Mercados españoles abiertos en 5 hrs 3 min
S&P 500
4.594,63 +26,83 (+0,59%) Nasdaq
14.305,03 +78,83 (+0,55%) NIKKEI 225
33.216,05 -215,46 (-0,64%) Dólar/Euro
1,0886 +0,0001 (+0,01%) Petróleo Brent
78,40 -0,48 (-0,61%) Bitcoin EUR
37.393,26 +1.195,89 (+3,30%)
ArcelorMittal S.A. (MTS.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CET
Intervalo de fechas:
04 dic 2022 - 04 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 23,25 | 23,50 | 23,16 | 23,47 | 23,47 | 220.618 |
| 30 nov 2023 | 22,95 | 23,28 | 22,78 | 23,10 | 23,10 | 252.814 |
| 29 nov 2023 | 22,50 | 23,09 | 22,50 | 22,82 | 22,82 | 217.906 |
| 28 nov 2023 | 22,44 | 22,61 | 22,34 | 22,55 | 22,55 | 312.351 |
| 27 nov 2023 | 22,36 | 22,59 | 22,25 | 22,50 | 22,50 | 159.694 |
| 24 nov 2023 | 22,31 | 22,50 | 22,16 | 22,35 | 22,35 | 133.049 |
| 23 nov 2023 | 22,39 | 22,47 | 22,30 | 22,34 | 22,34 | 114.274 |
| 22 nov 2023 | 22,00 | 22,40 | 22,00 | 22,31 | 22,31 | 311.406 |
| 21 nov 2023 | 21,90 | 22,03 | 21,78 | 21,90 | 21,90 | 172.450 |
| 20 nov 2023 | 22,04 | 22,16 | 21,80 | 22,03 | 22,03 | 293.874 |
| 17 nov 2023 | 21,60 | 22,09 | 21,58 | 21,93 | 21,93 | 593.320 |
| 16 nov 2023 | 21,66 | 21,78 | 21,48 | 21,48 | 21,48 | 234.277 |
| 15 nov 2023 | 21,39 | 21,94 | 21,35 | 21,75 | 21,75 | 437.593 |
| 14 nov 2023 | 20,52 | 21,37 | 20,42 | 21,29 | 21,29 | 481.673 |
| 13 nov 2023 | 20,31 | 20,65 | 20,28 | 20,51 | 20,51 | 249.834 |
| 13 nov 2023 | 0.22 Dividendo | |||||
| 10 nov 2023 | 20,83 | 20,91 | 20,17 | 20,28 | 20,07 | 695.705 |
| 09 nov 2023 | 21,01 | 21,40 | 20,67 | 20,95 | 20,72 | 486.817 |
| 08 nov 2023 | 21,33 | 21,49 | 21,25 | 21,30 | 21,07 | 153.943 |
| 07 nov 2023 | 21,60 | 21,67 | 21,28 | 21,43 | 21,20 | 131.766 |
| 06 nov 2023 | 21,72 | 21,89 | 21,63 | 21,67 | 21,43 | 159.362 |
| 03 nov 2023 | 21,75 | 21,89 | 21,58 | 21,67 | 21,43 | 187.249 |
| 02 nov 2023 | 20,94 | 21,73 | 20,94 | 21,58 | 21,34 | 330.925 |
| 01 nov 2023 | 20,94 | 21,02 | 20,67 | 20,71 | 20,49 | 151.340 |
| 31 oct 2023 | 20,25 | 21,03 | 20,23 | 20,89 | 20,66 | 307.377 |
| 30 oct 2023 | 20,20 | 20,33 | 19,92 | 20,24 | 20,02 | 635.638 |
| 27 oct 2023 | 21,31 | 21,35 | 20,99 | 21,08 | 20,85 | 166.975 |
| 26 oct 2023 | 20,60 | 21,05 | 20,60 | 21,02 | 20,80 | 141.298 |
| 25 oct 2023 | 20,87 | 20,98 | 20,73 | 20,91 | 20,68 | 129.546 |
| 24 oct 2023 | 20,81 | 20,89 | 20,30 | 20,76 | 20,53 | 222.686 |
