|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-31 | 522,600 | 25.66 | 25.97 | 24.86 | 25.23 | 00:00:00 | | 2009-08-03 | 502,000 | 25.24 | 26.78 | 25.20 | 26.65 | 00:00:00 | | 2009-08-04 | 406,000 | 26.78 | 26.78 | 25.78 | 26.57 | 00:00:00 | | 2009-08-05 | 491,200 | 26.38 | 26.86 | 25.92 | 26.00 | 00:00:00 | | 2009-08-06 | 357,000 | 26.55 | 26.74 | 25.97 | 26.12 | 00:00:00 | | 2009-08-07 | 689,700 | 25.89 | 26.83 | 25.34 | 26.26 | 00:00:00 | | 2009-08-10 | 405,500 | 26.41 | 26.41 | 25.62 | 25.78 | 00:00:00 | | 2009-08-11 | 868,400 | 25.99 | 26.00 | 24.53 | 24.69 | 00:00:00 | | 2009-08-12 | 622,000 | 24.68 | 25.04 | 24.25 | 24.90 | 00:00:00 | | 2009-08-13 | 706,000 | 25.14 | 25.77 | 24.76 | 24.96 | 00:00:00 | | 2009-08-14 | 646,800 | 25.09 | 25.75 | 24.63 | 24.70 | 00:00:00 | | 2009-08-17 | 726,800 | 24.55 | 24.55 | 23.67 | 23.85 | 00:00:00 | | 2009-08-18 | 480,600 | 24.12 | 24.63 | 24.08 | 24.51 | 00:00:00 | | 2009-08-19 | 396,100 | 24.25 | 24.73 | 23.93 | 24.50 | 00:00:00 | | 2009-08-20 | 523,700 | 24.93 | 25.30 | 24.65 | 24.89 | 00:00:00 | | 2009-08-21 | 744,700 | 24.80 | 25.74 | 24.65 | 25.49 | 00:00:00 | | 2009-08-24 | 721,000 | 25.90 | 26.39 | 25.85 | 26.20 | 00:00:00 | | 2009-08-25 | 545,900 | 25.84 | 26.25 | 25.38 | 26.01 | 00:00:00 | | 2009-08-26 | 797,600 | 25.89 | 26.22 | 25.14 | 25.22 | 00:00:00 | | 2009-08-27 | 459,900 | 25.27 | 25.65 | 24.96 | 25.20 | 00:00:00 | | 2009-08-28 | 598,700 | 25.59 | 26.05 | 25.34 | 25.71 | 00:00:00 | | 2009-08-31 | 640,400 | 25.38 | 25.46 | 24.94 | 25.04 | 00:00:00 | | 2009-09-01 | 1,028,000 | 25.40 | 25.40 | 24.45 | 24.50 | 00:00:00 | | 2009-09-02 | 881,900 | 24.35 | 24.45 | 23.90 | 24.17 | 00:00:00 | | 2009-09-03 | 544,000 | 24.33 | 24.85 | 24.17 | 24.28 | 00:00:00 | | 2009-09-04 | 620,000 | 24.75 | 25.02 | 24.45 | 24.69 | 00:00:00 | | 2009-09-07 | 669,400 | 25.10 | 25.64 | 25.09 | 25.58 | 00:00:00 | | 2009-09-08 | 787,000 | 25.66 | 26.11 | 25.37 | 25.72 | 00:00:00 | | 2009-09-09 | 753,900 | 25.80 | 26.35 | 25.60 | 26.06 | 00:00:00 | | 2009-09-10 | 511,000 | 26.35 | 26.44 | 25.60 | 26.02 | 00:00:00 | | 2009-09-11 | 1,056,400 | 26.30 | 27.58 | 26.26 | 27.35 | 00:00:00 | | 2009-09-14 | 714,200 | 27.01 | 27.47 | 26.64 | 27.40 | 00:00:00 | | 