ArcelorMittal S.A. (MTS.MC)

MCE - MCE Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

28,55

+0,09

(+0,33%)

Al cierre: 05:35PM CET

Intervalo de fechas:

05 feb 2022 - 05 feb 2023

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EURDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
03 feb 2023	28,32	28,77	28,30	28,55	28,55	265.613
02 feb 2023	28,60	28,72	28,09	28,45	28,45	324.634
01 feb 2023	28,50	28,63	28,09	28,28	28,28	297.989
31 ene 2023	28,99	29,08	28,30	28,37	28,37	355.668
30 ene 2023	29,29	29,44	28,92	28,93	28,93	309.067
27 ene 2023	29,17	29,72	29,17	29,42	29,42	502.421
26 ene 2023	28,90	29,40	28,75	29,26	29,26	709.885
25 ene 2023	28,60	28,76	28,42	28,69	28,69	264.624
24 ene 2023	28,55	28,66	28,25	28,57	28,57	250.622
23 ene 2023	28,41	28,73	28,36	28,51	28,51	367.523
20 ene 2023	28,27	28,40	27,98	28,29	28,29	399.627
19 ene 2023	28,45	28,50	27,61	27,91	27,91	708.515
18 ene 2023	28,66	29,08	28,35	28,90	28,90	515.477
17 ene 2023	28,59	29,25	28,59	28,97	28,97	457.315
16 ene 2023	28,61	28,69	28,23	28,51	28,51	217.839
13 ene 2023	28,16	28,80	28,10	28,55	28,55	674.813
12 ene 2023	27,49	28,14	27,44	28,04	28,04	649.363
11 ene 2023	27,43	27,92	27,21	27,35	27,35	424.408
10 ene 2023	26,98	27,26	26,82	27,18	27,18	285.127
09 ene 2023	27,11	27,40	27,01	27,32	27,32	446.616
06 ene 2023	26,57	27,08	26,10	27,02	27,02	461.983
05 ene 2023	25,70	26,66	25,70	26,45	26,45	692.782
04 ene 2023	25,39	25,83	25,25	25,71	25,71	440.431
03 ene 2023	25,20	25,61	25,13	25,33	25,33	279.282
02 ene 2023	24,80	25,36	24,80	25,33	25,33	251.571
30 dic 2022	24,80	24,84	24,51	24,59	24,59	200.252
29 dic 2022	24,70	25,07	24,60	24,94	24,94	244.045
28 dic 2022	25,20	25,29	24,72	24,78	24,78	197.255
27 dic 2022	25,40	25,43	25,12	25,15	25,15	164.310
23 dic 2022	24,80	25,40	24,80	25,06	25,06	370.979
22 dic 2022	25,00	25,14	24,57	24,65	24,65	257.604
21 dic 2022	24,22	24,95	24,18	24,95	24,95	252.235
20 dic 2022	23,82	24,39	23,65	24,25	24,25	234.679
19 dic 2022	24,10	24,48	24,05	24,06	24,06	239.484
16 dic 2022	24,35	24,43	23,71	24,03	24,03	453.092
15 dic 2022	24,80	24,94	24,34	24,41	24,41	432.228
14 dic 2022	25,85	25,95	24,87	25,02	25,02	836.894
13 dic 2022	25,71	26,50	25,58	26,11	26,11	515.836
12 dic 2022	25,70	25,76	25,37	25,55	25,55	253.317
09 dic 2022	25,83	26,12	25,60	25,94	25,94	294.954
08 dic 2022	25,30	26,12	25,18	25,81	25,81	379.037
07 dic 2022	25,50	25,50	25,00	25,25	25,25	329.517
06 dic 2022	25,43	25,76	25,27	25,70	25,70	186.634
05 dic 2022	25,80	26,31	25,57	25,63	25,63	509.291
02 dic 2022	25,23	25,70	25,11	25,70	25,70	270.951
01 dic 2022	26,05	26,13	25,28	25,47	25,47	418.788
30 nov 2022	25,90	26,08	25,63	25,86	25,86	290.489
29 nov 2022	25,33	26,10	25,33	25,93	25,93	310.783
