Mercados españoles cerrados en 7 hrs 37 min

ArcelorMittal (MTS.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,60+0,30 (+2,93%)
A partir del 9:37AM CEST. Mercado abierto.
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago. 202010,4110,6610,4110,6010,60261.110
10 ago. 20209,9810,349,9110,3010,30722.071
07 ago. 202010,0010,009,709,829,82537.776
06 ago. 202010,0810,3110,0310,0910,09383.658
05 ago. 20209,7910,239,7710,2210,22802.979
04 ago. 20209,689,899,539,679,67405.026
03 ago. 20209,359,659,269,639,63536.393
31 jul. 20209,279,599,279,359,35722.858
30 jul. 20209,9810,069,089,189,181.313.247
29 jul. 20209,599,689,519,619,61397.450
28 jul. 20209,819,969,709,719,71665.635
27 jul. 20209,849,949,719,819,81404.763
24 jul. 20209,809,969,709,869,86509.985
23 jul. 20209,9210,149,9110,1110,11441.213
22 jul. 202010,1010,229,789,869,86645.053
21 jul. 202010,4010,5410,0710,0710,07982.896
20 jul. 2020------
17 jul. 202010,2510,3410,0410,1910,19604.332
16 jul. 202010,3410,4310,2410,3410,34606.549
15 jul. 202010,4510,6310,3210,3910,391.227.803
14 jul. 202010,1010,309,9610,1910,19880.028
13 jul. 202010,1410,4910,1110,3710,371.350.273
10 jul. 20209,459,899,319,899,89641.182
09 jul. 202010,1010,109,579,599,59835.467
08 jul. 202010,0510,149,859,919,91698.384
07 jul. 202010,0510,229,9310,1710,17620.664
06 jul. 20209,9910,289,9010,0810,081.238.523
03 jul. 20209,839,979,589,719,71492.734
02 jul. 20209,469,999,419,819,811.291.558
01 jul. 20209,429,789,319,329,321.181.310
30 jun. 20209,409,529,089,369,36854.985
29 jun. 20208,979,418,929,359,35864.716
26 jun. 20209,399,458,998,998,99659.861
25 jun. 20209,009,308,889,219,21890.717
24 jun. 20209,649,799,039,039,031.107.019
23 jun. 20209,539,869,449,739,731.261.253
22 jun. 20209,309,599,109,339,33740.135
19 jun. 20209,509,679,349,349,34886.341
18 jun. 20209,819,889,339,409,401.589.357
17 jun. 202010,0010,269,869,969,961.007.553
16 jun. 20209,8610,179,7010,0010,001.973.882
15 jun. 20209,209,448,969,399,391.073.988
12 jun. 20208,919,768,859,539,531.454.335
11 jun. 20209,459,549,099,139,131.343.406
10 jun. 202010,1510,389,589,689,681.262.708
09 jun. 202010,4910,689,6410,0410,042.235.743
08 jun. 202010,3411,1010,2610,3210,322.371.083
05 jun. 202010,2610,5210,1510,4410,441.897.606
04 jun. 20209,7710,229,6310,0510,051.808.473
03 jun. 20209,6710,039,569,889,881.547.300
02 jun. 20209,149,459,069,419,411.555.574
01 jun. 20208,949,128,789,029,021.319.528
29 may. 20208,789,048,538,598,591.153.203
28 may. 20209,099,268,808,968,961.452.154
27 may. 20208,779,138,658,828,822.381.861
26 may. 20208,448,768,448,738,731.351.320
25 may. 20208,368,408,158,318,31796.812
22 may. 20208,088,448,008,218,211.012.098
21 may. 20208,448,648,288,358,351.112.988
20 may. 20208,538,658,198,608,601.070.356
19 may. 20208,688,708,288,608,601.874.031
18 may. 20208,108,618,078,498,491.594.219
15 may. 20207,858,027,647,917,911.985.450
14 may. 20207,307,706,987,597,592.634.228
13 may. 20207,937,947,487,517,512.669.635
12 may. 20208,608,607,978,158,153.376.262
11 may. 202010,3310,488,638,648,643.740.711
08 may. 202010,4310,5510,1610,2710,27658.092
07 may. 20209,9710,389,7410,2210,221.192.310
06 may. 20209,8910,009,579,579,57802.028
05 may. 20209,9310,129,729,949,94862.678
04 may. 20209,539,679,189,529,521.291.884
30 abr. 202010,7510,839,9010,0210,021.402.510
29 abr. 20209,6310,749,5510,7310,731.245.733
28 abr. 20209,309,749,229,529,521.626.520
27 abr. 20209,339,338,909,239,23723.521
24 abr. 20209,119,318,888,938,93605.162
23 abr. 20208,899,388,879,339,33958.046
22 abr. 20208,408,818,238,798,79589.949
21 abr. 20208,608,618,318,348,34877.568
20 abr. 20208,969,118,538,858,85625.298
17 abr. 20208,898,958,648,878,87829.555
16 abr. 20208,598,758,358,458,45843.051
15 abr. 20209,269,268,518,528,521.402.101
14 abr. 20209,689,779,269,319,311.093.417
09 abr. 20209,739,869,209,569,561.275.947
08 abr. 20209,359,499,159,419,411.054.853
07 abr. 20209,149,709,049,519,511.754.536
06 abr. 20208,348,738,278,638,631.222.197
03 abr. 20207,998,087,827,847,84632.597
02 abr. 20208,068,297,648,038,031.286.371
01 abr. 20208,208,408,008,048,041.090.589
31 mar. 20208,208,658,048,658,65907.559
30 mar. 20208,198,287,737,957,951.141.648
27 mar. 20208,408,698,188,348,34666.321
26 mar. 20208,478,848,408,668,661.221.621
25 mar. 20209,009,608,228,748,742.583.126
24 mar. 20207,608,527,598,528,521.430.404
23 mar. 20207,147,616,937,207,201.284.802
20 mar. 20206,907,546,787,507,501.761.514
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines