|
 ARCELORMITTAL REG - [Ticker: BMTS.MC] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BMTS.MC quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-04 | 61,000 | 48.51 | 48.93 | 48.19 | 48.70 | 00:00:00 | | 2007-09-05 | 22,900 | 48.99 | 48.99 | 47.43 | 47.75 | 00:00:00 | | 2007-09-06 | 43,200 | 47.90 | 48.17 | 47.34 | 47.70 | 00:00:00 | | 2007-09-07 | 215,300 | 47.91 | 49.11 | 46.58 | 46.72 | 00:00:00 | | 2007-09-10 | 53,300 | 45.61 | 46.28 | 45.01 | 45.01 | 00:00:00 | | 2007-09-11 | 135,400 | 45.30 | 46.76 | 45.30 | 46.76 | 00:00:00 | | 2007-09-12 | 29,700 | 47.89 | 47.89 | 45.59 | 46.03 | 00:00:00 | | 2007-09-13 | 156,500 | 46.03 | 48.50 | 45.68 | 48.18 | 00:00:00 | | 2007-09-14 | 337,700 | 48.18 | 49.50 | 47.26 | 49.50 | 00:00:00 | | 2007-09-17 | 429,500 | 49.25 | 49.25 | 47.74 | 48.00 | 00:00:00 | | 2007-09-18 | 192,300 | 47.50 | 49.34 | 47.50 | 49.22 | 00:00:00 | | 2007-09-19 | 192,300 | 49.70 | 52.05 | 49.70 | 51.80 | 00:00:00 | | 2007-09-20 | 142,200 | 51.00 | 52.50 | 51.00 | 52.20 | 00:00:00 | | 2007-09-21 | 324,400 | 52.50 | 54.30 | 52.10 | 53.80 | 00:00:00 | | 2007-09-24 | 472,400 | 54.20 | 55.25 | 53.75 | 54.70 | 00:00:00 | | 2007-09-25 | 54,000 | 55.20 | 55.20 | 53.55 | 54.30 | 00:00:00 | | 2007-09-26 | 74,600 | 54.50 | 55.50 | 54.50 | 55.05 | 00:00:00 | | 2007-09-27 | 77,700 | 55.60 | 55.70 | 55.25 | 55.40 | 00:00:00 | | 2007-09-28 | 76,100 | 55.20 | 55.35 | 54.55 | 55.25 | 00:00:00 | | 2007-10-01 | 61,300 | 54.50 | 56.00 | 54.50 | 55.70 | 00:00:00 | | 2007-10-02 | 67,800 | 56.15 | 56.50 | 54.75 | 54.75 | 00:00:00 | | 2007-10-03 | 80,700 | 55.25 | 55.45 | 54.10 | 54.10 | 00:00:00 | | 2007-10-04 | 24,300 | 53.75 | 54.00 | 53.15 | 53.75 | 00:00:00 | | 2007-10-05 | 36,800 | 53.80 | 55.20 | 53.50 | 55.10 | 00:00:00 | | 2007-10-08 | 51,500 | 55.10 | 55.65 | 54.40 | 54.55 | 00:00:00 | | 2007-10-09 | 45,700 | 54.45 | 54.70 | 53.00 | 54.65 | 00:00:00 | | 2007-10-10 | 20,900 | 54.85 | 55.80 | 54.20 | 55.55 | 00:00:00 | | 2007-10-11 | 81,100 | 55.60 | 57.10 | 55.60 | 56.40 | 00:00:00 | | 2007-10-12 | 13,700 | 55.70 | 55.70 | 55.00 | 55.25 | 00:00:00 | | 2007-10-15 | 26,300 | 55.65 | 56.05 | 54.50 | 55.05 | 00:00:00 | | 2007-10-16 | 30,300 | 54.60 | 54.60 | 53.50 | 53.80 | 00:00:00 | | 2007-10-17 | 57,200 | 53.65 | 55.25 | 53.00 | 55.20 | 00:00:00 | | 2007-10-18 | 15,900 | 55.30 | 55.55 | 54.35 | 54.85 | 00:00:00 | | 2007-10-19 | 32,400 | 54.85 | 56.30 | 54.85 | 55.00 | 00:00:00 | | 2007-10-22 | 30,600 | 53.45 | 54.20 | 52.65 | 52.90 | 00:00:00 | | 2007-10-23 | 138,300 | 53.20 | 55.00 | 53.20 | 54.75 | 00:00:00 | | 2007-10-24 | 26,700 | 55.00 | 55.55 | 54.50 | 54.50 | 00:00:00 | | 2007-10-25 | 37,800 | 54.70 | 55.85 | 54.70 | 55.50 | 00:00:00 | | 2007-10-26 | 27,200 | 55.30 | 56.05 | 54.70 | 55.95 | 00:00:00 | | 2007-10-29 | 61,400 | 56.50 | 57.85 | 56.50 | 57.70 | 00:00:00 | | 2007-10-30 | 42,700 | 56.50 | 58.20 | 55.55 | 55.75 | 00:00:00 | | 2007-10-31 | 72,200 | 55.35 | 56.00 | 54.50 | 55.35 | 00:00:00 | | 2007-11-01 | 88,300 | 55.10 | 55.30 | 52.75 | 53.25 | 00:00:00 | | 2007-11-02 | 109,800 | 52.55 | 52.65 | 50.95 | 52.45 | 00:00:00 | | 2007-11-05 | 22,000 | 52.05 | 52.60 | 51.50 | 52.25 | 00:00:00 | | 2007-11-06 | 26,300 | 52.70 | 53.40 | 52.45 | 52.90 | 00:00:00 | | 2007-11-07 | 46,500 | 53.30 | 54.15 | 52.10 | 52.60 | 00:00:00 | | 2007-11-08 | 79,600 | 51.25 | 54.65 | 50.70 | 53.25 | 00:00:00 | | 2007-11-09 | 77,600 | 52.90 | 54.20 | 50.35 | 50.45 | 00:00:00 | | 2007-11-12 | 114,500 | 49.85 | 49.85 | 47.97 | 48.53 | 00:00:00 | | 2007-11-13 | 336,400 | 47.91 | 49.45 | 47.33 | 49.31 | 00:00:00 | | 2007-11-14 | 115,000 | 51.35 | 51.70 | 49.59 | 49.86 | 00:00:00 | | 2007-11-15 | 598,600 | 50.00 | 50.20 | 48.11 | 48.83 | 00:00:00 | | 2007-11-16 | 141,200 | 48.50 | 48.55 | 47.65 | 48.16 | 00:00:00 | | 2007-11-19 | 197,900 | 49.00 | 49.54 | 46.42 | 46.47 | 00:00:00 | | 2007-11-20 | 95,100 | 46.60 | 48.75 | 46.60 | 48.58 | 00:00:00 | | 2007-11-21 | 62,400 | 47.71 | 48.00 | 46.38 | 46.83 | 00:00:00 | | 2007-11-22 | 103,000 | 47.14 | 47.85 | 46.58 | 46.82 | 00:00:00 | | 2007-11-23 | 40,900 | 46.75 | 48.45 | 46.62 | 48.30 | 00:00:00 | | 2007-11-26 | 47,400 | 49.00 | 50.10 | 48.50 | 48.90 | 00:00:00 | | 2007-11-27 | 59,200 | 47.82 | 49.08 | 46.64 | 47.22 | 00:00:00 | | 2007-11-28 | 188,000 | 46.63 | 48.69 | 45.67 | 48.47 | 00:00:00 | | 2007-11-29 | 106,100 | 48.81 | 49.96 | 48.62 | 49.93 | 00:00:00 | | 2007-11-30 | 62,900 | 49.55 | 51.30 | 49.11 | 50.20 | 00:00:00 | | 2007-12-03 | 27,900 | 49.51 | 50.85 | 49.13 | 49.20 | 00:00:00 | | 2007-12-04 | 92,200 | 49.13 | 49.22 | 47.30 | 47.48 | 00:00:00 | | 2007-12-05 | 51,600 | 48.75 | 48.95 | 47.73 | 48.89 | 00:00:00 | | 2007-12-06 | 24,100 | 49.22 | 49.80 | 47.85 | 49.46 | 00:00:00 | | 2007-12-07 | 38,300 | 49.54 | 50.75 | 49.30 | 50.00 | 00:00:00 | | 2007-12-10 | 42,400 | 50.60 | 50.95 | 50.00 | 50.80 | 00:00:00 | | 2007-12-11 | 46,400 | 50.85 | 51.00 | 50.25 | 50.70 | 00:00:00 | | 2007-12-12 | 94,400 | 49.91 | 52.25 | 49.91 | 51.75 | 00:00:00 | | 2007-12-13 | 36,900 | 50.50 | 50.85 | 49.65 | 49.80 | 00:00:00 | | 2007-12-14 | 20,400 | 50.35 | 50.40 | 48.71 | 49.64 | 00:00:00 | | 2007-12-17 | 33,300 | 49.25 | 49.56 | 48.16 | 48.33 | 00:00:00 | | 2007-12-18 | 38,700 | 48.10 | 49.30 | 48.00 | 48.46 | 00:00:00 | | 2007-12-19 | 271,500 | 48.60 | 49.11 | 47.80 | 48.79 | 00:00:00 | | 2007-12-20 | 152,100 | 49.30 | 50.05 | 49.06 | 49.42 | 00:00:00 | | 2007-12-21 | 500,200 | 49.50 | 51.90 | 49.50 | 51.35 | 00:00:00 | | 2007-12-27 | 71,700 | 52.00 | 52.75 | 52.00 | 52.60 | 00:00:00 | | 2007-12-28 | 53,500 | 52.35 | 53.05 | 52.35 | 52.95 | 00:00:00 | | 2008-01-02 | 54,200 | 52.90 | 54.10 | 52.35 | 52.35 | 00:00:00 | | 2008-01-03 | 53,600 | 52.30 | 52.30 | 51.35 | 51.90 | 00:00:00 | | 2008-01-04 | 105,700 | 51.95 | 51.95 | 49.77 | 49.80 | 00:00:00 | | 2008-01-07 | 36,900 | 48.03 | 50.15 | 47.85 | 48.30 | 00:00:00 | | 2008-01-08 | 71,900 | 48.57 | 49.52 | 48.01 | 48.55 | 00:00:00 | | 2008-01-09 | 48,400 | 48.05 | 48.90 | 46.53 | 46.55 | 00:00:00 | | 2008-01-10 | 132,400 | 47.27 | 47.42 | 44.75 | 45.33 | 00:00:00 | | 2008-01-11 | 76,100 | 45.75 | 45.75 | 44.13 | 45.50 | 00:00:00 | | 2008-01-14 | 90,500 | 45.09 | 46.60 | 44.35 | 46.40 | 00:00:00 | | 2008-01-15 | 45,900 | 47.18 | 47.18 | 44.44 | 44.44 | 00:00:00 | | 2008-01-16 | 66,100 | 43.69 | 44.00 | 42.66 | 43.24 | 00:00:00 | | 2008-01-17 | 54,500 | 43.48 | 43.81 | 42.48 | 42.59 | 00:00:00 | | 2008-01-18 | 129,600 | 42.00 | 44.63 | 42.00 | 42.90 | 00:00:00 | | 2008-01-21 | 144,100 | 42.90 | 42.90 | 38.51 | 38.60 | 00:00:00 | | 2008-01-22 | 186,600 | 36.31 | 41.33 | 36.31 | 41.26 | 00:00:00 | | 2008-01-23 | 47,600 | 42.10 | 42.26 | 39.03 | 39.25 | 00:00:00 | | 2008-01-24 | 85,700 | 41.45 | 42.90 | 40.49 | 42.78 | 00:00:00 | | 2008-01-25 | 81,500 | 43.99 | 45.10 | 42.60 | 43.69 | 00:00:00 | | 2008-01-28 | 61,900 | 42.00 | 43.45 | 41.32 | 43.45 | 00:00:00 | | 2008-01-29 | 75,300 | 44.00 | 45.09 | 43.45 | 44.15 | 00:00:00 | | 2008-01-30 | 53,000 | 43.30 | 44.20 | 42.92 | 43.60 | 00:00:00 | | 2008-01-31 | 60,500 | 44.00 | 44.57 | 42.50 | 44.16 | 00:00:00 | | 2008-02-01 | 72,500 | 44.50 | 47.60 | 44.50 | 47.04 | 00:00:00 | | 2008-02-04 | 81,600 | 48.10 | 48.60 | 46.91 | 47.35 | 00:00:00 | | 2008-02-05 | 31,200 | 47.50 | 47.79 | 45.16 | 45.42 | 00:00:00 | | 2008-02-06 | 73,000 | 45.00 | 46.98 | 44.48 | 46.91 | 00:00:00 | | 2008-02-07 | 50,400 | 45.88 | 47.00 | 44.68 | 45.30 | 00:00:00 | | 2008-02-08 | 27,700 | 46.97 | 46.97 | 44.60 | 45.98 | 00:00:00 | | 2008-02-11 | 35,000 | 45.00 | 46.93 | 45.00 | 46.17 | 00:00:00 | | 2008-02-12 | 55,700 | 46.05 | 49.21 | 46.05 | 49.08 | 00:00:00 | | 2008-02-13 | 98,600 | 47.50 | 48.63 | 46.60 | 47.20 | 00:00:00 | | 2008-02-14 | 50,900 | 47.91 | 48.75 | 47.50 | 47.82 | 00:00:00 | | 2008-02-15 | 64,000 | 47.51 | 48.76 | 47.23 | 47.32 | 00:00:00 | | 2008-02-18 | 35,100 | 47.90 | 48.60 | 47.51 | 48.05 | 00:00:00 | | 2008-02-19 | 29,000 | 48.00 | 48.00 | 46.70 | 47.89 | 00:00:00 | | 2008-02-20 | 64,000 | 47.50 | 49.34 | 47.38 | 49.28 | 00:00:00 | | 2008-02-21 | 83,700 | 49.60 | 51.95 | 49.60 | 51.50 | 00:00:00 | | 2008-02-22 | 67,300 | 49.61 | 52.95 | 49.61 | 51.85 | 00:00:00 | | 2008-02-25 | 40,400 | 52.50 | 53.00 | 51.35 | 52.35 | 00:00:00 | | 2008-02-26 | 43,000 | 52.30 | 53.10 | 51.55 | 53.05 | 00:00:00 | | | << < 1 2 3 4 5 > >> |
|
