|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-26 | 43,000 | 52.30 | 53.10 | 51.55 | 53.05 | 00:00:00 | | 2008-02-27 | 52,200 | 53.65 | 53.65 | 51.90 | 52.65 | 00:00:00 | | 2008-02-28 | 47,400 | 52.80 | 52.80 | 51.40 | 51.50 | 00:00:00 | | 2008-02-29 | 32,900 | 51.45 | 51.75 | 50.00 | 50.65 | 00:00:00 | | 2008-03-03 | 30,000 | 49.99 | 50.90 | 49.40 | 50.90 | 00:00:00 | | 2008-03-04 | 15,200 | 51.45 | 52.25 | 50.55 | 50.65 | 00:00:00 | | 2008-03-05 | 15,300 | 50.35 | 51.45 | 50.15 | 51.30 | 00:00:00 | | 2008-03-06 | 35,600 | 51.65 | 51.75 | 50.45 | 50.60 | 00:00:00 | | 2008-03-07 | 69,400 | 50.30 | 50.30 | 48.90 | 49.50 | 00:00:00 | | 2008-03-10 | 36,800 | 48.30 | 48.50 | 47.31 | 47.64 | 00:00:00 | | 2008-03-11 | 22,300 | 47.70 | 49.25 | 47.47 | 48.09 | 00:00:00 | | 2008-03-12 | 25,600 | 49.00 | 50.05 | 49.00 | 49.51 | 00:00:00 | | 2008-03-13 | 81,500 | 47.01 | 49.86 | 47.01 | 49.70 | 00:00:00 | | 2008-03-14 | 49,400 | 49.70 | 51.30 | 49.70 | 50.55 | 00:00:00 | | 2008-03-18 | 40,200 | 49.10 | 50.05 | 47.81 | 49.80 | 00:00:00 | | 2008-03-19 | 28,300 | 49.50 | 51.20 | 49.50 | 50.70 | 00:00:00 | | 2008-03-20 | 46,000 | 48.99 | 48.99 | 47.25 | 47.98 | 00:00:00 | | 2008-03-25 | 38,600 | 49.78 | 50.05 | 49.00 | 49.62 | 00:00:00 | | 2008-03-26 | 19,500 | 48.60 | 50.85 | 48.60 | 50.30 | 00:00:00 | | 2008-03-27 | 45,700 | 49.75 | 51.50 | 49.75 | 50.70 | 00:00:00 | | 2008-03-28 | 18,700 | 50.50 | 51.70 | 50.50 | 51.25 | 00:00:00 | | 2008-03-31 | 16,600 | 51.10 | 51.95 | 50.50 | 51.75 | 00:00:00 | | 2008-04-01 | 26,000 | 51.45 | 52.10 | 51.05 | 51.85 | 00:00:00 | | 2008-04-02 | 45,700 | 51.35 | 52.30 | 50.25 | 51.60 | 00:00:00 | | 2008-04-03 | 38,700 | 51.25 | 52.45 | 51.25 | 52.35 | 00:00:00 | | 2008-04-04 | 66,900 | 51.05 | 53.50 | 51.05 | 53.45 | 00:00:00 | | 2008-04-07 | 57,000 | 54.00 | 54.95 | 53.90 | 54.80 | 00:00:00 | | 2008-04-08 | 41,600 | 53.70 | 54.75 | 53.45 | 54.50 | 00:00:00 | | 2008-04-09 | 51,300 | 53.60 | 55.30 | 53.60 | 54.75 | 00:00:00 | | 2008-04-10 | 25,200 | 54.00 | 54.40 | 53.00 | 54.20 | 00:00:00 | | 2008-04-11 | 21,200 | 53.75 | 54.90 | 52.50 | 52.50 | 00:00:00 | | 2008-04-14 | 11,100 | 52.05 | 52.70 | 52.05 | 52.40 | 00:00:00 | | 2008-04-15 | 21,800 | 52.70 | 53.75 | 52.70 | 53.25 | 00:00:00 | | 2008-04-16 | 18,600 | 53.10 | 55.20 | 53.10 | 55.00 | 00:00:00 | | 2008-04-17 | 23,500 | 55.25 | 55.60 | 54.80 | 55.35 | 00:00:00 | | 2008-04-18 | 34,100 | 55.20 | 56.50 | 55.20 | 56.50 | 00:00:00 | | 2008-04-21 | 23,300 | 55.35 | 56.50 | 55.35 | 56.25 | 00:00:00 | | 2008-04-22 | 29,100 | 56.05 | 57.10 | 55.50 | 55.65 | 00:00:00 | | 2008-04-23 | 30,100 | 56.05 | 58.05 | 55.35 | 58.05 | 00:00:00 | | 2008-04-24 | 33,300 | 58.00 | 58.40 | 56.50 | 56.70 | 00:00:00 | | 