ArcelorMittal S.A. (MTS.MC)

MCE - MCE Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

21,30

+0,34

(+1,65%)

Al cierre: 05:35PM CEST

Intervalo de fechas:

28 sept 2021 - 28 sept 2022

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EURDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
27 sept 2022	21,28	21,54	21,09	21,30	21,30	283.721
26 sept 2022	20,70	21,38	20,67	20,95	20,95	372.709
23 sept 2022	21,65	21,75	20,85	21,03	21,03	401.918
22 sept 2022	21,40	22,08	21,38	21,78	21,78	264.019
21 sept 2022	21,58	21,94	21,45	21,88	21,88	388.931
20 sept 2022	22,41	22,44	21,42	21,65	21,65	363.940
19 sept 2022	21,95	22,44	21,67	22,25	22,25	256.201
16 sept 2022	21,52	22,32	21,40	22,19	22,19	351.457
15 sept 2022	21,80	22,23	21,58	22,01	22,01	560.464
14 sept 2022	22,57	22,94	21,75	21,90	21,90	527.591
13 sept 2022	23,88	23,88	22,76	22,85	22,85	535.943
12 sept 2022	23,37	24,16	23,30	23,67	23,67	582.543
09 sept 2022	22,93	23,41	22,79	22,92	22,92	368.531
08 sept 2022	22,85	23,00	22,25	22,59	22,59	299.443
07 sept 2022	22,32	22,72	21,93	22,59	22,59	438.331
06 sept 2022	22,55	22,99	22,38	22,72	22,72	294.196
05 sept 2022	22,55	22,83	22,19	22,50	22,50	275.889
02 sept 2022	22,25	23,24	21,88	23,22	23,22	522.421
01 sept 2022	23,43	23,43	22,17	22,29	22,29	521.394
31 ago 2022	23,99	24,20	23,60	23,75	23,75	333.371
30 ago 2022	24,20	24,46	23,61	23,79	23,79	339.782
29 ago 2022	23,32	24,27	23,15	24,24	24,24	403.269
26 ago 2022	24,08	24,30	23,49	23,53	23,53	276.827
25 ago 2022	23,65	23,90	23,39	23,77	23,77	184.845
24 ago 2022	23,72	23,93	23,28	23,42	23,42	241.050
23 ago 2022	23,00	24,14	22,97	23,90	23,90	379.860
22 ago 2022	23,15	23,17	22,25	23,17	23,17	479.107
19 ago 2022	24,30	24,30	23,21	23,23	23,23	431.433
18 ago 2022	24,28	24,63	24,17	24,44	24,44	148.326
17 ago 2022	24,72	24,97	24,25	24,33	24,33	240.421
16 ago 2022	24,24	25,08	24,24	24,90	24,90	293.777
15 ago 2022	24,60	24,61	23,91	24,12	24,12	194.402
12 ago 2022	24,75	24,82	24,43	24,47	24,47	234.171
11 ago 2022	25,10	25,20	24,65	24,84	24,84	291.416
10 ago 2022	24,34	24,93	24,11	24,86	24,86	430.072
09 ago 2022	24,30	24,31	24,05	24,14	24,14	226.956
08 ago 2022	24,06	24,61	23,92	24,39	24,39	324.889
05 ago 2022	23,75	24,25	23,48	24,00	24,00	310.168
04 ago 2022	23,65	24,00	23,40	23,77	23,77	240.145
03 ago 2022	23,05	23,62	23,02	23,58	23,58	195.686
02 ago 2022	23,35	23,44	22,98	23,25	23,25	238.950
01 ago 2022	23,90	24,17	23,59	23,60	23,60	316.268
29 jul 2022	23,34	24,04	23,19	23,89	23,89	508.836
28 jul 2022	23,00	23,93	22,77	23,15	23,15	797.515
27 jul 2022	22,79	22,99	22,60	22,71	22,71	265.221
26 jul 2022	23,21	23,37	22,70	22,70	22,70	248.582
25 jul 2022	22,70	23,38	22,47	23,06	23,06	271.055
22 jul 2022	23,07	23,20	22,92	23,02	23,02	236.842
21 jul 2022	22,92	23,24	22,59	22,93	22,93	362.432
20 jul 2022	22,86	23,03	22,51	22,96	22,96	411.098
19 jul 2022	21,70	22,75	21,70	22,70	22,70	388.309
