Correo

MTS.MC - ArcelorMittal S.A.

MCE - MCE Precio demorado. Divisa en EUR

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
30 may 2023	24,16	24,33	23,72	23,72	23,72	144.802
29 may 2023	24,45	24,45	24,14	24,16	24,16	90.295
26 may 2023	24,19	24,59	24,11	24,33	24,33	184.462
25 may 2023	24,09	24,22	23,80	23,90	23,90	140.188
24 may 2023	24,10	24,11	23,76	24,03	24,03	216.722
23 may 2023	24,70	24,74	24,42	24,50	24,50	108.028
22 may 2023	24,40	24,72	24,34	24,64	24,64	127.288
22 may 2023	0.22 Dividendo
19 may 2023	24,93	25,17	24,80	24,80	24,58	205.111
18 may 2023	24,59	24,77	24,30	24,73	24,51	182.995
17 may 2023	23,92	24,60	23,88	24,52	24,30	152.485
16 may 2023	24,18	24,43	23,93	24,08	23,87	131.403
15 may 2023	24,47	24,54	24,27	24,40	24,18	81.947
12 may 2023	24,10	24,52	24,10	24,31	24,09	169.124
11 may 2023	24,50	24,75	23,82	24,02	23,81	310.915
10 may 2023	25,35	25,48	24,61	24,68	24,47	177.210
09 may 2023	24,83	25,23	24,80	25,20	24,98	151.637
08 may 2023	24,76	25,56	24,67	25,11	24,89	208.425
05 may 2023	24,23	24,75	24,07	24,61	24,40	329.453
04 may 2023	25,73	25,81	24,19	24,27	24,06	430.330
03 may 2023	25,70	25,81	25,39	25,63	25,40	167.537
02 may 2023	25,85	25,85	25,26	25,34	25,12	171.299
28 abr 2023	25,71	25,75	25,08	25,70	25,47	264.771
27 abr 2023	25,42	25,83	25,26	25,59	25,36	154.025
26 abr 2023	25,11	25,41	24,83	25,41	25,18	213.193
25 abr 2023	25,31	25,31	24,74	25,04	24,82	299.704
24 abr 2023	25,80	25,94	25,25	25,34	25,12	314.685
21 abr 2023	26,68	26,68	25,91	25,91	25,68	442.753
20 abr 2023	26,91	26,92	26,51	26,90	26,66	127.290
19 abr 2023	27,40	27,40	26,74	26,90	26,66	201.492
18 abr 2023	27,33	27,59	27,18	27,38	27,13	272.095
17 abr 2023	27,08	27,41	27,08	27,25	27,01	359.396
14 abr 2023	27,22	27,22	26,76	26,94	26,70	146.376
13 abr 2023	26,73	27,25	26,65	27,07	26,82	142.116
12 abr 2023	26,78	27,31	26,70	26,83	26,59	167.465
11 abr 2023	25,99	26,97	25,99	26,91	26,67	314.983
06 abr 2023	25,88	25,99	25,53	25,73	25,50	209.291
05 abr 2023	26,24	26,29	25,59	25,70	25,47	283.872
04 abr 2023	26,86	27,16	26,15	26,15	25,92	281.490
03 abr 2023	27,50	27,50	26,81	26,81	26,57	339.646
31 mar 2023	27,58	27,93	27,46	27,89	27,64	189.600
30 mar 2023	27,34	27,73	27,17	27,59	27,35	214.835
29 mar 2023	26,95	27,43	26,80	27,22	26,98	282.054
28 mar 2023	26,38	26,69	26,16	26,43	26,20	216.462
27 mar 2023	26,50	26,52	25,58	26,18	25,95	248.053
24 mar 2023	26,30	26,30	25,17	26,00	25,77	380.345
23 mar 2023	26,41	26,62	26,07	26,42	26,19	218.089
22 mar 2023	26,08	26,38	25,80	26,24	26,01	181.287
21 mar 2023	25,50	26,40	25,42	26,15	25,92	284.950
