|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-02-10 | 392,900 | 21.36 | 21.50 | 19.95 | 20.06 | 00:00:00 | | 2009-02-11 | 215,200 | 19.55 | 21.21 | 19.55 | 20.30 | 00:00:00 | | 2009-02-12 | 171,600 | 20.01 | 20.01 | 19.05 | 19.44 | 00:00:00 | | 2009-02-13 | 216,500 | 19.94 | 20.63 | 19.76 | 19.92 | 00:00:00 | | 2009-02-16 | 55,800 | 20.27 | 20.41 | 19.61 | 19.61 | 00:00:00 | | 2009-02-17 | 154,000 | 19.40 | 19.46 | 18.09 | 18.41 | 00:00:00 | | 2009-02-18 | 163,400 | 19.00 | 19.00 | 17.90 | 18.55 | 00:00:00 | | 2009-02-19 | 154,700 | 18.66 | 18.90 | 17.88 | 17.91 | 00:00:00 | | 2009-02-20 | 293,300 | 17.70 | 17.70 | 16.98 | 17.10 | 00:00:00 | | 2009-02-23 | 275,800 | 18.18 | 18.18 | 15.95 | 16.02 | 00:00:00 | | 2009-02-24 | 317,600 | 15.50 | 16.02 | 15.06 | 15.78 | 00:00:00 | | 2009-02-25 | 211,000 | 16.74 | 16.80 | 15.51 | 15.90 | 00:00:00 | | 2009-02-26 | 247,000 | 16.20 | 16.41 | 15.35 | 16.14 | 00:00:00 | | 2009-02-27 | 334,200 | 15.64 | 15.83 | 14.75 | 15.34 | 00:00:00 | | 2009-03-02 | 150,800 | 14.61 | 14.81 | 14.27 | 14.35 | 00:00:00 | | 2009-03-03 | 174,100 | 14.51 | 15.28 | 14.26 | 14.50 | 00:00:00 | | 2009-03-04 | 297,100 | 15.13 | 16.30 | 15.11 | 16.30 | 00:00:00 | | 2009-03-05 | 314,900 | 16.16 | 16.25 | 14.69 | 14.75 | 00:00:00 | | 2009-03-06 | 245,100 | 14.68 | 15.06 | 14.30 | 14.47 | 00:00:00 | | 2009-03-09 | 131,900 | 14.80 | 14.80 | 14.01 | 14.42 | 00:00:00 | | 2009-03-10 | 240,900 | 14.70 | 15.96 | 14.31 | 15.56 | 00:00:00 | | 2009-03-11 | 391,600 | 15.91 | 16.72 | 14.88 | 16.00 | 00:00:00 | | 2009-03-12 | 393,600 | 15.69 | 15.69 | 14.58 | 15.00 | 00:00:00 | | 2009-03-13 | 458,400 | 15.63 | 16.36 | 14.86 | 14.90 | 00:00:00 | | 2009-03-16 | 524,400 | 15.49 | 15.63 | 14.02 | 14.33 | 00:00:00 | | 2009-03-17 | 896,800 | 13.95 | 13.99 | 12.61 | 12.71 | 00:00:00 | | 2009-03-18 | 326,100 | 13.39 | 13.49 | 12.71 | 12.71 | 00:00:00 | | 2009-03-19 | 497,300 | 12.98 | 14.25 | 12.62 | 13.89 | 00:00:00 | | 2009-03-20 | 233,400 | 13.84 | 14.44 | 13.67 | 14.05 | 00:00:00 | | 2009-03-23 | 320,500 | 14.54 | 14.80 | 14.15 | 14.70 | 00:00:00 | | 2009-03-24 | 494,400 | 15.15 | 15.91 | 14.92 | 15.80 | 00:00:00 | | 2009-03-25 | 306,300 | 15.85 | 15.97 | 15.32 | 15.61 | 00:00:00 | | 2009-03-26 | 201,400 | 15.75 | 15.80 | 15.20 | 15.68 | 00:00:00 | | 2009-03-27 | 194,300 | 15.45 | 16.30 | 15.45 | 16.01 | 00:00:00 | | 2009-03-30 | 177,600 | 15.50 | 15.57 | 14.30 | 14.40 | 00:00:00 | | 2009-03-31 | 193,100 | 14.77 | 15.43 | 14.77 | 15.24 | 00:00:00 | | 2009-04-01 | 165,500 | 15.26 | 16.15 | 14.80 | 15.93 | 00:00:00 | | 2009-04-02 | 450,400 | 16.75 | 18.48 | 16.75 | 18.21 | 00:00:00 | | 2009-04-03 | 345,700 | 18.21 | 19.37 | 16.79 | 18.27 | 00:00:00 | | 2009-04-06 | 247,800 | 18.94 | 19.45 | 17.89 | 18.00 | 00:00:00 | | 