Mercados españoles cerrados

ArcelorMittal S.A. (MTS.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,55+0,09 (+0,33%)
Al cierre: 05:35PM CET
Intervalo de fechas:
05 feb 2022 - 05 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
03 nov 202222,1922,2321,6722,0722,07444.566
02 nov 202223,0023,0122,4922,5422,54274.957
01 nov 202222,9723,2522,7222,8522,85253.017
31 oct 202222,5822,8122,2022,6722,67262.710
28 oct 202222,9822,9822,3222,3922,39298.293
27 oct 202223,3323,4422,7023,0523,05322.298
26 oct 202222,9723,4022,7823,3823,38375.685
25 oct 202223,5023,5822,5522,8522,85424.526
24 oct 202223,5623,5822,9223,2323,23430.586
21 oct 202222,7223,4822,4323,3123,31487.740
20 oct 202221,9822,9821,9322,8022,80354.426
19 oct 202222,2522,4921,9822,0722,07161.644
18 oct 202222,1922,6221,9722,1122,11328.083
17 oct 202221,6622,2521,6622,1422,14355.134
14 oct 202222,2822,4021,6621,6621,66425.327
13 oct 202221,4221,9721,1521,9321,93416.037
12 oct 202221,6021,6020,8221,3521,35404.864
11 oct 202221,5021,6321,0221,4921,49253.131
10 oct 202220,8722,0820,8521,7321,73592.686
07 oct 202220,9221,2120,6921,1221,12326.153
06 oct 202221,7321,7320,6420,8720,87427.779
05 oct 202221,9822,1821,4321,7721,77235.803
04 oct 202221,9322,1921,5122,1922,19472.136
03 oct 202220,3021,5020,2521,4021,40281.970
30 sept 202220,3320,7420,1920,6320,63384.071
29 sept 202220,3520,4019,4220,1320,13430.630
28 sept 202220,6820,7019,7620,3620,36628.484
27 sept 202221,2821,5421,0921,3021,30283.721
26 sept 202220,7021,3820,6720,9520,95372.709
23 sept 202221,6521,7520,8521,0321,03401.918
22 sept 202221,4022,0821,3821,7821,78264.019
21 sept 202221,5821,9421,4521,8821,88388.931
20 sept 202222,4122,4421,4221,6521,65363.940
19 sept 202221,9522,4421,6722,2522,25256.201
16 sept 202221,5222,3221,4022,1922,19351.457
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...