2008-04-25 | 17,600 | 56.90 | 57.75 | 56.50 | 56.65 | 00:00:00 | | 2008-04-28 | 21,500 | 57.90 | 58.05 | 56.75 | 58.00 | 00:00:00 | | 2008-04-29 | 49,100 | 57.10 | 57.45 | 56.35 | 56.75 | 00:00:00 | | 2008-04-30 | 102,600 | 57.70 | 57.70 | 55.40 | 56.90 | 00:00:00 | | 2008-05-02 | 19,700 | 57.10 | 57.70 | 55.80 | 57.55 | 00:00:00 | | 2008-05-05 | 20,300 | 57.55 | 58.35 | 57.05 | 58.05 | 00:00:00 | | 2008-05-06 | 68,100 | 57.60 | 60.00 | 57.60 | 60.00 | 00:00:00 | | 2008-05-07 | 37,400 | 59.75 | 61.50 | 59.75 | 61.15 | 00:00:00 | | 2008-05-08 | 36,900 | 59.60 | 62.00 | 59.60 | 61.65 | 00:00:00 | | 2008-05-09 | 32,500 | 61.65 | 61.75 | 60.65 | 60.80 | 00:00:00 | | 2008-05-12 | 18,700 | 60.60 | 62.15 | 60.60 | 61.40 | 00:00:00 | | 2008-05-13 | 39,700 | 61.95 | 62.40 | 61.05 | 62.20 | 00:00:00 | | 2008-05-14 | 74,500 | 62.50 | 64.95 | 62.50 | 64.90 | 00:00:00 | | 2008-05-15 | 71,000 | 63.90 | 64.70 | 63.40 | 64.70 | 00:00:00 | | 2008-05-16 | 34,200 | 64.05 | 65.40 | 64.05 | 64.10 | 00:00:00 | | 2008-05-19 | 53,400 | 65.25 | 66.05 | 64.75 | 65.80 | 00:00:00 | | 2008-05-20 | 28,100 | 65.00 | 65.35 | 63.60 | 63.65 | 00:00:00 | | 2008-05-21 | 32,300 | 63.95 | 65.00 | 63.20 | 63.90 | 00:00:00 | | 2008-05-22 | 62,800 | 63.10 | 64.10 | 62.90 | 63.85 | 00:00:00 | | 2008-05-23 | 27,300 | 64.90 | 64.90 | 63.00 | 63.00 | 00:00:00 | | 2008-05-26 | 10,100 | 63.00 | 64.35 | 63.00 | 63.90 | 00:00:00 | | 2008-05-27 | 20,100 | 64.35 | 64.35 | 61.85 | 62.00 | 00:00:00 | | 2008-05-28 | 34,000 | 61.60 | 63.80 | 61.60 | 63.35 | 00:00:00 | | 2008-05-29 | 46,000 | 64.00 | 64.75 | 63.55 | 64.30 | 00:00:00 | | 2008-05-30 | 20,800 | 64.30 | 64.30 | 63.65 | 63.80 | 00:00:00 | | 2008-06-02 | 17,800 | 62.05 | 63.75 | 62.05 | 63.00 | 00:00:00 | | 2008-06-03 | 41,200 | 63.95 | 65.20 | 63.25 | 65.05 | 00:00:00 | | 2008-06-04 | 31,000 | 64.90 | 64.90 | 63.15 | 64.00 | 00:00:00 | | 2008-06-05 | 54,200 | 63.70 | 65.75 | 63.45 | 65.50 | 00:00:00 | | 2008-06-06 | 72,300 | 66.10 | 67.70 | 65.20 | 65.25 | 00:00:00 | | 2008-06-10 | 47,400 | 65.80 | 65.80 | 64.20 | 64.60 | 00:00:00 | | 2008-06-11 | 63,400 | 64.25 | 64.80 | 62.15 | 62.15 | 00:00:00 | | 2008-06-12 | 52,900 | 61.50 | 63.15 | 61.10 | 61.10 | 00:00:00 | | 2008-06-13 | 121,900 | 61.00 | 62.90 | 60.00 | 62.55 | 00:00:00 | | 2008-06-16 | 43,300 | 63.00 | 63.00 | 60.75 | 62.30 | 00:00:00 | | 2008-06-17 | 26,700 | 62.95 | 63.80 | 62.20 | 62.50 | 00:00:00 | | 2008-06-18 | 20,100 | 62.20 | 63.15 | 62.20 | 62.80 | 00:00:00 | | 2008-06-19 | 60,600 | 61.70 | 65.80 | 61.70 | 65.50 | 00:00:00 | | 2008-06-20 | 72,800 | 65.95 | 66.50 | 64.80 | 65.10 | 00:00:00 | | 2008-06-23 | 28,000 | 64.05 | 66.85 | 64.05 | 66.35 | 00:00:00 | | 2008-06-24 | 26,900 | 65.05 | 66.80 | 64.10 | 65.45 | 00:00:00 | | 2008-06-25 | 17,700 | 65.05 | 65.05 | 63.70 | 63.85 | 00:00:00 | | 2008-06-26 | 33,800 | 63.50 | 64.80 | 63.10 | 63.15 | 00:00:00 | | 2008-06-27 | 18,800 | 63.00 | 64.35 | 62.15 | 63.80 | 00:00:00 | | 2008-06-30 | 54,300 | 64.20 | 64.30 | 62.00 | 62.65 | 00:00:00 | | 2008-07-01 | 34,500 | 62.75 | 62.75 | 59.45 | 59.90 | 00:00:00 | | 2008-07-02 | 43,300 | 59.00 | 60.00 | 55.85 | 55.85 | 00:00:00 | | 2008-07-03 | 58,400 | 54.40 | 54.55 | 52.85 | 54.00 | 00:00:00 | | 2008-07-04 | 13,500 | 53.60 | 53.95 | 53.40 | 53.50 | 00:00:00 | | 2008-07-07 | 18,100 | 54.00 | 55.45 | 54.00 | 55.30 | 00:00:00 | | 2008-07-08 | 12,800 | 55.00 | 55.00 | 53.20 | 53.55 | 00:00:00 | | 2008-07-09 | 17,400 | 55.00 | 55.85 | 53.60 | 55.65 | 00:00:00 | | 2008-07-10 | 44,600 | 54.80 | 56.70 | 54.65 | 56.20 | 00:00:00 | | 2008-07-11 | 55,700 | 57.95 | 57.95 | 55.40 | 55.40 | 00:00:00 | | 2008-07-14 | 26,200 | 55.20 | 56.60 | 55.20 | 55.60 | 00:00:00 | | 2008-07-15 | 45,000 | 55.25 | 55.30 | 53.95 | 53.95 | 00:00:00 | | 2008-07-16 | 45,600 | 54.60 | 54.90 | 52.70 | 52.85 | 00:00:00 | | 2008-07-17 | 59,900 | 53.50 | 54.05 | 51.60 | 51.95 | 00:00:00 | | 2008-07-18 | 68,300 | 51.15 | 51.30 | 50.00 | 50.20 | 00:00:00 | | 2008-07-21 | 34,300 | 50.80 | 51.95 | 49.76 | 51.05 | 00:00:00 | | 2008-07-22 | 6,100 | 51.80 | 52.20 | 50.95 | 51.30 | 00:00:00 | | 2008-07-23 | 15,900 | 51.70 | 52.00 | 50.40 | 50.95 | 00:00:00 | | 2008-07-24 | 27,700 | 50.55 | 50.55 | 48.48 | 48.58 | 00:00:00 | | 2008-07-25 | 23,900 | 48.66 | 49.90 | 48.66 | 49.70 | 00:00:00 | | 2008-07-28 | 17,000 | 48.10 | 51.35 | 48.10 | 51.15 | 00:00:00 | | 2008-07-29 | 45,800 | 50.80 | 54.00 | 50.40 | 53.45 | 00:00:00 | | 2008-07-30 | 61,600 | 56.10 | 58.55 | 56.10 | 57.65 | 00:00:00 | | 2008-07-31 | 24,800 | 59.00 | 59.95 | 57.10 | 57.55 | 00:00:00 | | 2008-08-01 | 24,300 | 55.90 | 56.50 | 54.90 | 55.10 | 00:00:00 | | 2008-08-04 | 16,500 | 57.95 | 57.95 | 53.20 | 53.30 | 00:00:00 | | 2008-08-05 | 19,000 | 54.00 | 54.00 | 51.85 | 53.00 | 00:00:00 | | 2008-08-06 | 26,400 | 54.00 | 55.45 | 53.80 | 54.45 | 00:00:00 | | 2008-08-07 | 21,800 | 55.15 | 55.75 | 53.75 | 54.50 | 00:00:00 | | 2008-08-08 | 19,000 | 54.80 | 54.80 | 52.35 | 52.80 | 00:00:00 | | 2008-08-11 | 28,700 | 53.00 | 53.40 | 51.70 | 51.75 | 00:00:00 | | 2008-08-12 | 20,700 | 52.10 | 52.15 | 50.95 | 51.20 | 00:00:00 | | 2008-08-13 | 18,100 | 52.45 | 52.80 | 51.80 | 51.80 | 00:00:00 | | 2008-08-14 | 10,100 | 53.30 | 53.50 | 52.30 | 52.75 | 00:00:00 | | 2008-08-15 | 17,500 | 53.00 | 53.40 | 50.40 | 53.40 | 00:00:00 | | 2008-08-18 | 15,500 | 52.50 | 52.50 | 50.80 | 51.05 | 00:00:00 | | 2008-08-19 | 16,300 | 51.00 | 51.40 | 49.98 | 50.10 | 00:00:00 | | | << < 1 2 3 4 5 > >> |
|