18 jul 2022	21,94	22,07	21,72	21,89	21,89	270.365
15 jul 2022	21,28	21,50	21,03	21,50	21,50	446.719
14 jul 2022	22,29	22,29	21,05	21,28	21,28	297.133
13 jul 2022	21,84	22,23	21,50	21,98	21,98	351.952
12 jul 2022	21,38	22,16	21,17	22,11	22,11	305.069
11 jul 2022	21,14	21,76	20,75	21,58	21,58	436.373
08 jul 2022	21,53	22,03	21,25	21,90	21,90	406.794
07 jul 2022	20,92	22,20	20,92	21,80	21,80	536.279
06 jul 2022	20,90	21,45	20,55	20,68	20,68	392.806
05 jul 2022	21,92	21,95	20,72	20,86	20,86	482.021
04 jul 2022	21,90	22,00	21,58	21,84	21,84	214.799
01 jul 2022	21,25	21,96	21,15	21,59	21,59	424.855
30 jun 2022	21,82	21,98	21,03	21,53	21,53	631.550
29 jun 2022	22,71	22,97	22,31	22,36	22,36	416.163
28 jun 2022	23,38	23,72	23,09	23,10	23,10	588.640
27 jun 2022	22,68	23,16	22,62	23,09	23,09	494.373
24 jun 2022	22,20	22,65	21,92	22,50	22,50	514.769
23 jun 2022	22,28	23,00	21,82	22,31	22,31	732.610
22 jun 2022	23,75	23,75	22,17	22,41	22,41	1.706.256
21 jun 2022	24,80	25,41	24,62	24,83	24,83	553.987
20 jun 2022	25,02	25,02	24,28	24,54	24,54	444.541
17 jun 2022	25,17	25,41	24,50	24,75	24,75	731.808
16 jun 2022	26,33	26,42	25,03	25,10	25,10	669.863
15 jun 2022	26,38	26,75	25,83	26,51	26,51	611.416
14 jun 2022	26,40	26,49	25,36	25,92	25,92	628.658
13 jun 2022	26,96	26,98	25,83	26,00	26,00	849.157
10 jun 2022	28,35	28,53	27,13	27,20	27,20	687.218
09 jun 2022	29,80	29,81	28,52	28,52	28,52	598.245
08 jun 2022	30,98	30,98	29,78	29,84	29,84	579.060
07 jun 2022	30,53	30,97	30,45	30,89	30,89	277.915
06 jun 2022	30,50	30,97	30,48	30,80	30,80	425.649
03 jun 2022	30,50	30,52	30,11	30,32	30,32	324.421
02 jun 2022	29,90	30,50	29,85	30,31	30,31	282.987
01 jun 2022	30,10	30,28	29,25	29,68	29,68	463.983
31 may 2022	30,22	30,45	29,91	29,98	29,98	347.526
30 may 2022	30,75	30,95	30,18	30,50	30,50	444.157
27 may 2022	29,64	30,44	29,55	30,44	30,44	955.312
26 may 2022	28,66	29,50	28,44	29,49	29,49	723.683
25 may 2022	28,40	28,72	28,15	28,57	28,57	568.548
24 may 2022	28,10	28,85	28,03	28,08	28,08	481.088
23 may 2022	27,98	28,55	27,87	28,49	28,49	682.352
20 may 2022	27,42	28,05	27,33	27,40	27,40	615.965
19 may 2022	27,25	27,32	26,65	27,12	27,12	476.375
18 may 2022	27,55	28,05	27,33	27,49	27,49	505.985
17 may 2022	27,42	27,73	27,31	27,58	27,58	437.959
16 may 2022	26,30	27,49	26,10	27,13	27,13	616.938
13 may 2022	26,20	26,43	25,74	26,43	26,43	427.876
13 may 2022	0.38 Dividendo
12 may 2022	25,90	26,45	25,56	26,09	25,71	879.387
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

S&P 5003.647,29-7,75(-0,21%)

Nasdaq10.829,50+26,58(+0,25%)

NIKKEI 22526.571,87+140,32(+0,53%)

Dólar/Euro0,95980,0000(-0,00%)

Petróleo Brent86,17-0,10(-0,12%)

BTC-EUR19.929,93-223,90(-1,11%)

ArcelorMittal S.A. (MTS.MC)

S&P 500
3.647,29
-7,75(-0,21%)

Nasdaq
10.829,50
+26,58(+0,25%)

NIKKEI 225
26.571,87
+140,32(+0,53%)

Dólar/Euro
0,9598
0,0000(-0,00%)

Petróleo Brent
86,17
-0,10(-0,12%)

BTC-EUR
19.929,93
-223,90(-1,11%)