|
ARCELORMITTAL REG - [Ticker: MTP.PA] | | 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 | MTP.PA quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-02-19 | 4,126,200 | 15.02 | 15.05 | 14.77 | 14.98 | 00:00:00 | 2002-02-20 | 2,097,300 | 14.97 | 15.00 | 14.68 | 14.80 | 00:00:00 | 2002-02-21 | 4,700,300 | 14.90 | 15.53 | 14.90 | 15.40 | 00:00:00 | 2002-02-22 | 4,217,100 | 15.40 | 15.48 | 15.12 | 15.30 | 00:00:00 | 2002-02-25 | 1,570,800 | 15.11 | 15.28 | 14.98 | 15.17 | 00:00:00 | 2002-02-26 | 2,929,100 | 15.18 | 15.67 | 15.05 | 15.65 | 00:00:00 | 2002-02-27 | 5,021,100 | 15.63 | 15.79 | 15.44 | 15.79 | 00:00:00 | 2002-02-28 | 3,389,500 | 15.70 | 16.03 | 15.64 | 16.00 | 00:00:00 | 2002-03-01 | 2,941,100 | 16.00 | 16.06 | 15.83 | 15.89 | 00:00:00 | 2002-03-04 | 1,993,300 | 15.69 | 16.06 | 15.69 | 16.00 | 00:00:00 | 2002-03-05 | 12,829,700 | 15.90 | 15.95 | 14.95 | 15.02 | 00:00:00 | 2002-03-06 | 8,354,900 | 14.65 | 15.08 | 14.43 | 14.85 | 00:00:00 | 2002-03-07 | 6,509,200 | 14.41 | 14.85 | 14.35 | 14.73 | 00:00:00 | 2002-03-08 | 4,116,700 | 14.73 | 15.59 | 14.65 | 15.30 | 00:00:00 | 2002-03-11 | 4,824,000 | 15.50 | 15.90 | 15.24 | 15.85 | 00:00:00 | 2002-03-12 | 3,239,600 | 15.99 | 15.99 | 15.59 | 15.60 | 00:00:00 | 2002-03-13 | 1,536,100 | 15.69 | 15.84 | 15.40 | 15.60 | 00:00:00 | 2002-03-14 | 3,769,200 | 15.75 | 16.00 | 15.61 | 15.90 | 00:00:00 | 2002-03-15 | 2,088,000 | 15.70 | 16.00 | 15.70 | 15.85 | 00:00:00 | 2002-03-18 | 1,991,800 | 15.75 | 16.26 | 15.75 | 16.24 | 00:00:00 | 2002-03-19 | 1,935,500 | 16.20 | 16.60 | 16.00 | 16.60 | 00:00:00 | 2002-03-20 | 1,238,600 | 16.50 | 16.69 | 16.15 | 16.15 | 00:00:00 | 2002-03-21 | 1,220,200 | 16.01 | 16.40 | 16.01 | 16.14 | 00:00:00 | 2002-03-22 | 2,310,700 | 16.30 | 16.30 | 15.82 | 16.00 | 00:00:00 | 2002-03-25 | 1,410,000 | 16.00 | 16.00 | 15.73 | 15.80 | 00:00:00 | 2002-03-26 | 3,170,200 | 15.56 | 15.74 | 15.19 | 15.36 | 00:00:00 | 2002-03-27 | 2,044,500 | 15.35 | 15.64 | 15.20 | 15.39 | 00:00:00 | 2002-03-28 | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 00:00:00 | 2002-03-29 | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 00:00:00 | 2002-04-01 | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 00:00:00 | 2002-04-02 | 2,218,600 | 15.68 | 15.76 | 15.06 | 15.14 | 00:00:00 | 2002-04-03 | 2,476,000 | 15.69 | 15.69 | 15.13 | 15.28 | 00:00:00 | 2002-04-04 | 1,375,800 | 15.29 | 15.57 | 15.10 | 15.57 | 00:00:00 | 2002-04-05 | 1,180,700 | 15.60 | 15.85 | 15.46 | 15.70 | 00:00:00 | 2002-04-08 | 905,900 | 15.40 | 15.75 | 15.30 | 15.50 | 00:00:00 | 2002-04-09 | 1,509,400 | 15.40 | 15.50 | 15.08 | 15.10 | 00:00:00 | 2002-04-10 | 1,989,000 | 15.10 | 15.10 | 14.83 | 15.00 | 00:00:00 | 2002-04-11 | 1,304,000 | 15.13 | 15.13 | 14.71 | 14.80 | 00:00:00 | 2002-04-12 | 1,659,400 | 14.80 | 14.99 | 14.64 | 14.70 | 00:00:00 | 2002-04-15 | 1,256,100 | 14.98 | 15.00 | 14.75 | 15.00 | 00:00:00 | 2002-04-16 | 4,166,600 | 15.00 | 15.25 | 14.93 | 15.10 | 00:00:00 | 2002-04-17 | 5,239,300 | 15.20 | 15.57 | 15.20 | 15.50 | 00:00:00 | 2002-04-18 | 2,631,800 | 15.79 | 15.99 | 15.65 | 15.99 | 00:00:00 | 2002-04-19 | 1,571,600 | 15.91 | 16.05 | 15.68 | 15.96 | 00:00:00 | 2002-04-22 | 1,472,400 | 15.63 | 15.99 | 15.63 | 15.95 | 00:00:00 | 2002-04-23 | 1,590,600 | 15.85 | 15.91 | 15.56 | 15.69 | 00:00:00 | 2002-04-24 | 2,114,100 | 15.86 | 16.24 | 15.70 | 16.00 | 00:00:00 | 2002-04-25 | 1,828,900 | 16.04 | 16.04 | 15.39 | 15.43 | 00:00:00 | 2002-04-26 | 1,018,100 | 15.69 | 15.69 | 15.28 | 15.30 | 00:00:00 | 2002-04-29 | 1,396,300 | 15.25 | 15.45 | 15.07 | 15.16 | 00:00:00 | 2002-04-30 | 1,894,400 | 15.30 | 15.45 | 14.81 | 15.30 | 00:00:00 | 2002-05-01 | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 00:00:00 | 2002-05-02 | 2,529,300 | 15.00 | 15.60 | 14.91 | 15.44 | 00:00:00 | 2002-05-03 | 2,131,400 | 15.49 | 15.63 | 15.30 | 15.45 | 00:00:00 | 2002-05-06 | 577,400 | 15.25 | 15.49 | 15.25 | 15.40 | 00:00:00 | 2002-05-07 | 2,368,500 | 15.49 | 15.49 | 14.74 | 14.74 | 00:00:00 | 2002-05-08 | 1,874,600 | 14.80 | 14.99 | 14.79 | 14.90 | 00:00:00 | 2002-05-09 | 659,600 | 15.12 | 15.20 | 14.92 | 14.98 | 00:00:00 | 2002-05-10 | 1,610,800 | 14.98 | 15.14 | 14.86 | 15.00 | 00:00:00 | 2002-05-13 | 1,008,700 | 15.00 | 15.10 | 14.80 | 14.88 | 00:00:00 | 2002-05-14 | 2,480,000 | 15.15 | 15.48 | 14.90 | 15.48 | 00:00:00 | 2002-05-15 | 10,824,100 | 15.05 | 15.20 | 14.83 | 14.99 | 00:00:00 | 2002-05-16 | 3,101,200 | 14.99 | 15.03 | 14.92 | 14.99 | 00:00:00 | 2002-05-17 | 3,066,600 | 15.00 | 15.13 | 14.88 | 14.92 | 00:00:00 | 2002-05-20 | 663,100 | 15.03 | 15.03 | 14.92 | 14.98 | 00:00:00 | 2002-05-21 | 1,712,800 | 15.00 | 15.10 | 14.93 | 15.04 | 00:00:00 | 2002-05-22 | 1,785,900 | 14.95 | 15.10 | 14.95 | 15.00 | 00:00:00 | 2002-05-23 | 2,586,000 | 14.96 | 15.22 | 14.96 | 15.18 | 00:00:00 | 2002-05-24 | 4,153,900 | 15.24 | 15.40 | 15.19 | 15.37 | 00:00:00 | 2002-05-27 | 1,064,800 | 15.15 | 15.45 | 15.15 | 15.44 | 00:00:00 | 2002-05-28 | 1,015,800 | 15.45 | 15.45 | 15.35 | 15.42 | 00:00:00 | 2002-05-29 | 1,406,100 | 15.44 | 15.53 | 15.31 | 15.42 | 00:00:00 | 2002-05-30 | 1,687,700 | 15.40 | 15.70 | 15.28 | 15.70 | 00:00:00 | 2002-05-31 | 1,820,700 | 15.40 | 15.70 | 15.21 | 15.21 | 00:00:00 | 2002-06-03 | 615,700 | 15.32 | 15.58 | 15.32 | 15.35 | 00:00:00 | 2002-06-04 | 1,086,200 | 15.30 | 15.40 | 15.10 | 15.18 | 00:00:00 | 2002-06-05 | 1,169,700 | 15.12 | 15.27 | 15.04 | 15.15 | 00:00:00 | 2002-06-06 | 1,516,600 | 15.25 | 15.25 | 14.99 | 15.07 | 00:00:00 | 2002-06-07 | 2,324,800 | 15.19 | 15.19 | 14.75 | 15.00 | 00:00:00 | 2002-06-10 | 1,037,800 | 15.00 | 15.10 | 14.95 | 15.02 | 00:00:00 | 