20 mar 2023	24,74	25,42	24,10	25,23	25,01	432.187
17 mar 2023	25,72	26,64	24,91	25,00	24,78	525.117
16 mar 2023	25,66	25,70	24,77	25,43	25,20	573.731
15 mar 2023	27,50	27,50	24,94	25,05	24,82	770.704
14 mar 2023	26,94	27,60	26,63	27,49	27,25	371.629
13 mar 2023	28,33	28,46	26,90	27,00	26,76	523.611
10 mar 2023	28,79	28,91	28,27	28,48	28,22	373.590
09 mar 2023	29,90	29,90	29,35	29,39	29,13	164.203
08 mar 2023	29,25	29,82	29,15	29,71	29,45	141.575
07 mar 2023	30,00	30,07	29,40	29,41	29,14	222.208
06 mar 2023	30,35	30,43	29,88	29,99	29,72	348.821
03 mar 2023	29,70	30,50	29,70	30,42	30,16	757.674
02 mar 2023	29,09	29,58	28,88	29,58	29,32	419.983
01 mar 2023	28,80	29,53	28,76	29,09	28,83	588.440
28 feb 2023	28,20	28,52	28,02	28,43	28,18	298.090
27 feb 2023	28,00	28,41	28,00	28,13	27,88	253.422
24 feb 2023	28,22	28,25	27,69	27,83	27,58	250.612
23 feb 2023	28,33	28,48	28,08	28,17	27,92	233.271
22 feb 2023	28,00	28,32	27,74	28,15	27,90	291.238
21 feb 2023	28,55	28,70	27,96	28,43	28,18	343.417
20 feb 2023	28,40	28,67	28,17	28,50	28,25	263.896
17 feb 2023	28,39	28,59	28,25	28,28	28,03	341.381
16 feb 2023	28,65	28,97	28,43	28,86	28,60	358.587
15 feb 2023	27,99	28,50	27,99	28,47	28,22	467.102
14 feb 2023	27,33	28,16	27,23	27,83	27,59	507.109
13 feb 2023	27,20	27,28	26,81	27,14	26,89	311.879
10 feb 2023	27,39	27,45	26,81	27,08	26,83	356.411
09 feb 2023	27,34	27,94	27,07	27,49	27,25	612.189
08 feb 2023	27,47	27,60	27,22	27,24	26,99	423.173
07 feb 2023	27,48	27,84	27,36	27,46	27,22	311.888
06 feb 2023	28,17	28,17	27,40	27,55	27,31	486.293
03 feb 2023	28,32	28,77	28,30	28,55	28,30	265.613
02 feb 2023	28,60	28,72	28,09	28,45	28,20	324.634
01 feb 2023	28,50	28,63	28,09	28,28	28,03	297.989
31 ene 2023	28,99	29,08	28,30	28,37	28,12	355.668
30 ene 2023	29,29	29,44	28,92	28,93	28,68	309.067
27 ene 2023	29,17	29,72	29,17	29,42	29,15	502.421
26 ene 2023	28,90	29,40	28,75	29,26	29,00	709.885
25 ene 2023	28,60	28,76	28,42	28,69	28,44	264.624
24 ene 2023	28,55	28,66	28,25	28,57	28,32	250.622
23 ene 2023	28,41	28,73	28,36	28,51	28,26	367.523
20 ene 2023	28,27	28,40	27,98	28,29	28,04	399.627
19 ene 2023	28,45	28,50	27,61	27,91	27,66	708.515
18 ene 2023	28,66	29,08	28,35	28,90	28,64	515.477
17 ene 2023	28,59	29,25	28,59	28,97	28,71	457.315
16 ene 2023	28,61	28,69	28,23	28,51	28,26	217.839
13 ene 2023	28,16	28,80	28,10	28,55	28,29	674.813
12 ene 2023	27,49	28,14	27,44	28,04	27,79	649.363
11 ene 2023	27,43	27,92	27,21	27,35	27,11	424.408
10 ene 2023	26,98	27,26	26,82	27,18	26,94	285.127
09 ene 2023	27,11	27,40	27,01	27,32	27,07	446.616
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...