|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-13 | 3,454,800 | 39.60 | 39.69 | 38.70 | 38.81 | 00:00:00 | | 2007-03-14 | 5,541,300 | 37.68 | 38.17 | 37.08 | 37.49 | 00:00:00 | | 2007-03-15 | 4,908,600 | 38.26 | 38.40 | 37.41 | 38.28 | 00:00:00 | | 2007-03-16 | 10,457,100 | 38.15 | 38.33 | 37.60 | 37.60 | 00:00:00 | | 2007-03-19 | 3,885,500 | 37.80 | 37.80 | 37.13 | 37.44 | 00:00:00 | | 2007-03-20 | 4,218,700 | 37.80 | 37.80 | 36.86 | 37.46 | 00:00:00 | | 2007-03-21 | 4,402,000 | 37.50 | 39.30 | 37.30 | 39.19 | 00:00:00 | | 2007-03-22 | 5,028,100 | 40.00 | 40.17 | 38.74 | 39.00 | 00:00:00 | | 2007-03-23 | 3,388,200 | 39.21 | 39.46 | 38.67 | 39.29 | 00:00:00 | | 2007-03-26 | 3,284,900 | 39.75 | 40.38 | 39.41 | 39.60 | 00:00:00 | | 2007-03-27 | 3,313,300 | 40.00 | 40.20 | 39.44 | 39.64 | 00:00:00 | | 2007-03-28 | 2,692,300 | 39.30 | 39.32 | 38.28 | 38.37 | 00:00:00 | | 2007-03-29 | 2,583,000 | 38.69 | 39.55 | 38.64 | 39.28 | 00:00:00 | | 2007-03-30 | 2,224,900 | 39.66 | 40.07 | 39.28 | 39.77 | 00:00:00 | | 2007-04-02 | 2,155,700 | 39.67 | 40.01 | 39.41 | 39.89 | 00:00:00 | | 2007-04-03 | 1,924,300 | 40.06 | 40.36 | 39.90 | 40.09 | 00:00:00 | | 2007-04-04 | 2,711,100 | 40.31 | 40.73 | 39.77 | 40.68 | 00:00:00 | | 2007-04-05 | 1,840,400 | 40.76 | 40.99 | 40.11 | 40.77 | 00:00:00 | | 2007-04-06 | 0 | 40.77 | 40.77 | 40.77 | 40.77 | 00:00:00 | | 2007-04-09 | 0 | 40.77 | 40.77 | 40.77 | 40.77 | 00:00:00 | | 2007-04-10 | 2,778,300 | 40.87 | 41.49 | 40.64 | 41.21 | 00:00:00 | | 2007-04-11 | 2,423,000 | 41.23 | 41.38 | 40.54 | 40.70 | 00:00:00 | | 2007-04-12 | 3,202,800 | 40.60 | 40.91 | 40.01 | 40.35 | 00:00:00 | | 2007-04-13 | 2,448,400 | 40.32 | 40.34 | 39.77 | 40.22 | 00:00:00 | | 2007-04-16 | 2,356,700 | 40.46 | 40.46 | 40.15 | 40.28 | 00:00:00 | | 2007-04-17 | 3,200,000 | 40.16 | 40.25 | 39.61 | 39.70 | 00:00:00 | | 2007-04-18 | 3,928,800 | 39.70 | 39.73 | 38.58 | 39.10 | 00:00:00 | | 2007-04-19 | 3,879,500 | 38.43 | 38.94 | 38.15 | 38.84 | 00:00:00 | | 2007-04-20 | 6,236,400 | 39.37 | 40.73 | 39.37 | 40.66 | 00:00:00 | | 2007-04-23 | 3,159,000 | 40.43 | 41.21 | 40.02 | 40.43 | 00:00:00 | | 2007-04-24 | 3,585,100 | 40.49 | 40.87 | 39.35 | 39.74 | 00:00:00 | | 2007-04-25 | 2,562,700 | 39.74 | 40.03 | 39.39 | 39.72 | 00:00:00 | | 2007-04-26 | 2,395,400 | 39.97 | 40.09 | 39.19 | 39.29 | 00:00:00 | | 2007-04-27 | 3,200,000 | 39.32 | 39.53 | 39.05 | 39.31 | 00:00:00 | | 2007-04-30 | 3,065,900 | 39.49 | 40.11 | 39.38 | 39.68 | 00:00:00 | | 2007-05-01 | 0 | 39.68 | 39.68 | 39.68 | 39.68 | 00:00:00 | | 2007-05-02 | 3,684,500 | 39.50 | 40.19 | 39.21 | 39.69 | 00:00:00 | | 2007-05-03 | 3,953,200 | 39.90 | 40.43 | 39.72 | 39.81 | 00:00:00 | | 2007-05-04 | 5,603,300 | 40.10 | 41.98 | 40.00 | 41.69 | 00:00:00 | | 2007-05-07 | 3,468,000 | 41.93 | 42.72 | 41.80 | 42.45 | 00:00:00 | | 2007-05-08 | 2,647,200 | 42.45 | 42.48 | 41.25 | 41.36 | 00:00:00 | | 2007-05-09 | 4,303,100 | 41.69 | 42.09 | 41.53 | 41.90 | 00:00:00 | | 2007-05-10 | 2,713,300 | 42.16 | 42.29 | 41.04 | 41.14 | 00:00:00 | | 2007-05-11 | 3,533,100 | 40.88 | 41.86 | 40.55 | 41.79 | 00:00:00 | | 2007-05-14 | 2,818,900 | 41.97 | 42.10 | 41.32 | 41.99 | 00:00:00 | | 2007-05-15 | 3,172,900 | 41.90 | 42.55 | 41.73 | 42.49 | 00:00:00 | | 2007-05-16 | 6,820,700 | 42.75 | 43.20 | 41.40 | 42.04 | 00:00:00 | | 2007-05-17 | 3,290,700 | 42.38 | 43.09 | 42.21 | 42.55 | 00:00:00 | | 2007-05-18 | 4,687,900 | 42.47 | 44.41 | 42.35 | 43.75 | 00:00:00 | | 2007-05-21 | 2,453,400 | 44.01 | 44.23 | 43.57 | 44.09 | 00:00:00 | | 2007-05-22 | 2,605,900 | 44.22 | 44.49 | 43.57 | 43.86 | 00:00:00 | | 2007-05-23 | 2,260,000 | 43.98 | 44.33 | 43.78 | 44.15 | 00:00:00 | | 2007-05-24 | 3,729,000 | 43.68 | 44.08 | 43.27 | 43.32 | 00:00:00 | | 2007-05-25 | 2,566,900 | 43.03 | 43.37 | 42.65 | 43.29 | 00:00:00 | | 2007-05-28 | 304,300 | 43.52 | 43.71 | 43.35 | 43.65 | 00:00:00 | | 2007-05-29 | 1,782,900 | 43.79 | 43.82 | 43.50 | 43.62 | 00:00:00 | | 2007-05-30 | 2,935,100 | 43.40 | 43.50 | 42.73 | 43.35 | 00:00:00 | | 2007-05-31 | 4,926,300 | 43.60 | 44.71 | 43.54 | 44.63 | 00:00:00 | | 2007-06-01 | 4,855,600 | 44.71 | 46.17 | 44.51 | 46.17 | 00:00:00 | | 2007-06-04 | 7,041,200 | 46.86 | 47.06 | 46.30 | 46.94 | 00:00:00 | | 2007-06-05 | 3,587,500 | 46.90 | 47.46 | 46.66 | 47.16 | 00:00:00 | | 2007-06-06 | 5,235,200 | 46.99 | 47.00 | 46.04 | 46.07 | 00:00:00 | | 2007-06-07 | 4,338,100 | 46.12 | 46.61 | 45.48 | 45.65 | 00:00:00 | | 2007-06-08 | 5,091,300 | 45.20 | 45.91 | 44.79 | 45.50 | 00:00:00 | | 2007-06-11 | 3,865,600 | 45.89 | 46.79 | 45.88 | 46.57 | 00:00:00 | | 2007-06-12 | 4,129,800 | 46.67 | 47.10 | 45.63 | 46.07 | 00:00:00 | | 2007-06-13 | 5,017,500 | 45.94 | 47.54 | 45.51 | 47.43 | 00:00:00 | | 2007-06-14 | 3,811,900 | 47.75 | 48.70 | 47.70 | 48.61 | 00:00:00 | | 2007-06-15 | 5,421,100 | 48.65 | 48.84 | 47.93 | 48.15 | 00:00:00 | | 2007-06-18 | 2,892,600 | 48.50 | 49.05 | 48.20 | 48.56 | 00:00:00 | | 2007-06-19 | 2,830,200 | 48.81 | 49.03 | 48.31 | 48.95 | 00:00:00 | | 2007-06-20 | 4,056,100 | 49.29 | 50.08 | 49.23 | 49.46 | 00:00:00 | | 2007-06-21 | 3,021,000 | 49.13 | 49.46 | 48.51 | 48.99 | 00:00:00 | | 2007-06-22 | 2,996,800 | 49.16 | 49.29 | 47.88 | 48.12 | 00:00:00 | | 2007-06-25 | 2,370,200 | 47.81 | 48.86 | 47.70 | 48.31 | 00:00:00 | | 2007-06-26 | 5,019,500 | 47.37 | 47.76 | 46.58 | 46.61 | 00:00:00 | | 2007-06-27 | 3,587,100 | 45.80 | 46.10 | 45.48 | 45.68 | 00:00:00 | | 2007-06-28 | 2,556,600 | 46.30 | 46.74 | 45.85 | 46.58 | 00:00:00 | | 2007-06-29 | 3,619,600 | 47.00 | 47.00 | 45.71 | 46.57 | 00:00:00 | | 2007-07-02 | 1,806,200 | 46.14 | 47.55 | 46.05 | 47.34 | 00:00:00 | | 2007-07-03 | 2,314,500 | 47.88 | 48.08 | 46.66 | 47.20 | 00:00:00 | | 2007-07-04 | 1,090,800 | 47.38 | 47.64 | 47.11 | 47.56 | 00:00:00 | | 2007-07-05 | 1,531,700 | 47.78 | 48.05 | 47.23 | 47.40 | 00:00:00 | | 2007-07-06 | 2,116,800 | 47.42 | 48.05 | 47.30 | 47.66 | 00:00:00 | | 2007-07-09 | 2,926,200 | 48.11 | 49.30 | 48.01 | 48.97 | 00:00:00 | | 2007-07-10 | 3,633,500 | 49.00 | 49.01 | 47.00 | 47.71 | 00:00:00 | | 2007-07-11 | 3,070,000 | 47.36 | 48.51 | 47.08 | 48.31 | 00:00:00 | | 2007-07-12 | 3,812,000 | 48.55 | 49.15 | 48.26 | 49.15 | 00:00:00 | | 2007-07-13 | 1,719,500 | 49.59 | 49.59 | 48.56 | 48.60 | 00:00:00 | | 2007-07-16 | 1,953,900 | 48.75 | 48.75 | 47.31 | 48.33 | 00:00:00 | | 2007-07-17 | 1,969,400 | 47.64 | 48.40 | 47.37 | 48.06 | 00:00:00 | | 2007-07-18 | 1,931,000 | 47.61 | 47.95 | 47.30 | 47.30 | 00:00:00 | | 2007-07-19 | 2,228,700 | 47.64 | 48.28 | 47.51 | 47.87 | 00:00:00 | | 2007-07-20 | 2,965,000 | 47.86 | 48.11 | 47.34 | 47.56 | 00:00:00 | | 2007-07-23 | 2,710,500 | 47.41 | 48.54 | 47.36 | 48.50 | 00:00:00 | | 2007-07-24 | 2,434,600 | 48.49 | 48.55 | 47.51 | 47.86 | 00:00:00 | | 2007-07-25 | 2,484,100 | 47.22 | 47.84 | 47.03 | 47.33 | 00:00:00 | | 2007-07-26 | 4,999,700 | 47.38 | 47.40 | 45.04 | 45.04 | 00:00:00 | | 2007-07-27 | 3,506,400 | 44.21 | 46.05 | 43.79 | 44.61 | 00:00:00 | | 2007-07-30 | 2,645,100 | 44.78 | 45.71 | 44.59 | 45.08 | 00:00:00 | | 2007-07-31 | 3,442,300 | 45.61 | 46.17 | 45.45 | 45.73 | 00:00:00 | | 2007-08-01 | 7,524,700 | 45.30 | 47.87 | 44.90 | 46.74 | 00:00:00 | | 2007-08-02 | 3,920,200 | 47.34 | 47.75 | 46.70 | 46.80 | 00:00:00 | | 2007-08-03 | 2,573,500 | 47.13 | 47.35 | 46.26 | 46.44 | 00:00:00 | | 2007-08-06 | 3,144,300 | 45.88 | 46.26 | 45.05 | 45.15 | 00:00:00 | | 2007-08-07 | 3,605,900 | 45.89 | 45.89 | 44.10 | 44.87 | 00:00:00 | | 2007-08-08 | 4,166,500 | 45.71 | 46.20 | 45.36 | 45.95 | 00:00:00 | | 2007-08-09 | 5,689,900 | 46.18 | 46.23 | 43.23 | 44.32 | 00:00:00 | | 2007-08-10 | 6,853,000 | 43.51 | 43.93 | 41.50 | 41.92 | 00:00:00 | | 2007-08-13 | 3,847,100 | 41.92 | 43.59 | 42.16 | 43.03 | 00:00:00 | | 2007-08-14 | 3,621,300 | 42.70 | 43.58 | 42.24 | 42.81 | 00:00:00 | | 2007-08-15 | 4,952,900 | 42.00 | 42.50 | 41.16 | 42.20 | 00:00:00 | | 2007-08-16 | 6,823,400 | 41.10 | 41.44 | 39.41 | 39.55 | 00:00:00 | | 2007-08-17 | 12,066,500 | 39.24 | 41.80 | 37.54 | 39.91 | 00:00:00 | | 2007-08-20 | 4,105,600 | 41.20 | 41.80 | 40.75 | 41.28 | 00:00:00 | | 2007-08-21 | 5,228,300 | 42.19 | 43.10 | 41.18 | 42.34 | 00:00:00 | | 2007-08-22 | 5,081,300 | 42.80 | 44.72 | 42.70 | 44.45 | 00:00:00 | | 2007-08-23 | 4,085,500 | 44.80 | 45.44 | 43.74 | 43.86 | 00:00:00 | | 2007-08-24 | 6,998,000 | 44.19 | 46.81 | 44.19 | 46.60 | 00:00:00 | | 2007-08-27 | 1,749,000 | 47.00 | 47.37 | 46.57 | 46.68 | 00:00:00 | | 2007-08-28 | 3,256,700 | 46.91 | 47.23 | 45.05 | 45.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
