Mercados españoles abiertos en 6 hrs 9 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.930,94 -529,14 (-1,38%) Dólar/Euro
1,0707 +0,0006 (+0,05%) Petróleo Brent
87,96 -0,06 (-0,07%) Bitcoin EUR
60.372,62 -1.979,47 (-3,17%)
ArcelorMittal S.A. (MTS.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 23,78 | 23,94 | 23,57 | 23,66 | 23,66 | 279.376 |
| 23 abr 2024 | 24,10 | 24,15 | 23,41 | 23,50 | 23,50 | 538.791 |
| 22 abr 2024 | 23,98 | 24,28 | 23,78 | 24,12 | 24,12 | 186.159 |
| 19 abr 2024 | 23,58 | 23,88 | 23,44 | 23,82 | 23,82 | 162.314 |
| 18 abr 2024 | 23,68 | 23,95 | 23,57 | 23,81 | 23,81 | 196.064 |
| 17 abr 2024 | 23,82 | 24,20 | 23,51 | 23,52 | 23,52 | 441.085 |
| 16 abr 2024 | 24,25 | 24,37 | 23,58 | 23,74 | 23,74 | 897.444 |
| 15 abr 2024 | 25,63 | 25,83 | 25,42 | 25,51 | 25,51 | 148.091 |
| 12 abr 2024 | 25,90 | 26,33 | 25,64 | 25,72 | 25,72 | 329.897 |
| 11 abr 2024 | 25,79 | 26,17 | 25,48 | 25,53 | 25,53 | 226.387 |
| 10 abr 2024 | 25,97 | 26,23 | 25,50 | 25,65 | 25,65 | 293.616 |
| 09 abr 2024 | 25,64 | 25,95 | 25,64 | 25,66 | 25,66 | 170.952 |
| 08 abr 2024 | 25,33 | 25,75 | 25,28 | 25,65 | 25,65 | 134.982 |
| 05 abr 2024 | 25,32 | 25,43 | 25,16 | 25,30 | 25,30 | 163.189 |
| 04 abr 2024 | 25,47 | 25,85 | 25,47 | 25,70 | 25,70 | 191.464 |
| 03 abr 2024 | 25,56 | 25,75 | 25,17 | 25,56 | 25,56 | 158.166 |
| 02 abr 2024 | 25,61 | 26,07 | 25,53 | 25,53 | 25,53 | 267.025 |
| 28 mar 2024 | 25,69 | 25,75 | 25,29 | 25,47 | 25,47 | 181.911 |
| 27 mar 2024 | 25,08 | 25,58 | 25,04 | 25,52 | 25,52 | 251.857 |
| 26 mar 2024 | 25,08 | 25,18 | 24,88 | 25,14 | 25,14 | 161.360 |
| 25 mar 2024 | 25,01 | 25,23 | 24,92 | 25,18 | 25,18 | 152.744 |
| 22 mar 2024 | 24,68 | 25,11 | 24,68 | 24,99 | 24,99 | 146.375 |
| 21 mar 2024 | 24,91 | 25,06 | 24,61 | 24,89 | 24,89 | 272.447 |
| 20 mar 2024 | 24,41 | 24,56 | 24,18 | 24,56 | 24,56 | 150.344 |
| 19 mar 2024 | 24,40 | 24,41 | 24,01 | 24,40 | 24,40 | 230.492 |
| 18 mar 2024 | 24,24 | 24,69 | 24,24 | 24,37 | 24,37 | 170.831 |
| 15 mar 2024 | 24,44 | 24,63 | 24,20 | 24,23 | 24,23 | 205.284 |
| 14 mar 2024 | 24,65 | 24,76 | 24,42 | 24,45 | 24,45 | 136.907 |
| 13 mar 2024 | 24,83 | 24,83 | 24,15 | 24,73 | 24,73 | 230.017 |
| 12 mar 2024 | 24,06 | 24,80 | 24,06 | 24,65 | 24,65 | 290.173 |