2002-06-11 | 1,249,300 | 14.92 | 15.15 | 14.91 | 15.04 | 00:00:00 | 2002-06-12 | 1,682,000 | 15.19 | 15.25 | 15.04 | 15.24 | 00:00:00 | 2002-06-13 | 966,100 | 15.10 | 15.24 | 14.92 | 15.06 | 00:00:00 | 2002-06-14 | 5,526,500 | 15.04 | 15.04 | 13.84 | 14.05 | 00:00:00 | 2002-06-17 | 2,478,300 | 14.08 | 14.35 | 14.01 | 14.01 | 00:00:00 | 2002-06-18 | 1,176,100 | 14.13 | 14.45 | 14.13 | 14.32 | 00:00:00 | 2002-06-19 | 1,856,600 | 14.40 | 14.80 | 14.10 | 14.57 | 00:00:00 | 2002-06-20 | 1,644,000 | 14.38 | 14.61 | 14.05 | 14.13 | 00:00:00 | 2002-06-21 | 1,053,700 | 14.10 | 14.39 | 14.04 | 14.23 | 00:00:00 | 2002-06-24 | 1,987,700 | 14.31 | 14.75 | 14.02 | 14.10 | 00:00:00 | 2002-06-25 | 1,965,300 | 14.15 | 14.37 | 13.94 | 13.94 | 00:00:00 | 2002-06-26 | 2,363,400 | 13.90 | 13.90 | 13.61 | 13.85 | 00:00:00 | 2002-06-27 | 2,177,200 | 13.87 | 14.21 | 13.86 | 13.90 | 00:00:00 | 2002-06-28 | 1,979,400 | 14.21 | 14.37 | 14.10 | 14.37 | 00:00:00 | 2002-07-01 | 2,273,500 | 14.37 | 14.87 | 14.15 | 14.87 | 00:00:00 | 2002-07-02 | 1,389,900 | 14.60 | 14.73 | 14.35 | 14.65 | 00:00:00 | 2002-07-03 | 2,048,300 | 14.41 | 15.00 | 14.41 | 14.99 | 00:00:00 | 2002-07-04 | 1,614,100 | 15.00 | 15.06 | 14.74 | 15.00 | 00:00:00 | 2002-07-05 | 1,556,600 | 14.95 | 15.12 | 14.93 | 15.00 | 00:00:00 | 2002-07-08 | 1,068,300 | 15.00 | 15.03 | 14.85 | 14.85 | 00:00:00 | 2002-07-09 | 1,708,800 | 14.85 | 15.13 | 14.74 | 14.74 | 00:00:00 | 2002-07-10 | 1,644,500 | 14.94 | 14.94 | 14.49 | 14.61 | 00:00:00 | 2002-07-11 | 2,362,900 | 14.56 | 14.56 | 14.13 | 14.35 | 00:00:00 | 2002-07-12 | 997,200 | 14.20 | 14.55 | 14.20 | 14.35 | 00:00:00 | 2002-07-15 | 892,400 | 14.35 | 14.35 | 14.04 | 14.04 | 00:00:00 | 2002-07-16 | 3,165,600 | 14.10 | 14.22 | 13.41 | 13.75 | 00:00:00 | 2002-07-17 | 855,800 | 13.60 | 13.83 | 13.51 | 13.61 | 00:00:00 | 2002-07-18 | 1,322,300 | 13.57 | 14.04 | 13.51 | 13.58 | 00:00:00 | 2002-07-19 | 2,047,400 | 13.47 | 13.70 | 13.37 | 13.37 | 00:00:00 | 2002-07-22 | 2,102,800 | 13.30 | 13.36 | 13.03 | 13.07 | 00:00:00 | 2002-07-23 | 1,754,800 | 13.07 | 13.26 | 12.69 | 12.76 | 00:00:00 | 2002-07-24 | 2,504,000 | 12.65 | 12.75 | 12.20 | 12.50 | 00:00:00 | 2002-07-25 | 1,832,100 | 12.75 | 12.80 | 12.20 | 12.26 | 00:00:00 | 2002-07-26 | 2,278,200 | 12.24 | 12.45 | 11.77 | 11.80 | 00:00:00 | 2002-07-29 | 1,463,900 | 11.87 | 12.49 | 11.87 | 12.20 | 00:00:00 | 2002-07-30 | 929,300 | 12.50 | 12.63 | 12.35 | 12.36 | 00:00:00 | 2002-07-31 | 1,763,900 | 12.59 | 12.90 | 12.39 | 12.90 | 00:00:00 | 2002-08-01 | 1,994,400 | 12.99 | 12.99 | 12.36 | 12.36 | 00:00:00 | 2002-08-02 | 1,544,100 | 12.75 | 12.80 | 12.20 | 12.47 | 00:00:00 | 2002-08-05 | 3,566,900 | 12.26 | 12.40 | 11.27 | 11.65 | 00:00:00 | 2002-08-06 | 3,232,700 | 11.40 | 11.62 | 11.00 | 11.59 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|