ArcelorMittal S.A. (MT.AS)
Amsterdam - Amsterdam Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 11:39AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 21.60 | 21.73 | 21.53 | 21.58 | 21.58 | 214,335 |
| 03 jul 2024 | 21.47 | 21.70 | 21.38 | 21.50 | 21.50 | 3,093,932 |
| 02 jul 2024 | 21.17 | 21.33 | 21.06 | 21.14 | 21.14 | 2,014,647 |
| 01 jul 2024 | 21.69 | 21.80 | 21.24 | 21.29 | 21.29 | 2,525,781 |
| 28 jun 2024 | 21.33 | 21.67 | 21.27 | 21.37 | 21.37 | 2,702,505 |
| 27 jun 2024 | 21.48 | 21.60 | 21.21 | 21.24 | 21.24 | 2,517,245 |
| 26 jun 2024 | 21.94 | 22.03 | 21.24 | 21.37 | 21.37 | 4,364,036 |
| 25 jun 2024 | 22.00 | 22.20 | 21.75 | 21.89 | 21.89 | 2,378,282 |
| 24 jun 2024 | 22.05 | 22.40 | 21.95 | 22.14 | 22.14 | 3,018,956 |
| 21 jun 2024 | 22.37 | 22.41 | 21.79 | 21.97 | 21.97 | 5,181,900 |
| 20 jun 2024 | 22.00 | 22.42 | 21.96 | 22.39 | 22.39 | 2,971,467 |
| 19 jun 2024 | 22.20 | 22.33 | 21.99 | 21.99 | 21.99 | 2,437,147 |
| 18 jun 2024 | 22.05 | 22.19 | 21.69 | 22.09 | 22.09 | 2,682,459 |
| 17 jun 2024 | 21.81 | 21.91 | 21.48 | 21.83 | 21.83 | 3,372,325 |
| 14 jun 2024 | 22.21 | 22.36 | 21.74 | 21.82 | 21.82 | 4,153,452 |
| 13 jun 2024 | 22.40 | 22.53 | 22.11 | 22.20 | 22.20 | 2,243,870 |
| 12 jun 2024 | 22.81 | 22.98 | 22.49 | 22.52 | 22.52 | 2,681,483 |
| 11 jun 2024 | 23.22 | 23.27 | 22.62 | 22.67 | 22.67 | 3,921,081 |
| 10 jun 2024 | 23.08 | 23.45 | 23.02 | 23.29 | 23.29 | 2,239,679 |
| 07 jun 2024 | 23.60 | 23.64 | 23.14 | 23.40 | 23.40 | 3,200,862 |
| 06 jun 2024 | 23.41 | 23.55 | 23.12 | 23.55 | 23.55 | 2,337,107 |
| 05 jun 2024 | 23.75 | 23.79 | 23.26 | 23.36 | 23.36 | 4,384,655 |
| 04 jun 2024 | 24.36 | 24.38 | 23.81 | 23.82 | 23.82 | 3,024,340 |
| 03 jun 2024 | 24.37 | 24.61 | 24.20 | 24.35 | 24.35 | 3,362,128 |
| 31 may 2024 | 23.92 | 24.18 | 23.76 | 24.16 | 24.16 | 6,882,105 |
| 30 may 2024 | 23.05 | 23.97 | 23.05 | 23.91 | 23.91 | 4,317,263 |
| 29 may 2024 | 23.66 | 23.73 | 22.98 | 23.18 | 23.18 | 3,733,728 |
| 28 may 2024 | 24.03 | 24.10 | 23.85 | 23.94 | 23.94 | 1,614,856 |
| 27 may 2024 | 23.80 | 24.01 | 23.78 | 23.98 | 23.98 | 987,332 |
| 24 may 2024 | 23.68 | 23.90 | 23.49 | 23.83 | 23.83 | 1,348,366 |
| 23 may 2024 | 23.84 | 23.93 | 23.69 | 23.74 | 23.74 | 2,171,312 |
| 22 may 2024 | 24.00 | 24.11 | 23.66 | 23.92 | 23.92 | 2,253,844 |
