|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-11 | 4,009,900 | 32.95 | 33.14 | 32.85 | 32.96 | 00:00:00 | | 2006-04-12 | 3,211,500 | 32.91 | 32.95 | 32.78 | 32.81 | 00:00:00 | | 2006-04-13 | 2,582,500 | 32.81 | 33.11 | 32.70 | 33.10 | 00:00:00 | | 2006-04-14 | 0 | 33.10 | 33.10 | 33.10 | 33.10 | 00:00:00 | | 2006-04-17 | 0 | 33.10 | 33.10 | 33.10 | 33.10 | 00:00:00 | | 2006-04-18 | 2,342,700 | 33.16 | 33.20 | 32.86 | 33.05 | 00:00:00 | | 2006-04-19 | 3,099,000 | 33.33 | 33.60 | 33.26 | 33.55 | 00:00:00 | | 2006-04-20 | 4,989,300 | 33.50 | 33.80 | 33.33 | 33.40 | 00:00:00 | | 2006-04-21 | 3,062,500 | 33.57 | 34.00 | 33.01 | 33.90 | 00:00:00 | | 2006-04-24 | 2,476,400 | 33.89 | 34.21 | 33.72 | 34.09 | 00:00:00 | | 2006-04-25 | 3,775,000 | 34.00 | 34.21 | 33.99 | 34.11 | 00:00:00 | | 2006-04-26 | 2,772,700 | 34.05 | 34.21 | 34.03 | 34.08 | 00:00:00 | | 2006-04-27 | 7,423,200 | 34.06 | 34.10 | 33.03 | 33.40 | 00:00:00 | | 2006-04-28 | 4,644,000 | 33.11 | 33.40 | 32.51 | 32.60 | 00:00:00 | | 2006-05-01 | 0 | 32.60 | 32.60 | 32.60 | 32.60 | 00:00:00 | | 2006-05-02 | 3,900,600 | 32.90 | 33.69 | 32.90 | 33.69 | 00:00:00 | | 2006-05-03 | 3,437,200 | 33.70 | 33.85 | 33.48 | 33.83 | 00:00:00 | | 2006-05-04 | 2,891,000 | 33.92 | 34.20 | 33.74 | 34.16 | 00:00:00 | | 2006-05-05 | 4,531,400 | 34.00 | 35.04 | 34.00 | 34.95 | 00:00:00 | | 2006-05-08 | 2,610,700 | 34.95 | 35.17 | 34.50 | 35.00 | 00:00:00 | | 2006-05-09 | 5,882,000 | 35.30 | 36.14 | 35.26 | 35.76 | 00:00:00 | | 2006-05-10 | 2,355,400 | 35.70 | 35.73 | 34.99 | 35.38 | 00:00:00 | | 2006-05-11 | 3,199,100 | 35.29 | 35.62 | 35.22 | 35.45 | 00:00:00 | | 2006-05-12 | 5,706,400 | 35.68 | 35.79 | 34.52 | 34.65 | 00:00:00 | | 2006-05-15 | 5,443,700 | 35.10 | 35.10 | 32.80 | 33.93 | 00:00:00 | | 2006-05-16 | 4,653,700 | 33.82 | 34.10 | 32.84 | 33.06 | 00:00:00 | | 2006-05-17 | 6,084,700 | 33.00 | 33.92 | 32.85 | 32.85 | 00:00:00 | | 2006-05-18 | 8,438,500 | 32.60 | 32.76 | 31.21 | 32.00 | 00:00:00 | | 2006-05-19 | 26,635,400 | 36.05 | 36.16 | 34.72 | 34.84 | 00:00:00 | | 2006-05-22 | 16,466,700 | 34.90 | 34.90 | 31.99 | 32.90 | 00:00:00 | | 2006-05-23 | 30,996,400 | 32.94 | 34.17 | 32.94 | 33.88 | 00:00:00 | | 2006-05-24 | 11,057,100 | 33.40 | 33.95 | 32.81 | 33.60 | 00:00:00 | | 2006-05-25 | 6,343,400 | 33.44 | 34.15 | 33.30 | 34.06 | 00:00:00 | | 2006-05-26 | 29,581,800 | 33.00 | 33.93 | 32.40 | 33.05 | 00:00:00 | | 2006-05-29 | 9,926,600 | 32.01 | 32.80 | 31.71 | 32.80 | 00:00:00 | | 2006-05-30 | 13,232,800 | 33.20 | 33.40 | 31.82 | 32.85 | 00:00:00 | | 2006-05-31 | 7,808,800 | 32.30 | 33.38 | 32.26 | 33.30 | 00:00:00 | | 2006-06-01 | 6,167,400 | 33.40 | 34.21 | 33.34 | 34.00 | 00:00:00 | | 2006-06-02 | 3,886,600 | 34.35 | 34.35 | 33.97 | 34.29 | 00:00:00 | | 2006-06-05 | 1,383,500 | 34.22 | 34.25 | 33.55 | 33.80 | 00:00:00 | | 2006-06-06 | 5,447,900 | 32.88 | 33.30 | 32.36 | 32.80 | 00:00:00 | | 2006-06-07 | 5,967,300 | 33.09 | 33.53 | 32.86 | 33.29 | 00:00:00 | | 2006-06-08 | 8,855,300 | 32.81 | 32.95 | 31.90 | 32.10 | 00:00:00 | | 2006-06-09 | 8,042,800 | 32.51 | 34.15 | 32.51 | 33.70 | 00:00:00 | | 2006-06-12 | 5,524,800 | 33.92 | 34.36 | 33.06 | 33.30 | 00:00:00 | | 2006-06-13 | 6,247,000 | 32.79 | 32.96 | 32.04 | 32.66 | 00:00:00 | | 2006-06-14 | 5,537,800 | 32.89 | 33.00 | 32.27 | 32.77 | 00:00:00 | | 2006-06-15 | 0 | 32.77 | 32.77 | 32.77 | 32.77 | 00:00:00 | | 2006-06-16 | 0 | 32.77 | 32.77 | 32.77 | 32.77 | 00:00:00 | | 2006-06-19 | 8,074,200 | 34.59 | 35.08 | 34.15 | 34.70 | 00:00:00 | | 2006-06-20 | 6,756,600 | 34.80 | 35.41 | 34.69 | 35.40 | 00:00:00 | | 2006-06-21 | 3,125,900 | 35.49 | 35.99 | 35.02 | 35.02 | 00:00:00 | | 2006-06-22 | 0 | 35.02 | 35.02 | 35.02 | 35.02 | 00:00:00 | | 2006-06-23 | 0 | 35.02 | 35.02 | 35.02 | 35.02 | 00:00:00 | | 2006-06-26 | 27,271,300 | 38.51 | 38.52 | 36.84 | 37.80 | 00:00:00 | | 2006-06-27 | 322,100 | 27.02 | 27.02 | 26.15 | 26.39 | 00:00:00 | | 2006-06-28 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-06-29 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-06-30 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-03 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-04 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-05 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-06 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-07 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-10 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-11 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-12 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-13 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-14 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-17 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-18 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-19 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-20 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-21 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-24 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-25 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-26 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 00:00:00 | | 2006-07-27 | 322,100 | 27.02 | 27.02 | 26.15 | 26.39 | 00:00:00 | | 2006-07-28 | 484,000 | 26.37 | 26.59 | 25.95 | 26.45 | 00:00:00 | | 2006-07-31 | 1,838,000 | 26.80 | 26.80 | 26.10 | 26.80 | 00:00:00 | | 2006-08-01 | 3,656,000 | 26.40 | 27.37 | 26.29 | 27.00 | 00:00:00 | | 2006-08-02 | 0 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | | 2006-08-03 | 256,200 | 26.65 | 26.93 | 26.50 | 26.79 | 00:00:00 | | 2006-08-04 | 0 | 26.79 | 26.79 | 26.79 | 26.79 | 00:00:00 | | 2006-08-07 | 798,800 | 25.90 | 26.17 | 25.86 | 25.88 | 00:00:00 | | 2006-08-08 | 1,934,000 | 25.89 | 26.10 | 25.33 | 25.49 | 00:00:00 | | 2006-08-09 | 1,880,200 | 25.43 | 25.45 | 25.10 | 25.20 | 00:00:00 | | 2006-08-10 | 1,574,200 | 25.10 | 25.30 | 23.00 | 25.06 | 00:00:00 | | 2006-08-11 | 1,704,900 | 24.91 | 25.09 | 23.40 | 24.33 | 00:00:00 | | 2006-08-14 | 755,400 | 24.31 | 24.93 | 24.31 | 24.69 | 00:00:00 | | 2006-08-15 | 1,366,400 | 24.29 | 24.94 | 24.29 | 24.67 | 00:00:00 | | 2006-08-16 | 1,354,100 | 24.98 | 25.17 | 24.88 | 25.11 | 00:00:00 | | 2006-08-17 | 2,136,300 | 25.29 | 25.95 | 25.29 | 25.42 | 00:00:00 | | 2006-08-18 | 958,300 | 25.50 | 25.50 | 24.80 | 24.81 | 00:00:00 | | 2006-08-21 | 824,100 | 24.74 | 25.31 | 24.61 | 24.96 | 00:00:00 | | 2006-08-22 | 1,432,500 | 25.10 | 25.48 | 24.87 | 25.32 | 00:00:00 | | 2006-08-23 | 2,960,200 | 25.45 | 25.99 | 25.17 | 25.60 | 00:00:00 | | 2006-08-24 | 2,884,300 | 25.65 | 26.40 | 25.28 | 26.19 | 00:00:00 | | 2006-08-25 | 2,487,300 | 26.26 | 26.74 | 26.26 | 26.42 | 00:00:00 | | 2006-08-28 | 992,900 | 26.39 | 26.72 | 26.28 | 26.54 | 00:00:00 | | 2006-08-29 | 1,935,000 | 26.53 | 26.64 | 25.64 | 25.73 | 00:00:00 | | 2006-08-30 | 1,886,300 | 26.08 | 26.30 | 26.02 | 26.18 | 00:00:00 | | 2006-08-31 | 2,055,700 | 26.22 | 26.31 | 26.05 | 26.05 | 00:00:00 | | 2006-09-01 | 2,028,100 | 26.59 | 26.95 | 26.50 | 26.80 | 00:00:00 | | 2006-09-04 | 1,463,600 | 26.86 | 27.30 | 26.86 | 27.20 | 00:00:00 | | 2006-09-05 | 930,100 | 27.21 | 27.32 | 26.80 | 26.98 | 00:00:00 | | 2006-09-06 | 1,108,300 | 27.16 | 27.17 | 26.63 | 26.78 | 00:00:00 | | 2006-09-07 | 1,893,200 | 26.82 | 26.91 | 26.09 | 26.30 | 00:00:00 | | 2006-09-08 | 1,945,100 | 26.86 | 26.86 | 26.37 | 26.61 | 00:00:00 | | 2006-09-11 | 3,611,600 | 26.17 | 26.92 | 25.74 | 25.89 | 00:00:00 | | 2006-09-12 | 2,428,100 | 25.56 | 26.13 | 25.45 | 26.01 | 00:00:00 | | 2006-09-13 | 2,803,200 | 26.15 | 26.34 | 25.98 | 26.34 | 00:00:00 | | 2006-09-14 | 5,095,300 | 26.67 | 27.10 | 26.52 | 26.83 | 00:00:00 | | 2006-09-15 | 45,250,300 | 26.89 | 27.04 | 26.21 | 26.99 | 00:00:00 | | 2006-09-18 | 3,798,800 | 26.91 | 27.03 | 26.77 | 26.98 | 00:00:00 | | 2006-09-19 | 2,255,600 | 27.01 | 27.02 | 26.60 | 26.90 | 00:00:00 | | 2006-09-20 | 3,581,500 | 26.82 | 27.08 | 26.78 | 26.90 | 00:00:00 | | 2006-09-21 | 2,864,900 | 26.90 | 27.06 | 26.70 | 26.77 | 00:00:00 | | 2006-09-22 | 3,817,200 | 26.42 | 26.44 | 26.05 | 26.30 | 00:00:00 | | 2006-09-25 | 4,379,600 | 26.34 | 26.49 | 24.97 | 25.26 | 00:00:00 | | 2006-09-26 | 3,905,900 | 25.58 | 26.02 | 24.99 | 25.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