28 nov 2022	25,33	25,42	25,04	25,22	25,22	226.473
25 nov 2022	25,41	25,67	25,33	25,53	25,53	217.672
24 nov 2022	25,39	25,60	25,28	25,33	25,33	171.426
23 nov 2022	25,63	25,65	25,22	25,31	25,31	207.082
22 nov 2022	25,00	25,73	24,90	25,51	25,51	298.040
21 nov 2022	24,92	24,92	24,45	24,88	24,88	291.631
18 nov 2022	25,18	25,33	24,97	25,09	25,09	246.367
17 nov 2022	25,06	25,20	24,67	25,00	25,00	323.902
16 nov 2022	25,99	26,12	24,92	25,03	25,03	437.639
15 nov 2022	26,30	26,31	25,48	26,05	26,05	480.753
14 nov 2022	26,19	26,47	25,54	26,17	26,17	460.873
11 nov 2022	24,90	26,30	24,88	26,06	26,06	985.404
10 nov 2022	23,85	24,74	23,47	24,67	24,67	633.562
09 nov 2022	24,49	24,65	23,94	24,02	24,02	488.806
08 nov 2022	23,95	24,63	23,80	24,60	24,60	302.571
07 nov 2022	23,26	24,21	23,15	23,97	23,97	314.096
04 nov 2022	22,38	23,95	22,38	23,52	23,52	1.014.982
03 nov 2022	22,19	22,23	21,67	22,07	22,07	444.566
02 nov 2022	23,00	23,01	22,49	22,54	22,54	274.957
01 nov 2022	22,97	23,25	22,72	22,85	22,85	253.017
31 oct 2022	22,58	22,81	22,20	22,67	22,67	262.710
28 oct 2022	22,98	22,98	22,32	22,39	22,39	298.293
27 oct 2022	23,33	23,44	22,70	23,05	23,05	322.298
26 oct 2022	22,97	23,40	22,78	23,38	23,38	375.685
25 oct 2022	23,50	23,58	22,55	22,85	22,85	424.526
24 oct 2022	23,56	23,58	22,92	23,23	23,23	430.586
21 oct 2022	22,72	23,48	22,43	23,31	23,31	487.740
20 oct 2022	21,98	22,98	21,93	22,80	22,80	354.426
19 oct 2022	22,25	22,49	21,98	22,07	22,07	161.644
18 oct 2022	22,19	22,62	21,97	22,11	22,11	328.083
17 oct 2022	21,66	22,25	21,66	22,14	22,14	355.134
14 oct 2022	22,28	22,40	21,66	21,66	21,66	425.327
13 oct 2022	21,42	21,97	21,15	21,93	21,93	416.037
12 oct 2022	21,60	21,60	20,82	21,35	21,35	404.864
11 oct 2022	21,50	21,63	21,02	21,49	21,49	253.131
10 oct 2022	20,87	22,08	20,85	21,73	21,73	592.686
07 oct 2022	20,92	21,21	20,69	21,12	21,12	326.153
06 oct 2022	21,73	21,73	20,64	20,87	20,87	427.779
05 oct 2022	21,98	22,18	21,43	21,77	21,77	235.803
04 oct 2022	21,93	22,19	21,51	22,19	22,19	472.136
03 oct 2022	20,30	21,50	20,25	21,40	21,40	281.970
30 sept 2022	20,33	20,74	20,19	20,63	20,63	384.071
29 sept 2022	20,35	20,40	19,42	20,13	20,13	430.630
28 sept 2022	20,68	20,70	19,76	20,36	20,36	628.484
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
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 359.225,60-4,10(-0,04%)

Euro Stoxx 504.257,98+16,86(+0,40%)

Dólar/Euro1,0798-0,0113(-1,04%)

Petróleo Brent79,76-2,41(-2,93%)

Oro1.865,90-50,40(-2,63%)

BTC-EUR21.606,45-107,62(-0,50%)

ArcelorMittal S.A. (MTS.MC)

IBEX 35
9.225,60
-4,10(-0,04%)

Euro Stoxx 50
4.257,98
+16,86(+0,40%)

Dólar/Euro
1,0798
-0,0113(-1,04%)

Petróleo Brent
79,76
-2,41(-2,93%)

Oro
1.865,90
-50,40(-2,63%)

BTC-EUR
21.606,45
-107,62(-0,50%)