2009-09-15 | 920,000 | 27.87 | 28.40 | 27.78 | 28.07 | 00:00:00 | | 2009-09-16 | 563,700 | 28.50 | 28.80 | 28.34 | 28.46 | 00:00:00 | | 2009-09-17 | 1,220,100 | 28.72 | 28.80 | 27.42 | 27.93 | 00:00:00 | | 2009-09-18 | 558,900 | 27.65 | 27.90 | 27.49 | 27.54 | 00:00:00 | | 2009-09-21 | 1,337,000 | 27.40 | 27.40 | 26.10 | 26.50 | 00:00:00 | | 2009-09-22 | 776,400 | 26.70 | 27.17 | 26.63 | 26.79 | 00:00:00 | | 2009-09-23 | 456,500 | 26.88 | 27.14 | 26.72 | 26.90 | 00:00:00 | | 2009-09-24 | 827,300 | 26.72 | 27.15 | 26.06 | 26.10 | 00:00:00 | | 2009-09-25 | 1,014,700 | 26.30 | 26.40 | 25.25 | 25.27 | 00:00:00 | | 2009-09-28 | 932,600 | 25.35 | 26.30 | 24.81 | 26.30 | 00:00:00 | | 2009-09-29 | 810,000 | 26.45 | 26.48 | 25.65 | 25.99 | 00:00:00 | | 2009-09-30 | 730,300 | 25.99 | 26.29 | 25.36 | 25.59 | 00:00:00 | | 2009-10-01 | 1,345,100 | 25.52 | 25.84 | 24.33 | 24.49 | 00:00:00 | | 2009-10-02 | 1,739,800 | 24.24 | 24.24 | 23.18 | 23.71 | 00:00:00 | | 2009-10-05 | 813,700 | 24.15 | 24.36 | 23.80 | 23.99 | 00:00:00 | | 2009-10-06 | 883,000 | 24.35 | 24.90 | 24.30 | 24.75 | 00:00:00 | | 2009-10-07 | 481,400 | 24.70 | 25.12 | 24.52 | 24.71 | 00:00:00 | | 2009-10-08 | 1,039,500 | 25.55 | 25.98 | 25.36 | 25.73 | 00:00:00 | | 2009-10-09 | 429,700 | 25.66 | 26.00 | 25.39 | 25.45 | 00:00:00 | | 2009-10-12 | 329,400 | 25.80 | 26.10 | 25.59 | 25.71 | 00:00:00 | | 2009-10-13 | 831,600 | 25.79 | 26.37 | 25.51 | 25.83 | 00:00:00 | | 2009-10-14 | 1,340,600 | 26.35 | 27.16 | 26.35 | 27.08 | 00:00:00 | | 2009-10-15 | 580,000 | 27.14 | 27.23 | 26.65 | 27.09 | 00:00:00 | | 2009-10-16 | 755,400 | 27.25 | 27.37 | 26.17 | 26.50 | 00:00:00 | | 2009-10-19 | 451,600 | 26.68 | 26.90 | 26.20 | 26.66 | 00:00:00 | | 2009-10-20 | 442,200 | 26.94 | 26.97 | 26.08 | 26.15 | 00:00:00 | | 2009-10-21 | 715,800 | 26.30 | 26.50 | 25.31 | 26.40 | 00:00:00 | | 2009-10-22 | 715,100 | 25.90 | 25.90 | 25.35 | 25.61 | 00:00:00 | | 2009-10-23 | 570,900 | 26.00 | 26.24 | 25.39 | 25.50 | 00:00:00 | | 2009-10-26 | 404,200 | 25.70 | 26.09 | 25.14 | 25.30 | 00:00:00 | | 2009-10-27 | 955,100 | 25.30 | 25.44 | 24.37 | 24.51 | 00:00:00 | | 2009-10-28 | 1,591,400 | 23.95 | 24.14 | 22.92 | 23.42 | 00:00:00 | | 2009-10-29 | 921,300 | 23.40 | 24.31 | 23.02 | 24.18 | 00:00:00 | | 2009-10-30 | 993,300 | 24.46 | 24.56 | 22.75 | 23.00 | 00:00:00 | | 2009-11-02 | 722,200 | 22.94 | 23.57 | 22.67 | 23.32 | 00:00:00 | | 2009-11-03 | 759,300 | 22.75 | 22.96 | 22.36 | 22.70 | 00:00:00 | | 2009-11-04 | 554,500 | 23.10 | 24.04 | 22.90 | 23.78 | 00:00:00 | | 2009-11-05 | 933,000 | 23.26 | 23.95 | 22.77 | 23.70 | 00:00:00 | | 2009-11-06 | 666,900 | 23.85 | 24.05 | 23.14 | 23.73 | 00:00:00 | | 2009-11-09 | 545,600 | 23.92 | 24.61 | 23.92 | 24.54 | 00:00:00 | | 2009-11-10 | 425,000 | 24.40 | 24.63 | 24.09 | 24.16 | 00:00:00 | | 2009-11-11 | 853,200 | 24.63 | 25.19 | 24.63 | 24.95 | 00:00:00 | | 2009-11-13 | 544,000 | 24.71 | 24.94 | 24.55 | 24.90 | 00:00:00 | | 2009-11-16 | 974,700 | 25.40 | 26.03 | 25.23 | 26.00 | 00:00:00 | | 2009-11-17 | 506,800 | 25.93 | 25.95 | 25.57 | 25.64 | 00:00:00 | | 2009-11-18 | 701,700 | 25.99 | 26.29 | 25.74 | 26.02 | 00:00:00 | | 2009-11-19 | 493,300 | 25.77 | 25.85 | 25.25 | 25.41 | 00:00:00 | | 2009-11-20 | 575,200 | 25.55 | 25.95 | 25.00 | 25.30 | 00:00:00 | | 2009-11-23 | 636,400 | 25.83 | 26.37 | 25.75 | 26.11 | 00:00:00 | | 2009-11-24 | 517,000 | 25.82 | 26.50 | 25.51 | 26.03 | 00:00:00 | | 2009-11-25 | 647,900 | 26.49 | 26.69 | 26.10 | 26.36 | 00:00:00 | | 2009-11-26 | 1,015,000 | 26.10 | 26.12 | 24.84 | 24.92 | 00:00:00 | | 2009-11-27 | 1,210,700 | 24.20 | 26.02 | 24.00 | 25.92 | 00:00:00 | | 2009-11-30 | 683,100 | 26.11 | 26.48 | 25.65 | 25.98 | 00:00:00 | | 2009-12-01 | 715,100 | 26.31 | 26.66 | 26.28 | 26.60 | 00:00:00 | | 2009-12-02 | 929,500 | 26.64 | 27.24 | 26.56 | 27.03 | 00:00:00 | | 2009-12-04 | 582,400 | 26.78 | 27.60 | 26.66 | 27.00 | 00:00:00 | | 2009-12-07 | 274,500 | 27.00 | 27.20 | 26.55 | 27.03 | 00:00:00 | | 2009-12-09 | 646,900 | 26.74 | 27.33 | 26.53 | 27.20 | 00:00:00 | | 2009-12-11 | 670,500 | 28.25 | 28.75 | 28.21 | 28.73 | 00:00:00 | | 2009-12-14 | 345,300 | 28.84 | 29.20 | 28.41 | 28.55 | 00:00:00 | | 2009-12-15 | 640,800 | 28.97 | 29.55 | 28.87 | 29.38 | 00:00:00 | | 2009-12-16 | 528,600 | 29.45 | 30.05 | 29.42 | 30.05 | 00:00:00 | | 2009-12-17 | 588,500 | 29.78 | 30.45 | 29.55 | 30.20 | 00:00:00 | | 2009-12-18 | 456,000 | 30.40 | 30.54 | 29.75 | 29.75 | 00:00:00 | | | << < 1 2 3 4 5 > >> |
|