2009-04-07 | 225,900 | 18.38 | 18.44 | 16.85 | 17.79 | 00:00:00 | | 2009-04-08 | 186,500 | 17.11 | 18.17 | 16.65 | 17.72 | 00:00:00 | | 2009-04-09 | 169,800 | 18.41 | 19.44 | 18.20 | 19.20 | 00:00:00 | | 2009-04-14 | 270,400 | 19.57 | 20.42 | 19.45 | 19.95 | 00:00:00 | | 2009-04-15 | 145,700 | 19.70 | 20.34 | 19.38 | 19.90 | 00:00:00 | | 2009-04-16 | 171,700 | 20.45 | 21.00 | 20.30 | 20.65 | 00:00:00 | | 2009-04-17 | 364,800 | 21.21 | 22.43 | 21.13 | 22.07 | 00:00:00 | | 2009-04-20 | 245,400 | 22.00 | 22.14 | 19.65 | 19.65 | 00:00:00 | | 2009-04-21 | 262,400 | 19.45 | 20.20 | 18.66 | 19.97 | 00:00:00 | | 2009-04-22 | 152,000 | 20.36 | 21.09 | 19.52 | 20.91 | 00:00:00 | | 2009-04-23 | 136,700 | 20.40 | 21.49 | 20.04 | 20.13 | 00:00:00 | | 2009-04-24 | 259,900 | 20.36 | 20.72 | 20.03 | 20.55 | 00:00:00 | | 2009-04-27 | 110,200 | 20.17 | 20.17 | 19.30 | 20.02 | 00:00:00 | | 2009-04-28 | 297,300 | 19.26 | 19.26 | 18.20 | 18.80 | 00:00:00 | | 2009-04-29 | 671,300 | 18.44 | 18.99 | 16.80 | 18.01 | 00:00:00 | | 2009-04-30 | 483,500 | 18.15 | 18.73 | 17.53 | 18.00 | 00:00:00 | | 2009-05-04 | 1,622,500 | 18.81 | 20.80 | 18.81 | 20.80 | 00:00:00 | | 2009-05-05 | 1,106,900 | 20.72 | 21.33 | 20.20 | 20.80 | 00:00:00 | | 2009-05-06 | 448,600 | 20.58 | 21.21 | 20.08 | 20.69 | 00:00:00 | | 2009-05-07 | 548,900 | 20.84 | 21.54 | 20.20 | 20.28 | 00:00:00 | | 2009-05-08 | 459,900 | 20.61 | 21.72 | 20.60 | 21.30 | 00:00:00 | | 2009-05-11 | 405,500 | 21.01 | 21.30 | 20.30 | 20.44 | 00:00:00 | | 2009-05-12 | 557,900 | 20.01 | 20.61 | 19.51 | 19.58 | 00:00:00 | | 2009-05-13 | 609,600 | 19.44 | 19.85 | 18.51 | 18.66 | 00:00:00 | | 2009-05-14 | 529,100 | 18.38 | 19.15 | 18.16 | 18.59 | 00:00:00 | | 2009-05-15 | 345,700 | 18.90 | 19.40 | 18.65 | 19.29 | 00:00:00 | | 2009-05-18 | 312,100 | 19.15 | 20.26 | 18.81 | 20.26 | 00:00:00 | | 2009-05-19 | 735,400 | 20.99 | 21.60 | 20.70 | 21.50 | 00:00:00 | | 2009-05-20 | 645,300 | 21.50 | 22.75 | 21.28 | 22.58 | 00:00:00 | | 2009-05-21 | 606,500 | 21.81 | 22.02 | 20.75 | 20.82 | 00:00:00 | | 2009-05-22 | 517,700 | 20.82 | 21.62 | 20.75 | 20.90 | 00:00:00 | | 2009-05-25 | 270,800 | 21.15 | 21.27 | 20.55 | 21.22 | 00:00:00 | | 2009-05-26 | 688,000 | 21.15 | 21.50 | 20.31 | 21.34 | 00:00:00 | | 2009-05-27 | 680,900 | 21.86 | 22.84 | 21.75 | 22.55 | 00:00:00 | | 2009-05-28 | 482,300 | 22.10 | 23.48 | 21.92 | 23.35 | 00:00:00 | | 2009-05-29 | 638,000 | 24.00 | 24.17 | 22.98 | 23.05 | 00:00:00 | | 2009-06-01 | 600,100 | 24.00 | 25.75 | 24.00 | 25.55 | 00:00:00 | | 2009-06-02 | 714,600 | 25.43 | 26.09 | 24.82 | 25.34 | 00:00:00 | | 2009-06-03 | 778,700 | 25.95 | 25.95 | 23.70 | 24.09 | 00:00:00 | | 2009-06-04 | 555,400 | 24.10 | 24.48 | 23.49 | 24.06 | 00:00:00 | | 2009-06-05 | 655,200 | 24.60 | 25.49 | 24.43 | 