MTS.MC - ArcelorMittal S.A.

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 202324,1624,3323,7223,7223,72144.802
29 may 202324,4524,4524,1424,1624,1690.295
26 may 202324,1924,5924,1124,3324,33184.462
25 may 202324,0924,2223,8023,9023,90140.188
24 may 202324,1024,1123,7624,0324,03216.722
23 may 202324,7024,7424,4224,5024,50108.028
22 may 202324,4024,7224,3424,6424,64127.288
22 may 20230.22 Dividendo
19 may 202324,9325,1724,8024,8024,58205.111
18 may 202324,5924,7724,3024,7324,51182.995
17 may 202323,9224,6023,8824,5224,30152.485
16 may 202324,1824,4323,9324,0823,87131.403
15 may 202324,4724,5424,2724,4024,1881.947
12 may 202324,1024,5224,1024,3124,09169.124
11 may 202324,5024,7523,8224,0223,81310.915
10 may 202325,3525,4824,6124,6824,47177.210
09 may 202324,8325,2324,8025,2024,98151.637
08 may 202324,7625,5624,6725,1124,89208.425
05 may 202324,2324,7524,0724,6124,40329.453
04 may 202325,7325,8124,1924,2724,06430.330
03 may 202325,7025,8125,3925,6325,40167.537
02 may 202325,8525,8525,2625,3425,12171.299
28 abr 202325,7125,7525,0825,7025,47264.771
27 abr 202325,4225,8325,2625,5925,36154.025
26 abr 202325,1125,4124,8325,4125,18213.193
25 abr 202325,3125,3124,7425,0424,82299.704
24 abr 202325,8025,9425,2525,3425,12314.685
21 abr 202326,6826,6825,9125,9125,68442.753
20 abr 202326,9126,9226,5126,9026,66127.290
19 abr 202327,4027,4026,7426,9026,66201.492
18 abr 202327,3327,5927,1827,3827,13272.095
17 abr 202327,0827,4127,0827,2527,01359.396
14 abr 202327,2227,2226,7626,9426,70146.376
13 abr 202326,7327,2526,6527,0726,82142.116
12 abr 202326,7827,3126,7026,8326,59167.465
11 abr 202325,9926,9725,9926,9126,67314.983
06 abr 202325,8825,9925,5325,7325,50209.291
05 abr 202326,2426,2925,5925,7025,47283.872
04 abr 202326,8627,1626,1526,1525,92281.490
03 abr 202327,5027,5026,8126,8126,57339.646
31 mar 202327,5827,9327,4627,8927,64189.600
30 mar 202327,3427,7327,1727,5927,35214.835
29 mar 202326,9527,4326,8027,2226,98282.054
28 mar 202326,3826,6926,1626,4326,20216.462
27 mar 202326,5026,5225,5826,1825,95248.053
24 mar 202326,3026,3025,1726,0025,77380.345
23 mar 202326,4126,6226,0726,4226,19218.089
22 mar 202326,0826,3825,8026,2426,01181.287
21 mar 202325,5026,4025,4226,1525,92284.950
20 mar 202324,7425,4224,1025,2325,01432.187
17 mar 202325,7226,6424,9125,0024,78525.117
16 mar 202325,6625,7024,7725,4325,20573.731
15 mar 202327,5027,5024,9425,0524,82770.704
14 mar 202326,9427,6026,6327,4927,25371.629
13 mar 202328,3328,4626,9027,0026,76523.611
10 mar 202328,7928,9128,2728,4828,22373.590
09 mar 202329,9029,9029,3529,3929,13164.203
08 mar 202329,2529,8229,1529,7129,45141.575
07 mar 202330,0030,0729,4029,4129,14222.208
06 mar 202330,3530,4329,8829,9929,72348.821
03 mar 202329,7030,5029,7030,4230,16757.674
02 mar 202329,0929,5828,8829,5829,32419.983
01 mar 202328,8029,5328,7629,0928,83588.440
28 feb 202328,2028,5228,0228,4328,18298.090
27 feb 202328,0028,4128,0028,1327,88253.422
24 feb 202328,2228,2527,6927,8327,58250.612
23 feb 202328,3328,4828,0828,1727,92233.271
22 feb 202328,0028,3227,7428,1527,90291.238
21 feb 202328,5528,7027,9628,4328,18343.417
20 feb 202328,4028,6728,1728,5028,25263.896
17 feb 202328,3928,5928,2528,2828,03341.381
16 feb 202328,6528,9728,4328,8628,60358.587
15 feb 202327,9928,5027,9928,4728,22467.102
14 feb 202327,3328,1627,2327,8327,59507.109
13 feb 202327,2027,2826,8127,1426,89311.879
10 feb 202327,3927,4526,8127,0826,83356.411
09 feb 202327,3427,9427,0727,4927,25612.189
08 feb 202327,4727,6027,2227,2426,99423.173
07 feb 202327,4827,8427,3627,4627,22311.888
06 feb 202328,1728,1727,4027,5527,31486.293
03 feb 202328,3228,7728,3028,5528,30265.613
02 feb 202328,6028,7228,0928,4528,20324.634
01 feb 202328,5028,6328,0928,2828,03297.989
31 ene 202328,9929,0828,3028,3728,12355.668
30 ene 202329,2929,4428,9228,9328,68309.067
27 ene 202329,1729,7229,1729,4229,15502.421
26 ene 202328,9029,4028,7529,2629,00709.885
25 ene 202328,6028,7628,4228,6928,44264.624
24 ene 202328,5528,6628,2528,5728,32250.622
23 ene 202328,4128,7328,3628,5128,26367.523
20 ene 202328,2728,4027,9828,2928,04399.627
19 ene 202328,4528,5027,6127,9127,66708.515
18 ene 202328,6629,0828,3528,9028,64515.477
17 ene 202328,5929,2528,5928,9728,71457.315
16 ene 202328,6128,6928,2328,5128,26217.839
13 ene 202328,1628,8028,1028,5528,29674.813
12 ene 202327,4928,1427,4428,0427,79649.363
11 ene 202327,4327,9227,2127,3527,11424.408
10 ene 202326,9827,2626,8227,1826,94285.127
09 ene 202327,1127,4027,0127,3227,07446.616
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...