| 11 mar 2024 | 23,70 | 23,92 | 23,47 | 23,90 | 23,90 | 235.756 |
| 08 mar 2024 | 23,96 | 24,04 | 23,80 | 23,90 | 23,90 | 98.134 |
| 07 mar 2024 | 23,30 | 24,01 | 23,30 | 23,82 | 23,82 | 252.567 |
| 06 mar 2024 | 23,35 | 23,63 | 23,34 | 23,44 | 23,44 | 152.481 |
| 05 mar 2024 | 23,51 | 23,59 | 23,25 | 23,33 | 23,33 | 207.416 |
| 04 mar 2024 | 23,97 | 24,06 | 23,58 | 23,76 | 23,76 | 215.002 |
| 01 mar 2024 | 24,19 | 24,20 | 23,98 | 24,08 | 24,08 | 162.129 |
| 29 feb 2024 | 24,15 | 24,23 | 23,71 | 24,13 | 24,13 | 282.132 |
| 28 feb 2024 | 24,31 | 24,31 | 24,05 | 24,10 | 24,10 | 134.059 |
| 27 feb 2024 | 24,06 | 24,47 | 23,93 | 24,37 | 24,37 | 155.101 |
| 26 feb 2024 | 24,31 | 24,34 | 23,85 | 24,04 | 24,04 | 279.248 |
| 23 feb 2024 | 24,27 | 24,38 | 24,08 | 24,31 | 24,31 | 171.439 |
| 22 feb 2024 | 24,53 | 24,68 | 24,30 | 24,35 | 24,35 | 180.640 |
| 21 feb 2024 | 24,41 | 24,53 | 24,30 | 24,36 | 24,36 | 150.134 |
| 20 feb 2024 | 24,90 | 24,90 | 24,30 | 24,41 | 24,41 | 273.357 |
| 19 feb 2024 | 25,37 | 25,44 | 24,80 | 24,86 | 24,86 | 234.631 |
| 16 feb 2024 | 25,39 | 25,95 | 25,36 | 25,62 | 25,62 | 219.839 |
| 15 feb 2024 | 25,25 | 25,40 | 25,05 | 25,20 | 25,20 | 96.443 |
| 14 feb 2024 | 25,20 | 25,42 | 25,05 | 25,17 | 25,17 | 160.618 |
| 13 feb 2024 | 26,45 | 26,49 | 25,16 | 25,34 | 25,34 | 327.523 |
| 12 feb 2024 | 26,60 | 26,93 | 26,49 | 26,49 | 26,49 | 241.369 |
| 09 feb 2024 | 26,43 | 26,57 | 26,11 | 26,50 | 26,50 | 357.753 |
| 08 feb 2024 | 25,83 | 26,50 | 25,63 | 26,43 | 26,43 | 795.844 |
| 07 feb 2024 | 25,52 | 25,54 | 25,08 | 25,19 | 25,19 | 174.057 |
| 06 feb 2024 | 25,17 | 25,56 | 25,16 | 25,47 | 25,47 | 145.456 |
| 05 feb 2024 | 25,52 | 25,69 | 24,83 | 24,98 | 24,98 | 200.230 |
| 02 feb 2024 | 25,65 | 25,87 | 25,54 | 25,70 | 25,70 | 179.833 |
| 01 feb 2024 | 25,50 | 25,85 | 25,49 | 25,54 | 25,54 | 190.173 |
| 31 ene 2024 | 25,55 | 26,02 | 25,55 | 25,63 | 25,63 | 230.737 |
| 30 ene 2024 | 25,39 | 25,42 | 25,13 | 25,42 | 25,42 | 100.605 |
| 29 ene 2024 | 25,49 | 25,61 | 25,26 | 25,34 | 25,34 | 84.232 |
| 26 ene 2024 | 25,42 | 25,60 | 25,34 | 25,41 | 25,41 | 113.791 |
| 25 ene 2024 | 25,32 | 25,53 | 25,25 | 25,34 | 25,34 | 130.609 |
| 24 ene 2024 | 25,42 | 25,48 | 25,02 | 25,44 | 25,44 | 176.320 |