24.86 | 00:00:00 | | 2009-06-08 | 490,600 | 25.18 | 25.18 | 23.55 | 23.60 | 00:00:00 | | 2009-06-09 | 427,900 | 24.04 | 24.40 | 23.54 | 24.00 | 00:00:00 | | 2009-06-10 | 665,800 | 24.73 | 25.81 | 24.53 | 24.87 | 00:00:00 | | 2009-06-11 | 480,000 | 24.89 | 25.96 | 24.61 | 25.86 | 00:00:00 | | 2009-06-12 | 410,800 | 25.67 | 25.82 | 24.86 | 25.10 | 00:00:00 | | 2009-06-15 | 690,000 | 24.84 | 24.84 | 23.87 | 23.87 | 00:00:00 | | 2009-06-16 | 596,100 | 23.90 | 24.50 | 23.43 | 24.12 | 00:00:00 | | 2009-06-17 | 1,195,500 | 23.68 | 23.75 | 22.03 | 22.65 | 00:00:00 | | 2009-06-18 | 732,300 | 22.79 | 23.25 | 21.90 | 22.96 | 00:00:00 | | 2009-06-19 | 814,500 | 23.03 | 24.10 | 22.93 | 24.10 | 00:00:00 | | 2009-06-22 | 552,800 | 23.70 | 24.10 | 22.45 | 22.55 | 00:00:00 | | 2009-06-23 | 617,500 | 22.10 | 22.81 | 22.01 | 22.28 | 00:00:00 | | 2009-06-24 | 630,300 | 22.61 | 23.83 | 22.61 | 23.55 | 00:00:00 | | 2009-06-25 | 576,100 | 23.85 | 23.86 | 22.52 | 23.39 | 00:00:00 | | 2009-06-26 | 554,700 | 23.70 | 23.99 | 23.01 | 23.66 | 00:00:00 | | 2009-06-29 | 450,500 | 23.21 | 24.15 | 23.21 | 24.00 | 00:00:00 | | 2009-06-30 | 334,400 | 24.15 | 24.24 | 23.26 | 23.40 | 00:00:00 | | 2009-07-01 | 347,500 | 23.50 | 24.15 | 23.50 | 23.85 | 00:00:00 | | 2009-07-02 | 669,900 | 23.66 | 23.80 | 22.65 | 22.85 | 00:00:00 | | 2009-07-03 | 487,100 | 22.95 | 22.99 | 22.37 | 22.41 | 00:00:00 | | 2009-07-06 | 575,600 | 22.21 | 22.29 | 21.36 | 21.45 | 00:00:00 | | 2009-07-07 | 551,400 | 21.94 | 22.60 | 21.62 | 22.04 | 00:00:00 | | 2009-07-08 | 563,100 | 21.67 | 22.12 | 20.89 | 20.95 | 00:00:00 | | 2009-07-09 | 534,900 | 21.65 | 21.93 | 21.35 | 21.50 | 00:00:00 | | 2009-07-10 | 377,300 | 21.50 | 21.50 | 20.92 | 20.92 | 00:00:00 | | 2009-07-13 | 366,300 | 20.90 | 21.85 | 20.43 | 21.85 | 00:00:00 | | 2009-07-14 | 398,600 | 21.93 | 22.59 | 21.85 | 22.40 | 00:00:00 | | 2009-07-15 | 684,000 | 22.60 | 23.75 | 22.60 | 23.75 | 00:00:00 | | 2009-07-16 | 737,200 | 23.78 | 24.59 | 23.52 | 24.11 | 00:00:00 | | 2009-07-17 | 456,300 | 24.28 | 24.75 | 24.14 | 24.38 | 00:00:00 | | 2009-07-20 | 644,600 | 24.76 | 25.66 | 24.76 | 25.49 | 00:00:00 | | 2009-07-21 | 431,800 | 25.52 | 25.89 | 25.22 | 25.35 | 00:00:00 | | 2009-07-22 | 458,800 | 25.55 | 25.55 | 24.25 | 25.06 | 00:00:00 | | 2009-07-23 | 637,200 | 25.28 | 26.21 | 24.85 | 26.15 | 00:00:00 | | 2009-07-24 | 382,900 | 25.98 | 26.50 | 25.77 | 26.14 | 00:00:00 | | 2009-07-27 | 342,900 | 26.68 | 26.98 | 26.10 | 26.35 | 00:00:00 | | 2009-07-28 | 531,700 | 26.60 | 26.80 | 25.25 | 25.30 | 00:00:00 | | 2009-07-29 | 927,400 | 24.06 | 24.50 | 23.40 | 24.13 | 00:00:00 | | 2009-07-30 | 656,200 | 24.47 | 25.95 | 24.35 | 25.88 | 00:00:00 | | 2009-07-31 | 522,600 | 25.66 | 25.97 | 24.86 | 25.23 | 00:00:00 | | | << < 1 2 3 4 5 > >> |
|
