Mercados españoles abiertos en 8 hrs 44 min

ArcelorMittal S.A. (MTS.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
22,55+0,04 (+0,18%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 nov 2022 - 29 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 202322,4422,6122,3422,5522,55312.351
27 nov 202322,3622,5922,2522,5022,50159.694
24 nov 202322,3122,5022,1622,3522,35133.049
23 nov 202322,3922,4722,3022,3422,34114.274
22 nov 202322,0022,4022,0022,3122,31311.406
21 nov 202321,9022,0321,7821,9021,90172.450
20 nov 202322,0422,1621,8022,0322,03293.874
17 nov 202321,6022,0921,5821,9321,93593.320
16 nov 202321,6621,7821,4821,4821,48234.277
15 nov 202321,3921,9421,3521,7521,75437.593
14 nov 202320,5221,3720,4221,2921,29481.673
13 nov 202320,3120,6520,2820,5120,51249.834
13 nov 20230.22 Dividendo
10 nov 202320,8320,9120,1720,2820,07695.705
09 nov 202321,0121,4020,6720,9520,72486.817
08 nov 202321,3321,4921,2521,3021,07153.943
07 nov 202321,6021,6721,2821,4321,20131.766
06 nov 202321,7221,8921,6321,6721,43159.362
03 nov 202321,7521,8921,5821,6721,43187.249
02 nov 202320,9421,7320,9421,5821,34330.925
01 nov 202320,9421,0220,6720,7120,49151.340
31 oct 202320,2521,0320,2320,8920,66307.377
30 oct 202320,2020,3319,9220,2420,02635.638
27 oct 202321,3121,3520,9921,0820,85166.975
26 oct 202320,6021,0520,6021,0220,80141.298
25 oct 202320,8720,9820,7320,9120,68129.546
24 oct 202320,8120,8920,3020,7620,53222.686
23 oct 202320,5020,6720,3220,6620,44192.103
20 oct 202321,0021,0420,3520,4820,26628.555
19 oct 202321,2521,5221,0721,3621,13216.936
18 oct 202321,9121,9121,1521,2521,02455.644
17 oct 202322,0122,1521,4522,1321,89349.487
16 oct 202321,8922,3021,7522,1521,90186.866
13 oct 202322,2222,3421,6721,7021,47362.346
12 oct 202323,2523,3122,1922,1921,95505.689
11 oct 202323,0723,5323,0723,1022,85126.950
10 oct 202322,9223,5522,9023,2022,95315.090
09 oct 202322,7022,8622,5222,7522,5189.573
06 oct 202322,7622,9722,6522,8422,59104.916
05 oct 202322,8922,8922,5822,5822,34150.036
04 oct 202322,7523,0822,5822,7522,51160.257
03 oct 202323,2723,4222,8322,9722,72265.763
02 oct 202323,9324,1523,4523,5323,28235.308
29 sept 202323,8724,0123,6623,7523,49185.940
28 sept 202323,3523,8523,1923,8523,60302.809
27 sept 202323,0323,3822,9723,3223,07175.131
26 sept 202322,8023,1422,6123,0422,79228.097
25 sept 202323,2523,3822,4623,0122,77342.366
22 sept 202323,4123,5023,2523,3223,07223.779
21 sept 202323,7223,7223,2723,4823,23407.361
20 sept 202323,8024,1123,5823,9923,73332.509
19 sept 202323,7123,9323,6723,7723,51226.317
18 sept 202324,2924,3523,6823,7523,49283.547
15 sept 202324,1724,5424,1724,3524,09368.511
14 sept 202323,6824,0123,4823,9823,71295.584
13 sept 202323,9224,0623,5023,5023,25306.099
12 sept 202324,3324,4023,9124,0023,74265.112
11 sept 202324,4224,6624,3524,3524,09175.424
08 sept 202324,3724,6023,9324,2323,97119.395
07 sept 202324,8524,8524,2124,2523,99263.695
06 sept 202324,8525,0224,8024,9224,65153.029
05 sept 202324,8125,1824,6024,9524,68190.228
04 sept 202325,2325,4524,8624,9524,68148.926
01 sept 202324,7425,2224,7425,0924,82324.712
31 ago 202324,6224,8024,5424,5424,27118.022
30 ago 202324,7824,7924,5924,6124,34146.879
29 ago 202324,6424,7024,3524,6724,40153.306
28 ago 202324,2724,4324,2624,3624,1042.814
25 ago 202324,1724,3124,0024,0523,79125.785
24 ago 202324,4524,5923,9424,1323,86147.857
23 ago 202324,2924,4824,2224,3624,10118.114
22 ago 202323,8424,3123,7524,2523,99184.912
21 ago 202323,6023,8523,5323,5823,33138.408
18 ago 202324,0824,0823,4823,6923,43252.763
17 ago 202324,0324,3023,8824,1023,84421.372
16 ago 202324,2024,5124,1424,3824,11125.724
15 ago 202324,8824,8924,1924,2523,99316.565
14 ago 202324,4925,1524,4024,7524,48240.584
11 ago 202324,7224,7224,3424,6124,34193.052
10 ago 202324,8924,9824,7324,7824,51169.413
09 ago 202324,7025,0124,6724,7324,46147.371
08 ago 202324,7524,7524,3324,4524,19248.157
07 ago 202324,9825,1424,7524,9524,68130.384
04 ago 202325,0525,2424,9425,1624,89100.898
03 ago 202325,3025,3524,8825,2424,97209.903
02 ago 202325,5025,7525,3625,4125,13200.799
01 ago 202326,3226,3225,6925,7725,49205.460
31 jul 202325,6926,4025,5926,3226,03235.688
28 jul 202325,5225,8325,4425,6825,41196.967
27 jul 202325,7826,1625,0225,4525,18396.843
26 jul 202325,8926,0425,6025,6725,39238.067
25 jul 202325,5526,0025,5525,8225,54360.392
24 jul 202324,7025,2024,5825,2024,93168.251
21 jul 202325,2025,2024,6324,8324,56277.187
20 jul 202324,8525,5524,8525,2224,95270.940
19 jul 202325,0825,2024,6324,8024,53175.432
18 jul 202325,0525,1524,6925,1524,88144.351
17 jul 202324,7625,0624,6724,9124,64111.481
14 jul 202325,1425,1524,8924,9224,6598.623
13 jul 202325,0525,3024,9325,1924,92241.791
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...