| 23 oct 2023 | 20,50 | 20,67 | 20,32 | 20,66 | 20,44 | 192.103 |
| 20 oct 2023 | 21,00 | 21,04 | 20,35 | 20,48 | 20,26 | 628.555 |
| 19 oct 2023 | 21,25 | 21,52 | 21,07 | 21,36 | 21,13 | 216.936 |
| 18 oct 2023 | 21,91 | 21,91 | 21,15 | 21,25 | 21,02 | 455.644 |
| 17 oct 2023 | 22,01 | 22,15 | 21,45 | 22,13 | 21,89 | 349.487 |
| 16 oct 2023 | 21,89 | 22,30 | 21,75 | 22,15 | 21,90 | 186.866 |
| 13 oct 2023 | 22,22 | 22,34 | 21,67 | 21,70 | 21,47 | 362.346 |
| 12 oct 2023 | 23,25 | 23,31 | 22,19 | 22,19 | 21,95 | 505.689 |
| 11 oct 2023 | 23,07 | 23,53 | 23,07 | 23,10 | 22,85 | 126.950 |
| 10 oct 2023 | 22,92 | 23,55 | 22,90 | 23,20 | 22,95 | 315.090 |
| 09 oct 2023 | 22,70 | 22,86 | 22,52 | 22,75 | 22,51 | 89.573 |
| 06 oct 2023 | 22,76 | 22,97 | 22,65 | 22,84 | 22,59 | 104.916 |
| 05 oct 2023 | 22,89 | 22,89 | 22,58 | 22,58 | 22,34 | 150.036 |
| 04 oct 2023 | 22,75 | 23,08 | 22,58 | 22,75 | 22,51 | 160.257 |
| 03 oct 2023 | 23,27 | 23,42 | 22,83 | 22,97 | 22,72 | 265.763 |
| 02 oct 2023 | 23,93 | 24,15 | 23,45 | 23,53 | 23,28 | 235.308 |
| 29 sept 2023 | 23,87 | 24,01 | 23,66 | 23,75 | 23,49 | 185.940 |
| 28 sept 2023 | 23,35 | 23,85 | 23,19 | 23,85 | 23,60 | 302.809 |
| 27 sept 2023 | 23,03 | 23,38 | 22,97 | 23,32 | 23,07 | 175.131 |
| 26 sept 2023 | 22,80 | 23,14 | 22,61 | 23,04 | 22,79 | 228.097 |
| 25 sept 2023 | 23,25 | 23,38 | 22,46 | 23,01 | 22,77 | 342.366 |
| 22 sept 2023 | 23,41 | 23,50 | 23,25 | 23,32 | 23,07 | 223.779 |
| 21 sept 2023 | 23,72 | 23,72 | 23,27 | 23,48 | 23,23 | 407.361 |
| 20 sept 2023 | 23,80 | 24,11 | 23,58 | 23,99 | 23,73 | 332.509 |
| 19 sept 2023 | 23,71 | 23,93 | 23,67 | 23,77 | 23,51 | 226.317 |
| 18 sept 2023 | 24,29 | 24,35 | 23,68 | 23,75 | 23,49 | 283.547 |
| 15 sept 2023 | 24,17 | 24,54 | 24,17 | 24,35 | 24,09 | 368.511 |
| 14 sept 2023 | 23,68 | 24,01 | 23,48 | 23,98 | 23,71 | 295.584 |
| 13 sept 2023 | 23,92 | 24,06 | 23,50 | 23,50 | 23,25 | 306.099 |
| 12 sept 2023 | 24,33 | 24,40 | 23,91 | 24,00 | 23,74 | 265.112 |
| 11 sept 2023 | 24,42 | 24,66 | 24,35 | 24,35 | 24,09 | 175.424 |
| 08 sept 2023 | 24,37 | 24,60 | 23,93 | 24,23 | 23,97 | 119.395 |
| 07 sept 2023 | 24,85 | 24,85 | 24,21 | 24,25 | 23,99 | 263.695 |
| 06 sept 2023 | 24,85 | 25,02 | 24,80 | 24,92 | 24,65 | 153.029 |
| 05 sept 2023 | 24,81 | 25,18 | 24,60 | 24,95 | 24,68 | 190.228 |
