ArcelorMittal SA (ARRD.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:06AM CEST
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 5 |
| 07 jun 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 06 jun 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 05 jun 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 04 jun 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 03 jun 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 31 may 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 30 may 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 29 may 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 28 may 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 27 may 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 24 may 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 23 may 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 22 may 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 21 may 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 20 may 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 17 may 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 16 may 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 16 may 2024 | 0.25 Dividendo | |||||
| 15 may 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.81 | - |
| 14 may 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.65 | - |
| 13 may 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.58 | - |
| 10 may 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.38 | - |
| 09 may 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.32 | - |
| 08 may 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.66 | - |
| 07 may 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.90 | - |
| 06 may 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.12 | - |
| 03 may 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.03 | - |
| 02 may 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.30 | - |
| 30 abr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.68 | - |
| 29 abr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.45 | - |
| 26 abr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.37 | - |
| 25 abr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.34 | - |
| 24 abr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.30 | - |
| 23 abr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.82 | - |
| 22 abr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.64 | - |
| 19 abr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.21 | - |
| 18 abr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.32 | - |
| 17 abr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.47 | - |
| 16 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.39 | - |
| 15 abr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.22 | - |
| 12 abr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.35 | - |
| 11 abr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.35 | - |
| 10 abr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.46 | - |
| 09 abr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.27 | - |
| 08 abr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.98 | - |
| 05 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.00 | - |
| 04 abr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.26 | - |
| 03 abr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.23 | - |
| 02 abr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.16 | - |
| 28 mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.18 | - |
| 27 mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.75 | - |
| 26 mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.84 | - |
| 25 mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.69 | - |
| 22 mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.57 | - |
| 21 mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.26 | - |
| 20 mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.08 | - |
| 19 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.07 | - |
| 18 mar 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.91 | 5 |
| 15 mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.04 | - |
| 14 mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.43 | - |
| 13 mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.31 | - |
| 12 mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.47 | - |
| 11 mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.53 | - |
| 08 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.49 | - |
| 07 mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.15 | - |
| 06 mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.04 | - |
| 05 mar 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.32 | - |
| 04 mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.77 | - |
| 01 mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.84 | - |
| 29 feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.81 | - |
| 28 feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.00 | - |
| 27 feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.73 | - |
| 26 feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.96 | - |
| 23 feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.00 | - |
| 22 feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.03 | - |
| 21 feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.10 | - |
| 20 feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.53 | - |
| 19 feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.26 | - |
| 16 feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.86 | - |
| 15 feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.91 | - |
| 14 feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.91 | - |
| 13 feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.13 | - |
| 12 feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.19 | - |
| 09 feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.07 | - |
| 08 feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.82 | - |
| 07 feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.14 | - |
| 06 feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.80 | - |
| 05 feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.49 | 10 |
| 02 feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.23 | - |
| 01 feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.25 | - |
| 31 ene 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.10 | - |
| 30 ene 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.16 | - |
| 29 ene 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.02 | - |
| 26 ene 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.96 | - |
| 25 ene 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.99 | - |
| 24 ene 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.77 | - |
| 23 ene 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.36 | - |
| 22 ene 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.95 | - |
| 19 ene 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.25 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.