| 21 may 2024 | 24.06 | 24.17 | 23.97 | 24.08 | 24.08 | 2,229,090 |
| 20 may 2024 | 24.41 | 24.67 | 24.15 | 24.17 | 24.17 | 1,919,360 |
| 17 may 2024 | 24.27 | 24.43 | 24.12 | 24.27 | 24.27 | 2,399,653 |
| 16 may 2024 | 23.75 | 24.42 | 23.62 | 24.34 | 24.34 | 3,937,932 |
| 16 may 2024 | 0.25 Dividendo | |||||
| 15 may 2024 | 24.20 | 24.26 | 23.81 | 23.88 | 23.63 | 2,345,565 |
| 14 may 2024 | 23.99 | 24.34 | 23.99 | 24.12 | 23.87 | 2,279,793 |
| 13 may 2024 | 23.83 | 23.99 | 23.75 | 23.95 | 23.70 | 1,896,278 |
| 10 may 2024 | 23.90 | 24.32 | 23.87 | 23.88 | 23.63 | 2,942,344 |
| 09 may 2024 | 23.61 | 23.80 | 23.51 | 23.68 | 23.43 | 1,871,161 |
| 08 may 2024 | 23.94 | 23.94 | 23.56 | 23.61 | 23.36 | 2,558,342 |
| 07 may 2024 | 24.30 | 24.30 | 23.69 | 23.97 | 23.72 | 3,131,701 |
| 06 may 2024 | 24.41 | 24.73 | 24.35 | 24.35 | 24.10 | 2,104,470 |
| 03 may 2024 | 24.50 | 24.68 | 24.16 | 24.30 | 24.05 | 1,804,974 |
| 02 may 2024 | 24.07 | 24.64 | 23.43 | 24.33 | 24.08 | 3,748,681 |
| 30 abr 2024 | 23.95 | 23.96 | 23.54 | 23.59 | 23.34 | 2,340,129 |
| 29 abr 2024 | 23.77 | 24.13 | 23.73 | 24.05 | 23.80 | 2,081,041 |
| 26 abr 2024 | 23.81 | 24.08 | 23.70 | 23.75 | 23.50 | 2,295,626 |
| 25 abr 2024 | 23.63 | 23.69 | 23.17 | 23.54 | 23.29 | 2,802,569 |
| 24 abr 2024 | 23.81 | 23.95 | 23.55 | 23.64 | 23.39 | 2,185,626 |
| 23 abr 2024 | 24.02 | 24.10 | 23.40 | 23.47 | 23.22 | 3,800,729 |
| 22 abr 2024 | 24.00 | 24.29 | 23.77 | 24.11 | 23.86 | 2,204,739 |
| 19 abr 2024 | 23.56 | 23.88 | 23.44 | 23.83 | 23.58 | 2,845,773 |
| 18 abr 2024 | 23.60 | 23.96 | 23.56 | 23.80 | 23.55 | 2,676,573 |
| 17 abr 2024 | 23.80 | 24.22 | 23.50 | 23.51 | 23.26 | 3,430,788 |
| 16 abr 2024 | 24.22 | 24.37 | 23.55 | 23.76 | 23.51 | 8,435,640 |
| 15 abr 2024 | 25.65 | 25.84 | 25.41 | 25.52 | 25.25 | 2,055,736 |
| 12 abr 2024 | 25.86 | 26.34 | 25.64 | 25.72 | 25.45 | 3,755,965 |
| 11 abr 2024 | 25.73 | 26.19 | 25.48 | 25.54 | 25.27 | 2,727,207 |
| 10 abr 2024 | 25.89 | 26.25 | 25.50 | 25.67 | 25.40 | 3,010,981 |
| 09 abr 2024 | 25.60 | 25.96 | 25.58 | 25.65 | 25.38 | 2,589,434 |
| 08 abr 2024 | 25.28 | 25.75 | 25.28 | 25.64 | 25.37 | 2,299,259 |
| 05 abr 2024 | 25.33 | 25.46 | 25.16 | 25.29 | 25.03 | 1,886,462 |
| 04 abr 2024 | 25.68 | 25.85 | 25.57 | 25.69 | 25.42 | 1,748,814 |
| 03 abr 2024 | 25.58 | 25.77 | 25.15 | 25.58 | 25.31 | 2,318,032 |