| 04 sept 2023 | 25,23 | 25,45 | 24,86 | 24,95 | 24,68 | 148.926 |
| 01 sept 2023 | 24,74 | 25,22 | 24,74 | 25,09 | 24,82 | 324.712 |
| 31 ago 2023 | 24,62 | 24,80 | 24,54 | 24,54 | 24,27 | 118.022 |
| 30 ago 2023 | 24,78 | 24,79 | 24,59 | 24,61 | 24,34 | 146.879 |
| 29 ago 2023 | 24,64 | 24,70 | 24,35 | 24,67 | 24,40 | 153.306 |
| 28 ago 2023 | 24,27 | 24,43 | 24,26 | 24,36 | 24,10 | 42.814 |
| 25 ago 2023 | 24,17 | 24,31 | 24,00 | 24,05 | 23,79 | 125.785 |
| 24 ago 2023 | 24,45 | 24,59 | 23,94 | 24,13 | 23,86 | 147.857 |
| 23 ago 2023 | 24,29 | 24,48 | 24,22 | 24,36 | 24,10 | 118.114 |
| 22 ago 2023 | 23,84 | 24,31 | 23,75 | 24,25 | 23,99 | 184.912 |
| 21 ago 2023 | 23,60 | 23,85 | 23,53 | 23,58 | 23,33 | 138.408 |
| 18 ago 2023 | 24,08 | 24,08 | 23,48 | 23,69 | 23,43 | 252.763 |
| 17 ago 2023 | 24,03 | 24,30 | 23,88 | 24,10 | 23,84 | 421.372 |
| 16 ago 2023 | 24,20 | 24,51 | 24,14 | 24,38 | 24,11 | 125.724 |
| 15 ago 2023 | 24,88 | 24,89 | 24,19 | 24,25 | 23,99 | 316.565 |
| 14 ago 2023 | 24,49 | 25,15 | 24,40 | 24,75 | 24,48 | 240.584 |
| 11 ago 2023 | 24,72 | 24,72 | 24,34 | 24,61 | 24,34 | 193.052 |
| 10 ago 2023 | 24,89 | 24,98 | 24,73 | 24,78 | 24,51 | 169.413 |
| 09 ago 2023 | 24,70 | 25,01 | 24,67 | 24,73 | 24,46 | 147.371 |
| 08 ago 2023 | 24,75 | 24,75 | 24,33 | 24,45 | 24,19 | 248.157 |
| 07 ago 2023 | 24,98 | 25,14 | 24,75 | 24,95 | 24,68 | 130.384 |
| 04 ago 2023 | 25,05 | 25,24 | 24,94 | 25,16 | 24,89 | 100.898 |
| 03 ago 2023 | 25,30 | 25,35 | 24,88 | 25,24 | 24,97 | 209.903 |
| 02 ago 2023 | 25,50 | 25,75 | 25,36 | 25,41 | 25,13 | 200.799 |
| 01 ago 2023 | 26,32 | 26,32 | 25,69 | 25,77 | 25,49 | 205.460 |
| 31 jul 2023 | 25,69 | 26,40 | 25,59 | 26,32 | 26,03 | 235.688 |
| 28 jul 2023 | 25,52 | 25,83 | 25,44 | 25,68 | 25,41 | 196.967 |
| 27 jul 2023 | 25,78 | 26,16 | 25,02 | 25,45 | 25,18 | 396.843 |
| 26 jul 2023 | 25,89 | 26,04 | 25,60 | 25,67 | 25,39 | 238.067 |
| 25 jul 2023 | 25,55 | 26,00 | 25,55 | 25,82 | 25,54 | 360.392 |
| 24 jul 2023 | 24,70 | 25,20 | 24,58 | 25,20 | 24,93 | 168.251 |
| 21 jul 2023 | 25,20 | 25,20 | 24,63 | 24,83 | 24,56 | 277.187 |
| 20 jul 2023 | 24,85 | 25,55 | 24,85 | 25,22 | 24,95 | 270.940 |
| 19 jul 2023 | 25,08 | 25,20 | 24,63 | 24,80 | 24,53 | 175.432 |
| 18 jul 2023 | 25,05 | 25,15 | 24,69 | 25,15 | 24,88 | 144.351 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.