|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-28 | 3,256,700 | 46.91 | 47.23 | 45.05 | 45.41 | 00:00:00 | 2007-08-29 | 3,618,400 | 44.97 | 46.67 | 44.75 | 46.47 | 00:00:00 | 2007-08-30 | 3,505,400 | 46.96 | 47.40 | 46.23 | 47.24 | 00:00:00 | 2007-08-31 | 6,337,500 | 47.42 | 48.38 | 47.35 | 48.37 | 00:00:00 | 2007-09-03 | 2,100,600 | 48.50 | 49.09 | 48.25 | 48.58 | 00:00:00 | 2007-09-04 | 2,575,500 | 48.59 | 48.95 | 48.00 | 48.64 | 00:00:00 | 2007-09-05 | 3,048,700 | 48.38 | 48.47 | 47.34 | 47.62 | 00:00:00 | 2007-09-06 | 3,615,400 | 47.59 | 48.20 | 47.19 | 48.03 | 00:00:00 | 2007-09-07 | 4,519,200 | 48.10 | 49.11 | 46.40 | 46.48 | 00:00:00 | 2007-09-10 | 4,054,300 | 45.65 | 46.30 | 45.00 | 45.13 | 00:00:00 | 2007-09-11 | 3,346,300 | 45.49 | 46.79 | 45.47 | 46.64 | 00:00:00 | 2007-09-12 | 3,473,200 | 46.98 | 46.98 | 45.40 | 46.08 | 00:00:00 | 2007-09-13 | 4,757,500 | 45.90 | 48.59 | 45.66 | 48.20 | 00:00:00 | 2007-09-14 | 5,743,100 | 48.40 | 49.49 | 47.22 | 49.16 | 00:00:00 | 2007-09-17 | 4,666,500 | 49.21 | 49.21 | 47.70 | 47.94 | 00:00:00 | 2007-09-18 | 4,038,900 | 47.71 | 49.37 | 47.63 | 49.36 | 00:00:00 | 2007-09-19 | 6,692,800 | 50.68 | 52.03 | 50.42 | 51.96 | 00:00:00 | 2007-09-20 | 5,056,300 | 51.10 | 52.54 | 51.07 | 52.18 | 00:00:00 | 2007-09-21 | 6,018,300 | 52.75 | 54.45 | 52.14 | 53.95 | 00:00:00 | 2007-09-24 | 6,332,900 | 53.95 | 55.25 | 53.60 | 54.95 | 00:00:00 | 2007-09-25 | 5,338,200 | 54.49 | 54.68 | 53.82 | 54.10 | 00:00:00 | 2007-09-26 | 4,492,200 | 54.57 | 55.64 | 54.47 | 54.94 | 00:00:00 | 2007-09-27 | 4,433,600 | 55.74 | 55.80 | 55.20 | 55.40 | 00:00:00 | 2007-09-28 | 4,263,300 | 55.30 | 55.43 | 54.52 | 55.35 | 00:00:00 | 2007-10-01 | 3,733,300 | 54.73 | 56.10 | 54.73 | 55.85 | 00:00:00 | 2007-10-02 | 4,545,400 | 56.30 | 56.48 | 54.71 | 54.85 | 00:00:00 | 2007-10-03 | 3,235,100 | 55.08 | 55.43 | 54.06 | 54.39 | 00:00:00 | 2007-10-04 | 3,445,000 | 53.85 | 54.07 | 53.17 | 53.75 | 00:00:00 | 2007-10-05 | 3,895,200 | 53.97 | 55.20 | 53.54 | 55.20 | 00:00:00 | 2007-10-08 | 2,569,200 | 55.43 | 55.74 | 54.35 | 54.45 | 00:00:00 | 2007-10-09 | 3,001,000 | 54.29 | 54.79 | 52.94 | 54.79 | 00:00:00 | 2007-10-10 | 4,151,300 | 55.00 | 55.84 | 54.10 | 55.57 | 00:00:00 | 2007-10-11 | 4,333,100 | 55.70 | 57.12 | 55.70 | 56.48 | 00:00:00 | 2007-10-12 | 5,809,700 | 55.70 | 55.82 | 54.95 | 55.43 | 00:00:00 | 2007-10-15 | 2,661,100 | 55.51 | 56.12 | 55.00 | 55.15 | 00:00:00 | 2007-10-16 | 4,151,800 | 54.70 | 54.75 | 53.50 | 53.92 | 00:00:00 | 2007-10-17 | 4,175,100 | 53.43 | 55.33 | 52.97 | 55.16 | 00:00:00 | 2007-10-18 | 3,124,600 | 55.46 | 55.80 | 54.31 | 54.69 | 00:00:00 | 2007-10-19 | 4,090,100 | 55.05 | 56.32 | 54.85 | 55.05 | 00:00:00 | 2007-10-22 | 5,884,000 | 54.91 | 54.30 | 52.60 | 52.99 | 00:00:00 | 2007-10-23 | 3,500,800 | 53.78 | 55.12 | 53.65 | 54.80 | 00:00:00 | 2007-10-24 | 4,052,800 | 55.24 | 55.62 | 54.45 | 54.64 | 00:00:00 | 2007-10-25 | 3,372,900 | 54.91 | 55.86 | 54.73 | 55.27 | 00:00:00 | 2007-10-26 | 4,771,100 | 55.20 | 56.09 | 54.65 | 56.00 | 00:00:00 | 2007-10-29 | 4,421,800 | 56.73 | 57.89 | 56.62 | 57.78 | 00:00:00 | 2007-10-30 | 5,205,200 | 57.60 | 58.25 | 55.48 | 55.73 | 00:00:00 | 2007-10-31 | 3,857,000 | 55.24 | 56.08 | 54.34 | 55.40 | 00:00:00 | 2007-11-01 | 5,503,300 | 55.39 | 55.41 | 52.81 | 53.14 | 00:00:00 | 2007-11-02 | 6,661,400 | 52.44 | 52.81 | 50.87 | 52.48 | 00:00:00 | 2007-11-05 | 3,572,100 | 51.91 | 52.80 | 51.40 | 52.27 | 00:00:00 | 2007-11-06 | 2,977,800 | 52.58 | 53.40 | 52.34 | 52.90 | 00:00:00 | 2007-11-07 | 3,705,200 | 53.20 | 54.20 | 52.03 | 52.58 | 00:00:00 | 2007-11-08 | 6,994,300 | 51.05 | 54.74 | 50.75 | 53.30 | 00:00:00 | 2007-11-09 | 8,271,200 | 52.80 | 54.33 | 50.16 | 50.42 | 00:00:00 | 2007-11-12 | 7,693,400 | 48.97 | 49.72 | 47.97 | 48.44 | 00:00:00 | 2007-11-13 | 4,176,600 | 47.71 | 49.45 | 47.30 | 49.03 | 00:00:00 | 2007-11-14 | 6,388,300 | 51.99 | 51.99 | 49.50 | 49.82 | 00:00:00 | 2007-11-15 | 3,963,700 | 49.61 | 50.11 | 48.04 | 48.62 | 00:00:00 | 2007-11-16 | 5,244,100 | 47.75 | 48.68 | 47.60 | 48.04 | 00:00:00 | 2007-11-19 | 5,901,000 | 47.63 | 49.47 | 46.35 | 46.63 | 00:00:00 | 2007-11-20 | 6,624,700 | 47.16 | 48.78 | 46.68 | 48.76 | 00:00:00 | 2007-11-21 | 4,850,200 | 47.84 | 48.15 | 46.32 | 46.85 | 00:00:00 | 2007-11-22 | 3,643,900 | 47.57 | 47.89 | 46.50 | 46.80 | 00:00:00 | 2007-11-23 | 5,984,800 | 46.73 | 48.53 | 46.50 | 48.46 | 00:00:00 | 2007-11-26 | 4,019,100 | 49.05 | 50.25 | 48.47 | 48.69 | 00:00:00 | 2007-11-27 | 7,485,200 | 48.01 | 49.13 | 46.57 | 47.24 | 00:00:00 | 2007-11-28 | 7,395,100 | 46.55 | 48.67 | 45.70 | 48.50 | 00:00:00 | 2007-11-29 | 5,840,800 | 49.00 | 50.00 | 48.59 | 49.85 | 00:00:00 | 2007-11-30 | 5,559,400 | 49.87 | 51.27 | 49.36 | 50.47 | 00:00:00 | 2007-12-03 | 3,322,000 | 49.94 | 50.94 | 49.12 | 49.32 | 00:00:00 | 2007-12-04 | 6,966,700 | 49.13 | 49.33 | 47.26 | 47.38 | 00:00:00 | 2007-12-05 | 3,870,600 | 47.63 | 49.00 | 47.53 | 48.88 | 00:00:00 | 2007-12-06 | 5,026,400 | 49.27 | 49.99 | 47.80 | 49.34 | 00:00:00 | 2007-12-07 | 4,443,500 | 49.38 | 50.86 | 49.29 | 50.21 | 00:00:00 | 2007-12-10 | 3,138,200 | 50.21 | 50.99 | 49.91 | 50.68 | 00:00:00 | 2007-12-11 | 2,598,800 | 51.00 | 51.10 | 50.23 | 50.86 | 00:00:00 | 2007-12-12 | 4,368,600 | 50.25 | 52.45 | 49.89 | 51.79 | 00:00:00 | 2007-12-13 | 3,630,800 | 50.51 | 50.92 | 49.65 | 49.82 | 00:00:00 | 2007-12-14 | 3,533,900 | 50.41 | 50.60 | 48.69 | 49.64 | 00:00:00 | 2007-12-17 | 4,867,200 | 48.75 | 49.29 | 48.16 | 48.25 | 00:00:00 | 2007-12-18 | 4,222,100 | 48.13 | 49.20 | 48.13 | 48.34 | 