246
06 ago 202419,5519,7019,4119,5619,56202.981
05 ago 202418,4519,0818,4519,0619,06503.522
02 ago 202419,8220,2019,3419,4219,42337.343
01 ago 202420,6621,2019,8419,9619,96436.019
31 jul 202420,8421,1420,8120,9520,95233.935
30 jul 202420,7520,8520,4720,6120,61184.117
29 jul 202420,9921,0320,7220,7420,74112.117
26 jul 202420,7020,8820,5920,7420,7498.862
25 jul 202420,5320,7820,2620,7720,77234.637
24 jul 202420,5521,0620,4820,8220,82201.412
23 jul 202420,8921,0820,5020,5520,55160.696
22 jul 202420,8521,1320,8520,8720,87125.361
19 jul 202420,9821,0920,7220,7420,74255.407
18 jul 202421,3121,3621,1621,1621,16169.188
17 jul 202421,1321,4221,0821,2821,28266.262
16 jul 202421,5021,5020,5721,1221,12537.315
15 jul 202421,6021,9121,5321,6521,65178.706
12 jul 202421,4021,6721,3721,5821,58251.360
11 jul 202420,9321,0520,7521,0121,01181.404
10 jul 202420,6920,9020,5620,8020,80153.571
09 jul 202421,2821,3420,6920,7520,75224.890
08 jul 202421,4121,6021,1821,2221,22215.797
05 jul 202421,6421,7421,3921,4821,48119.147
04 jul 202421,5821,7121,5521,6621,6696.174
03 jul 202421,4821,7021,3721,5221,52183.759
02 jul 202421,1821,3221,0621,1521,15159.532
01 jul 202421,6821,7921,2421,3021,30132.194
28 jun 202421,3321,6621,2621,3821,38201.246
27 jun 202421,5021,5521,1221,1221,12156.099
26 jun 202421,9222,0021,2521,3821,38230.050
25 jun 202422,1022,1721,7621,8821,88152.681
24 jun 202422,0322,4021,9722,1522,15160.176
21 jun 202422,3922,4121,8121,9621,96186.316
20 jun 202422,0222,4121,9422,3922,39149.817
19 jun 202422,1922,3421,9922,0022,0090.398
18 jun 202422,0322,1921,7122,0822,08162.749
17 jun 202421,7821,9221,5021,8521,85286.355
14 jun 202422,2522,3821,7521,8321,83341.763
13 jun 202422,4122,5422,1322,2122,21219.326
12 jun 202422,8322,9822,5022,5322,53185.467
11 jun 202423,2023,2222,6322,6822,68389.650
10 jun 202423,1223,4423,0323,3023,30189.976
07 jun 202423,5923,6623,1523,3923,39276.729
06 jun 202423,4023,5423,1323,5423,54357.537
05 jun 202423,7523,8023,2723,3523,35540.516
04 jun 202424,4024,4023,8123,8123,81255.017
03 jun 202424,3324,6024,2024,3424,34310.674
31 may 202423,9224,1723,7624,1524,15329.092
30 may 202423,0523,9623,0323,9123,91401.380
29 may 202423,7123,7422,9823,1923,19505.017
28 may 202424,0524,1023,8523,9223,92128.150
27 may 202423,8024,0023,7723,9623,96122.190
24 may 202423,7023,8923,5023,8423,84182.726
23 may 202423,9623,9723,7023,7223,72170.612
22 may 202424,0424,1223,6723,9123,91236.339
21 may 202424,0924,1724,0024,0724,07160.537
20 may 202424,4124,6524,1824,1924,19237.109
17 may 202424,3524,4224,1324,2824,28155.473
16 may 202423,7724,4123,6424,3324,33586.363
16 may 20240.25 Dividendo
15 may 202424,2224,2823,8323,8923,64367.657
14 may 202424,0024,3424,0024,1223,87361.412
13 may 202423,8623,9823,7723,9523,70214.475
10 may 202423,8924,3123,8823,9023,65608.207
09 may 202423,7623,8023,5223,7023,45229.420
08 may 202423,9523,9523,5723,6223,37416.049
07 may 202424,3024,3423,6923,9623,71612.966
06 may 202424,4824,7224,3824,3824,12253.241
03 may 202424,4524,6824,1824,3124,06266.293
02 may 202424,0824,6223,4424,3424,09657.211
30 abr 202424,0024,0023,5523,5823,33307.151
29 abr 202423,7624,1223,7524,0623,81231.890
26 abr 202423,7424,0923,7123,7623,51427.981
25 abr 202423,6223,7023,1723,5423,29289.199
24 abr 202423,7823,9423,5723,6623,41279.376
23 abr 202424,1024,1523,4123,5023,25538.791
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...