Mercados españoles abiertos en 7 hrs 12 min

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
15 sept 202221,8022,2321,5822,0122,01560.464
14 sept 202222,5722,9421,7521,9021,90527.591
13 sept 202223,8823,8822,7622,8522,85535.943
12 sept 202223,3724,1623,3023,6723,67582.543
09 sept 202222,9323,4122,7922,9222,92368.531
08 sept 202222,8523,0022,2522,5922,59299.443
07 sept 202222,3222,7221,9322,5922,59438.331
06 sept 202222,5522,9922,3822,7222,72294.196
05 sept 202222,5522,8322,1922,5022,50275.889
02 sept 202222,2523,2421,8823,2223,22522.421
01 sept 202223,4323,4322,1722,2922,29521.394
31 ago 202223,9924,2023,6023,7523,75333.371
30 ago 202224,2024,4623,6123,7923,79339.782
29 ago 202223,3224,2723,1524,2424,24403.269
26 ago 202224,0824,3023,4923,5323,53276.827
25 ago 202223,6523,9023,3923,7723,77184.845
24 ago 202223,7223,9323,2823,4223,42241.050
23 ago 202223,0024,1422,9723,9023,90379.860
22 ago 202223,1523,1722,2523,1723,17479.107
19 ago 202224,3024,3023,2123,2323,23431.433
18 ago 202224,2824,6324,1724,4424,44148.326
17 ago 202224,7224,9724,2524,3324,33240.421
16 ago 202224,2425,0824,2424,9024,90293.777
15 ago 202224,6024,6123,9124,1224,12194.402
12 ago 202224,7524,8224,4324,4724,47234.171
11 ago 202225,1025,2024,6524,8424,84291.416
10 ago 202224,3424,9324,1124,8624,86430.072
09 ago 202224,3024,3124,0524,1424,14226.956
08 ago 202224,0624,6123,9224,3924,39324.889
05 ago 202223,7524,2523,4824,0024,00310.168
04 ago 202223,6524,0023,4023,7723,77240.145
03 ago 202223,0523,6223,0223,5823,58195.686
02 ago 202223,3523,4422,9823,2523,25238.950
01 ago 202223,9024,1723,5923,6023,60316.268
29 jul 202223,3424,0423,1923,8923,89508.836
28 jul 202223,0023,9322,7723,1523,15797.515
27 jul 202222,7922,9922,6022,7122,71265.221
26 jul 202223,2123,3722,7022,7022,70248.582
25 jul 202222,7023,3822,4723,0623,06271.055
22 jul 202223,0723,2022,9223,0223,02236.842
21 jul 202222,9223,2422,5922,9322,93362.432
20 jul 202222,8623,0322,5122,9622,96411.098
19 jul 202221,7022,7521,7022,7022,70388.309
18 jul 202221,9422,0721,7221,8921,89270.365
15 jul 202221,2821,5021,0321,5021,50446.719
14 jul 202222,2922,2921,0521,2821,28297.133
13 jul 202221,8422,2321,5021,9821,98351.952
12 jul 202221,3822,1621,1722,1122,11305.069
11 jul 202221,1421,7620,7521,5821,58436.373
08 jul 202221,5322,0321,2521,9021,90406.794
07 jul 202220,9222,2020,9221,8021,80536.279
06 jul 202220,9021,4520,5520,6820,68392.806
05 jul 202221,9221,9520,7220,8620,86482.021
04 jul 202221,9022,0021,5821,8421,84214.799
01 jul 202221,2521,9621,1521,5921,59424.855
30 jun 202221,8221,9821,0321,5321,53631.550
29 jun 202222,7122,9722,3122,3622,36416.163
28 jun 202223,3823,7223,0923,1023,10588.640
27 jun 202222,6823,1622,6223,0923,09494.373
24 jun 202222,2022,6521,9222,5022,50514.769
23 jun 202222,2823,0021,8222,3122,31732.610
22 jun 202223,7523,7522,1722,4122,411.706.256
21 jun 202224,8025,4124,6224,8324,83553.987
20 jun 202225,0225,0224,2824,5424,54444.541
17 jun 202225,1725,4124,5024,7524,75731.808
16 jun 202226,3326,4225,0325,1025,10669.863
15 jun 202226,3826,7525,8326,5126,51611.416
14 jun 202226,4026,4925,3625,9225,92628.658
13 jun 202226,9626,9825,8326,0026,00849.157
10 jun 202228,3528,5327,1327,2027,20687.218
09 jun 202229,8029,8128,5228,5228,52598.245
08 jun 202230,9830,9829,7829,8429,84579.060
07 jun 202230,5330,9730,4530,8930,89277.915
06 jun 202230,5030,9730,4830,8030,80425.649
03 jun 202230,5030,5230,1130,3230,32324.421
02 jun 202229,9030,5029,8530,3130,31282.987
01 jun 202230,1030,2829,2529,6829,68463.983
31 may 202230,2230,4529,9129,9829,98347.526
30 may 202230,7530,9530,1830,5030,50444.157
27 may 202229,6430,4429,5530,4430,44955.312
26 may 202228,6629,5028,4429,4929,49723.683
25 may 202228,4028,7228,1528,5728,57568.548
24 may 202228,1028,8528,0328,0828,08481.088
23 may 202227,9828,5527,8728,4928,49682.352
20 may 202227,4228,0527,3327,4027,40615.965
19 may 202227,2527,3226,6527,1227,12476.375
18 may 202227,5528,0527,3327,4927,49505.985
17 may 202227,4227,7327,3127,5827,58437.959
16 may 202226,3027,4926,1027,1327,13616.938
13 may 202226,2026,4325,7426,4326,43427.876
13 may 20220.38 Dividendo
12 may 202225,9026,4525,5626,0925,71879.387
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...