00:00:00 | 2007-12-19 | 4,205,200 | 48.43 | 49.27 | 47.75 | 48.91 | 00:00:00 | 2007-12-20 | 4,649,500 | 49.36 | 50.16 | 48.95 | 49.56 | 00:00:00 | 2007-12-21 | 10,612,400 | 50.35 | 51.92 | 50.00 | 51.17 | 00:00:00 | 2007-12-24 | 365,600 | 51.20 | 51.85 | 50.91 | 51.74 | 00:00:00 | 2007-12-27 | 2,548,900 | 52.50 | 52.77 | 52.03 | 52.60 | 00:00:00 | 2007-12-28 | 1,181,800 | 52.50 | 53.09 | 52.20 | 52.93 | 00:00:00 | 2007-12-31 | 425,800 | 53.09 | 53.39 | 52.84 | 53.19 | 00:00:00 | 2008-01-02 | 2,906,600 | 53.13 | 54.15 | 52.33 | 52.41 | 00:00:00 | 2008-01-03 | 3,430,000 | 51.88 | 52.00 | 51.32 | 51.75 | 00:00:00 | 2008-01-04 | 5,606,300 | 51.49 | 51.68 | 49.76 | 49.90 | 00:00:00 | 2008-01-07 | 4,786,500 | 49.88 | 50.16 | 47.82 | 48.40 | 00:00:00 | 2008-01-08 | 4,150,600 | 48.58 | 49.63 | 47.90 | 48.60 | 00:00:00 | 2008-01-09 | 7,069,000 | 47.77 | 48.94 | 46.50 | 46.69 | 00:00:00 | 2008-01-10 | 6,712,100 | 47.61 | 47.61 | 44.71 | 45.27 | 00:00:00 | 2008-01-11 | 5,613,100 | 45.90 | 45.90 | 44.13 | 45.59 | 00:00:00 | 2008-01-14 | 4,369,100 | 45.40 | 46.67 | 44.30 | 46.28 | 00:00:00 | 2008-01-15 | 7,174,100 | 46.22 | 46.22 | 44.42 | 44.42 | 00:00:00 | 2008-01-16 | 8,878,400 | 43.83 | 44.14 | 42.32 | 43.24 | 00:00:00 | 2008-01-17 | 6,895,900 | 43.54 | 43.86 | 42.44 | 42.63 | 00:00:00 | 2008-01-18 | 10,274,400 | 42.74 | 44.69 | 42.19 | 42.76 | 00:00:00 | 2008-01-21 | 14,545,000 | 41.87 | 41.99 | 37.93 | 37.93 | 00:00:00 | 2008-01-22 | 16,299,300 | 36.04 | 42.05 | 35.35 | 41.34 | 00:00:00 | 2008-01-23 | 11,126,100 | 42.61 | 42.61 | 38.60 | 39.11 | 00:00:00 | 2008-01-24 | 9,924,200 | 41.06 | 43.00 | 40.40 | 43.00 | 00:00:00 | 2008-01-25 | 9,790,100 | 44.50 | 45.35 | 42.98 | 43.67 | 00:00:00 | 2008-01-28 | 6,706,100 | 42.30 | 43.52 | 41.32 | 43.23 | 00:00:00 | 2008-01-29 | 6,729,800 | 44.07 | 45.10 | 43.41 | 44.29 | 00:00:00 | 2008-01-30 | 5,721,800 | 43.30 | 44.32 | 42.84 | 43.64 | 00:00:00 | 2008-01-31 | 7,032,000 | 44.00 | 44.90 | 42.43 | 44.10 | 00:00:00 | 2008-02-01 | 10,117,800 | 45.27 | 47.91 | 45.02 | 47.20 | 00:00:00 | 2008-02-04 | 4,114,400 | 48.20 | 48.47 | 46.85 | 47.38 | 00:00:00 | 2008-02-05 | 7,395,000 | 47.50 | 47.90 | 45.15 | 45.42 | 00:00:00 | 2008-02-06 | 5,670,100 | 44.71 | 47.00 | 44.49 | 46.85 | 00:00:00 | 2008-02-07 | 5,160,700 | 46.35 | 46.55 | 44.50 | 45.07 | 00:00:00 | 2008-02-08 | 4,443,000 | 46.16 | 46.46 | 44.49 | 45.96 | 00:00:00 | 2008-02-11 | 4,240,200 | 45.46 | 46.95 | 45.27 | 46.21 | 00:00:00 | 2008-02-12 | 6,965,600 | 46.77 | 49.36 | 46.53 | 49.15 | 00:00:00 | 2008-02-13 | 7,973,800 | 47.53 | 48.74 | 46.60 | 47.39 | 00:00:00 | 2008-02-14 | 5,344,400 | 48.34 | 48.84 | 47.42 | 48.02 | 00:00:00 | 2008-02-15 | 5,212,500 | 48.35 | 48.77 | 47.15 | 47.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|