| 02 abr 2024 | 25.79 | 26.09 | 25.52 | 25.54 | 25.27 | 3,113,958 |
| 28 mar 2024 | 25.70 | 25.77 | 25.31 | 25.45 | 25.19 | 1,738,641 |
| 27 mar 2024 | 25.08 | 25.59 | 25.03 | 25.50 | 25.23 | 1,752,427 |
| 26 mar 2024 | 25.03 | 25.19 | 24.88 | 25.15 | 24.88 | 1,546,812 |
| 25 mar 2024 | 25.00 | 25.24 | 24.93 | 25.20 | 24.94 | 1,986,918 |
| 22 mar 2024 | 24.72 | 25.13 | 24.69 | 25.00 | 24.73 | 1,735,382 |
| 21 mar 2024 | 25.00 | 25.05 | 24.60 | 24.88 | 24.62 | 2,177,389 |
| 20 mar 2024 | 24.39 | 24.57 | 24.18 | 24.57 | 24.31 | 1,451,508 |
| 19 mar 2024 | 24.39 | 24.41 | 24.00 | 24.39 | 24.13 | 1,544,643 |
| 18 mar 2024 | 24.25 | 24.69 | 24.25 | 24.37 | 24.11 | 2,110,742 |
| 15 mar 2024 | 24.44 | 24.66 | 24.19 | 24.22 | 23.96 | 4,880,479 |
| 14 mar 2024 | 24.74 | 24.78 | 24.41 | 24.44 | 24.19 | 2,539,540 |
| 13 mar 2024 | 24.59 | 24.74 | 24.13 | 24.74 | 24.48 | 2,899,819 |
| 12 mar 2024 | 24.03 | 24.81 | 24.03 | 24.67 | 24.41 | 3,661,861 |
| 11 mar 2024 | 23.50 | 23.92 | 23.47 | 23.89 | 23.63 | 1,954,059 |
| 08 mar 2024 | 23.89 | 24.06 | 23.72 | 23.88 | 23.63 | 1,657,041 |
| 07 mar 2024 | 23.33 | 24.03 | 23.31 | 23.81 | 23.56 | 3,325,153 |
| 06 mar 2024 | 23.32 | 23.65 | 23.31 | 23.43 | 23.19 | 1,524,820 |
| 05 mar 2024 | 23.50 | 23.61 | 23.25 | 23.34 | 23.10 | 2,709,916 |
| 04 mar 2024 | 23.93 | 24.05 | 23.58 | 23.75 | 23.50 | 2,375,112 |
| 01 mar 2024 | 24.17 | 24.21 | 23.98 | 24.08 | 23.83 | 2,031,477 |
| 29 feb 2024 | 24.12 | 24.20 | 23.74 | 24.12 | 23.87 | 4,119,289 |
| 28 feb 2024 | 24.28 | 24.32 | 24.04 | 24.12 | 23.87 | 1,674,315 |
| 27 feb 2024 | 24.01 | 24.48 | 23.92 | 24.35 | 24.10 | 1,779,438 |
| 26 feb 2024 | 24.33 | 24.33 | 23.83 | 24.03 | 23.78 | 1,949,067 |
| 23 feb 2024 | 24.20 | 24.40 | 24.07 | 24.32 | 24.06 | 1,990,303 |
| 22 feb 2024 | 24.52 | 24.68 | 24.30 | 24.35 | 24.10 | 2,345,649 |
| 21 feb 2024 | 24.38 | 24.52 | 24.29 | 24.35 | 24.10 | 1,959,551 |
| 20 feb 2024 | 24.78 | 24.82 | 24.29 | 24.42 | 24.16 | 2,826,287 |
| 19 feb 2024 | 25.40 | 25.43 | 24.78 | 24.85 | 24.59 | 2,542,950 |
| 16 feb 2024 | 25.34 | 25.96 | 25.33 | 25.63 | 25.36 | 2,590,585 |
| 15 feb 2024 | 25.23 | 25.40 | 25.06 | 25.22 | 24.96 | 2,162,881 |
| 14 feb 2024 | 25.18 | 25.43 | 25.03 | 25.17 | 24.90 | 1,814,930 |
| *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.