|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-26 | 3,905,900 | 25.58 | 26.02 | 24.99 | 25.94 | 00:00:00 | | 2006-09-27 | 4,733,700 | 26.26 | 27.02 | 26.13 | 26.84 | 00:00:00 | | 2006-09-28 | 11,269,300 | 26.76 | 28.16 | 26.76 | 27.24 | 00:00:00 | | 2006-09-29 | 4,907,600 | 27.31 | 27.99 | 27.25 | 27.54 | 00:00:00 | | 2006-10-02 | 3,703,400 | 27.62 | 27.62 | 27.04 | 27.41 | 00:00:00 | | 2006-10-03 | 3,216,400 | 27.44 | 27.44 | 26.98 | 27.15 | 00:00:00 | | 2006-10-04 | 3,112,100 | 27.01 | 27.20 | 26.67 | 26.90 | 00:00:00 | | 2006-10-05 | 3,759,800 | 27.39 | 27.93 | 27.24 | 27.70 | 00:00:00 | | 2006-10-06 | 3,571,600 | 27.87 | 28.66 | 27.82 | 28.62 | 00:00:00 | | 2006-10-09 | 2,337,800 | 28.71 | 29.14 | 28.70 | 29.10 | 00:00:00 | | 2006-10-10 | 5,195,400 | 29.15 | 30.00 | 29.00 | 29.87 | 00:00:00 | | 2006-10-11 | 3,054,900 | 29.69 | 29.85 | 29.36 | 29.69 | 00:00:00 | | 2006-10-12 | 2,834,400 | 29.59 | 30.14 | 29.48 | 30.06 | 00:00:00 | | 2006-10-13 | 3,106,600 | 30.44 | 30.69 | 29.85 | 30.49 | 00:00:00 | | 2006-10-16 | 3,576,700 | 30.64 | 31.25 | 30.60 | 31.17 | 00:00:00 | | 2006-10-17 | 3,953,500 | 31.10 | 31.17 | 30.58 | 30.73 | 00:00:00 | | 2006-10-18 | 3,814,500 | 31.13 | 32.01 | 31.06 | 31.85 | 00:00:00 | | 2006-10-19 | 3,387,900 | 31.58 | 31.95 | 31.51 | 31.75 | 00:00:00 | | 2006-10-20 | 2,563,600 | 32.01 | 32.01 | 31.68 | 31.82 | 00:00:00 | | 2006-10-23 | 2,581,300 | 32.13 | 32.60 | 31.80 | 32.53 | 00:00:00 | | 2006-10-24 | 5,329,900 | 32.58 | 34.02 | 32.45 | 33.90 | 00:00:00 | | 2006-10-25 | 4,824,600 | 33.89 | 35.00 | 33.71 | 34.03 | 00:00:00 | | 2006-10-26 | 4,459,800 | 34.55 | 34.90 | 33.39 | 33.66 | 00:00:00 | | 2006-10-27 | 2,837,700 | 33.98 | 33.99 | 32.93 | 33.84 | 00:00:00 | | 2006-10-30 | 2,002,800 | 33.45 | 33.50 | 32.70 | 32.99 | 00:00:00 | | 2006-10-31 | 1,723,500 | 33.23 | 33.75 | 33.05 | 33.65 | 00:00:00 | | 2006-11-01 | 2,272,600 | 33.58 | 34.21 | 33.30 | 33.80 | 00:00:00 | | 2006-11-02 | 3,461,400 | 33.34 | 33.50 | 32.60 | 32.72 | 00:00:00 | | 2006-11-03 | 2,192,900 | 32.86 | 33.09 | 32.31 | 33.09 | 00:00:00 | | 2006-11-06 | 3,024,100 | 33.75 | 33.75 | 32.55 | 32.91 | 00:00:00 | | 2006-11-07 | 2,379,300 | 32.85 | 33.00 | 32.34 | 32.49 | 00:00:00 | | 2006-11-08 | 2,386,700 | 32.49 | 32.56 | 32.28 | 32.52 | 00:00:00 | | 2006-11-09 | 2,665,000 | 32.60 | 33.55 | 32.47 | 33.16 | 00:00:00 | | 2006-11-10 | 3,193,300 | 33.00 | 33.81 | 32.91 | 33.15 | 00:00:00 | | 2006-11-13 | 1,953,600 | 33.00 | 33.63 | 32.68 | 33.50 | 00:00:00 | | 2006-11-14 | 2,085,100 | 33.62 | 33.62 | 32.96 | 33.03 | 00:00:00 | | 2006-11-15 | 3,639,300 | 33.04 | 33.08 | 31.80 | 32.77 | 00:00:00 | | 2006-11-16 | 1,857,400 | 32.67 | 32.75 | 32.05 | 32.33 | 00:00:00 | | 2006-11-17 | 3,033,200 | 32.30 | 32.33 | 31.60 | 31.60 | 00:00:00 | | 2006-11-20 | 2,790,800 | 31.20 | 32.22 | 30.85 | 32.00 | 00:00:00 | | 2006-11-21 | 1,422,900 | 31.90 | 32.60 | 31.76 | 32.31 | 00:00:00 | | 2006-11-22 | 1,982,600 | 32.68 | 33.44 | 32.50 | 32.67 | 00:00:00 | | 2006-11-23 | 1,307,500 | 32.66 | 33.13 | 32.21 | 32.46 | 00:00:00 | | 2006-11-24 | 1,766,800 | 32.65 | 32.68 | 31.68 | 31.91 | 00:00:00 | | 2006-11-27 | 1,817,500 | 32.05 | 32.36 | 31.78 | 31.86 | 00:00:00 | | 2006-11-28 | 3,328,900 | 31.80 | 32.05 | 30.83 | 31.00 | 00:00:00 | | 2006-11-29 | 3,347,800 | 31.34 | 32.25 | 31.13 | 32.22 | 00:00:00 | | 2006-11-30 | 3,374,700 | 31.96 | 32.08 | 31.10 | 31.10 | 00:00:00 | | 2006-12-01 | 4,105,800 | 31.32 | 31.75 | 30.35 | 30.49 | 00:00:00 | | 2006-12-04 | 2,459,600 | 30.45 | 30.87 | 30.10 | 30.68 | 00:00:00 | | 2006-12-05 | 3,830,200 | 30.90 | 31.60 | 30.85 | 31.21 | 00:00:00 | | 2006-12-06 | 2,547,700 | 31.41 | 31.94 | 31.30 | 31.63 | 00:00:00 | | 2006-12-07 | 3,279,900 | 31.43 | 32.52 | 31.28 | 32.52 | 00:00:00 | | 2006-12-08 | 2,583,700 | 32.15 | 32.40 | 31.80 | 32.00 | 00:00:00 | | 2006-12-11 | 3,189,800 | 32.24 | 32.91 | 32.24 | 32.80 | 00:00:00 | | 2006-12-12 | 4,554,900 | 32.64 | 33.00 | 31.42 | 31.49 | 00:00:00 | | 2006-12-13 | 4,750,200 | 31.25 | 31.88 | 31.00 | 31.63 | 00:00:00 | | 2006-12-14 | 2,565,100 | 31.91 | 32.12 | 31.49 | 31.62 | 00:00:00 | | 2006-12-15 | 3,390,700 | 31.61 | 32.00 | 31.57 | 31.72 | 00:00:00 | | 2006-12-18 | 2,230,600 | 31.82 | 32.17 | 31.71 | 31.86 | 00:00:00 | | 2006-12-19 | 3,021,200 | 31.31 | 31.55 | 31.07 | 31.23 | 00:00:00 | | 2006-12-20 | 2,711,300 | 31.46 | 32.02 | 31.39 | 31.97 | 00:00:00 | | 2006-12-21 | 1,672,900 | 31.68 | 32.24 | 31.68 | 31.85 | 00:00:00 | | 2006-12-22 | 1,052,700 | 31.63 | 32.03 | 31.50 | 31.50 | 00:00:00 | | 2006-12-25 | 0 | 31.50 | 31.50 | 31.50 | 31.50 | 00:00:00 | | 2006-12-26 | 0 | 31.50 | 31.50 | 31.50 | 31.50 | 00:00:00 | | 2006-12-27 | 1,220,800 | 31.51 | 32.00 | 31.48 | 31.88 | 00:00:00 | | 2006-12-28 | 1,203,900 | 31.80 | 32.29 | 31.80 | 32.24 | 00:00:00 | | 2006-12-29 | 519,600 | 32.10 | 32.25 | 31.93 | 31.98 | 00:00:00 | | 2007-01-01 | 0 | 31.98 | 31.98 | 31.98 | 31.98 | 00:00:00 | | 2007-01-02 | 2,236,500 | 32.05 | 32.93 | 31.99 | 32.85 | 00:00:00 | | 2007-01-03 | 4,924,000 | 32.72 | 32.72 | 31.45 | 31.55 | 00:00:00 | | 2007-01-04 | 4,851,800 | 31.00 | 31.02 | 30.02 | 30.65 | 00:00:00 | | 2007-01-05 | 2,793,600 | 30.53 | 31.21 | 30.39 | 30.71 | 00:00:00 | | 2007-01-08 | 2,387,200 | 30.74 | 30.90 | 30.60 | 30.74 | 00:00:00 | | 2007-01-09 | 3,596,400 | 31.10 | 31.43 | 30.88 | 30.96 | 00:00:00 | | 2007-01-10 | 2,684,900 | 30.80 | 31.10 | 30.43 | 30.80 | 00:00:00 | | 2007-01-11 | 2,702,800 | 30.97 | 31.39 | 30.89 | 31.19 | 00:00:00 | | 2007-01-12 | 2,879,800 | 31.18 | 31.37 | 30.98 | 31.28 | 00:00:00 | | 2007-01-15 | 2,270,800 | 31.43 | 32.17 | 31.40 | 32.17 | 00:00:00 | | 2007-01-16 | 3,820,700 | 32.14 | 32.40 | 32.09 | 32.20 | 00:00:00 | | 2007-01-17 | 3,162,600 | 31.90 | 32.25 | 31.38 | 31.75 | 00:00:00 | | 2007-01-18 | 3,354,500 | 32.02 | 32.48 | 31.90 | 31.97 | 00:00:00 | | 2007-01-19 | 3,086,500 | 31.80 | 32.20 | 31.33 | 32.14 | 00:00:00 | | 2007-01-22 | 3,486,000 | 32.20 | 32.81 | 32.00 | 32.53 | 00:00:00 | | 2007-01-23 | 4,751,800 | 32.70 | 33.44 | 32.64 | 33.29 | 00:00:00 | | 2007-01-24 | 8,936,300 | 33.50 | 35.22 | 33.50 | 34.78 | 00:00:00 | | 2007-01-25 | 7,229,500 | 35.10 | 35.57 | 34.18 | 35.25 | 00:00:00 | | 2007-01-26 | 2,498,800 | 34.71 | 35.20 | 34.70 | 35.08 | 00:00:00 | | 2007-01-29 | 2,033,600 | 35.36 | 35.72 | 35.26 | 35.50 | 00:00:00 | | 2007-01-30 | 2,607,500 | 35.16 | 35.76 | 35.02 | 35.64 | 00:00:00 | | 2007-01-31 | 3,535,700 | 35.99 | 36.32 | 35.40 | 35.65 | 00:00:00 | | 2007-02-01 | 5,110,100 | 36.29 | 37.00 | 35.99 | 36.72 | 00:00:00 | | 2007-02-02 | 2,907,500 | 37.17 | 37.26 | 36.25 | 36.43 | 00:00:00 | | 2007-02-05 | 2,488,600 | 36.52 | 37.14 | 36.44 | 36.60 | 00:00:00 | | 2007-02-06 | 2,750,100 | 36.62 | 36.84 | 36.31 | 36.33 | 00:00:00 | | 2007-02-07 | 2,895,200 | 36.40 | 36.91 | 36.30 | 36.82 | 00:00:00 | | 2007-02-08 | 3,042,800 | 36.65 | 36.70 | 35.91 | 36.16 | 00:00:00 | | 2007-02-09 | 2,678,800 | 36.50 | 36.80 | 36.22 | 36.44 | 00:00:00 | | 2007-02-12 | 1,803,500 | 36.15 | 36.15 | 35.80 | 36.08 | 00:00:00 | | 2007-02-13 | 2,833,000 | 36.39 | 36.81 | 35.96 | 36.28 | 00:00:00 | | 2007-02-14 | 7,270,300 | 36.38 | 37.81 | 36.15 | 37.31 | 00:00:00 | | 2007-02-15 | 4,891,900 | 38.00 | 38.38 | 37.62 | 37.99 | 00:00:00 | | 2007-02-16 | 5,010,700 | 38.52 | 38.86 | 37.76 | 38.54 | 00:00:00 | | 2007-02-19 | 2,405,300 | 38.94 | 38.95 | 38.65 | 38.87 | 00:00:00 | | 2007-02-20 | 5,202,600 | 39.25 | 39.35 | 37.82 | 38.21 | 00:00:00 | | 2007-02-21 | 3,514,600 | 38.08 | 38.92 | 37.50 | 38.64 | 00:00:00 | | 2007-02-22 | 4,551,800 | 39.18 | 39.72 | 39.02 | 39.16 | 00:00:00 | | 2007-02-23 | 3,373,800 | 39.50 | 39.72 | 39.05 | 39.51 | 00:00:00 | | 2007-02-26 | 5,331,700 | 39.89 | 41.03 | 39.70 | 41.03 | 00:00:00 | | 2007-02-27 | 9,986,900 | 40.43 | 40.57 | 38.40 | 38.73 | 00:00:00 | | 2007-02-28 | 9,990,000 | 37.35 | 38.50 | 36.16 | 38.31 | 00:00:00 | | 2007-03-01 | 12,729,900 | 38.84 | 41.00 | 37.43 | 41.00 | 00:00:00 | | 2007-03-02 | 9,385,200 | 39.67 | 40.43 | 39.46 | 39.46 | 00:00:00 | | 2007-03-05 | 6,873,300 | 38.10 | 38.38 | 37.50 | 38.10 | 00:00:00 | | 2007-03-06 | 5,102,100 | 38.60 | 38.91 | 38.30 | 38.60 | 00:00:00 | | 2007-03-07 | 3,894,100 | 38.80 | 39.60 | 38.73 | 39.20 | 00:00:00 | | 2007-03-08 | 6,557,900 | 39.84 | 40.30 | 39.64 | 40.30 | 00:00:00 | | 2007-03-09 | 3,606,400 | 40.05 | 40.30 | 39.40 | 39.72 | 00:00:00 | | 2007-03-12 | 2,991,600 | 39.76 | 39.89 | 39.11 | 39.55 | 00:00:00 | | 2007-03-13 | 3,454,800 | 39.60 | 39.69 | 38.70 | 38.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