| 23 ene 2024 | 24,85 | 25,10 | 24,60 | 24,82 | 24,82 | 219.194 |
| 22 ene 2024 | 24,48 | 24,82 | 24,45 | 24,61 | 24,61 | 158.206 |
| 19 ene 2024 | 24,48 | 24,70 | 24,17 | 24,18 | 24,18 | 175.310 |
| 18 ene 2024 | 24,03 | 24,56 | 24,03 | 24,39 | 24,39 | 147.462 |
| 17 ene 2024 | 23,85 | 24,12 | 23,70 | 24,07 | 24,07 | 201.256 |
| 16 ene 2024 | 24,20 | 24,41 | 24,05 | 24,17 | 24,17 | 169.856 |
| 15 ene 2024 | 24,54 | 24,63 | 24,41 | 24,43 | 24,43 | 89.265 |
| 12 ene 2024 | 24,50 | 24,61 | 24,22 | 24,39 | 24,39 | 106.565 |
| 11 ene 2024 | 24,97 | 24,99 | 24,27 | 24,31 | 24,31 | 176.240 |
| 10 ene 2024 | 24,68 | 25,02 | 24,57 | 24,71 | 24,71 | 115.560 |
| 09 ene 2024 | 25,36 | 25,36 | 24,79 | 24,79 | 24,79 | 142.086 |
| 08 ene 2024 | 25,30 | 25,47 | 25,09 | 25,41 | 25,41 | 71.663 |
| 05 ene 2024 | 25,33 | 25,51 | 25,02 | 25,41 | 25,41 | 153.215 |
| 04 ene 2024 | 25,36 | 25,69 | 25,36 | 25,51 | 25,51 | 195.655 |
| 03 ene 2024 | 25,69 | 25,75 | 25,05 | 25,37 | 25,37 | 269.375 |
| 02 ene 2024 | 25,81 | 26,11 | 25,58 | 25,81 | 25,81 | 468.337 |
| 29 dic 2023 | 25,88 | 25,99 | 25,62 | 25,67 | 25,67 | 168.227 |
| 28 dic 2023 | 26,03 | 26,12 | 25,82 | 25,88 | 25,88 | 187.739 |
| 27 dic 2023 | 26,08 | 26,15 | 25,92 | 25,94 | 25,94 | 182.159 |
| 22 dic 2023 | 26,00 | 26,15 | 25,83 | 26,09 | 26,09 | 170.203 |
| 21 dic 2023 | 26,10 | 26,17 | 25,78 | 25,95 | 25,95 | 201.482 |
| 20 dic 2023 | 26,33 | 26,41 | 26,10 | 26,20 | 26,20 | 234.775 |
| 19 dic 2023 | 26,05 | 26,33 | 25,94 | 26,19 | 26,19 | 368.994 |
| 18 dic 2023 | 24,75 | 26,33 | 24,75 | 26,29 | 26,29 | 883.393 |
| 15 dic 2023 | 24,84 | 25,10 | 24,76 | 24,98 | 24,98 | 522.927 |
| 14 dic 2023 | 24,45 | 24,99 | 24,45 | 24,69 | 24,69 | 465.905 |
| 13 dic 2023 | 23,96 | 24,22 | 23,80 | 24,01 | 24,01 | 219.220 |
| 12 dic 2023 | 24,05 | 24,70 | 23,88 | 23,97 | 23,97 | 323.514 |
| 11 dic 2023 | 23,55 | 23,99 | 23,49 | 23,94 | 23,94 | 192.326 |
| 08 dic 2023 | 23,66 | 23,97 | 23,60 | 23,73 | 23,73 | 172.531 |
| 07 dic 2023 | 23,40 | 23,67 | 23,25 | 23,58 | 23,58 | 149.700 |
| 06 dic 2023 | 23,68 | 23,86 | 23,58 | 23,58 | 23,58 | 191.792 |
| 05 dic 2023 | 23,42 | 23,65 | 23,36 | 23,51 | 23,51 | 222.179 |
| 04 dic 2023 | 23,41 | 23,70 | 23,38 | 23,55 | 23,55 | 185.741 |
| 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.