|
 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 | | 2008-02-15 | 5,212,500 | 48.35 | 48.77 | 47.15 | 47.56 | 00:00:00 | | 2008-02-18 | 3,735,700 | 48.11 | 48.62 | 47.41 | 47.79 | 00:00:00 | | 2008-02-19 | 6,863,900 | 47.66 | 48.07 | 46.70 | 47.66 | 00:00:00 | | 2008-02-20 | 7,391,300 | 47.30 | 49.47 | 47.01 | 49.33 | 00:00:00 | | 2008-02-21 | 7,212,300 | 50.30 | 51.96 | 49.97 | 51.50 | 00:00:00 | | 2008-02-22 | 7,114,000 | 51.34 | 52.98 | 51.17 | 52.00 | 00:00:00 | | 2008-02-25 | 3,923,300 | 52.97 | 53.10 | 51.29 | 52.30 | 00:00:00 | | 2008-02-26 | 4,545,400 | 52.23 | 53.08 | 51.43 | 52.91 | 00:00:00 | | 2008-02-27 | 4,507,400 | 53.30 | 53.30 | 51.84 | 52.88 | 00:00:00 | | 2008-02-28 | 4,414,300 | 52.60 | 52.72 | 51.38 | 51.38 | 00:00:00 | | 2008-02-29 | 5,516,500 | 51.64 | 51.96 | 49.92 | 50.67 | 00:00:00 | | 2008-03-03 | 4,281,900 | 49.60 | 51.09 | 49.32 | 50.98 | 00:00:00 | | 2008-03-04 | 5,956,300 | 51.19 | 52.46 | 50.48 | 50.84 | 00:00:00 | | 2008-03-05 | 4,018,700 | 51.01 | 51.57 | 50.23 | 51.30 | 00:00:00 | | 2008-03-06 | 4,067,500 | 51.81 | 51.88 | 50.45 | 50.69 | 00:00:00 | | 2008-03-07 | 6,478,000 | 50.40 | 50.48 | 48.79 | 49.64 | 00:00:00 | | 2008-03-10 | 5,710,900 | 48.76 | 48.76 | 47.22 | 47.59 | 00:00:00 | | 2008-03-11 | 4,744,300 | 47.67 | 49.42 | 47.37 | 48.09 | 00:00:00 | | 2008-03-12 | 4,598,200 | 49.25 | 50.13 | 49.05 | 49.75 | 00:00:00 | | 2008-03-13 | 5,625,900 | 48.65 | 49.95 | 47.66 | 49.79 | 00:00:00 | | 2008-03-14 | 7,921,900 | 49.60 | 51.38 | 49.51 | 50.67 | 00:00:00 | | 2008-03-18 | 7,095,200 | 49.45 | 50.08 | 47.84 | 49.78 | 00:00:00 | | 2008-03-19 | 8,098,700 | 50.15 | 51.25 | 49.68 | 49.97 | 00:00:00 | | 2008-03-20 | 11,549,100 | 48.40 | 48.61 | 47.24 | 47.96 | 00:00:00 | | 2008-03-25 | 5,437,300 | 49.58 | 50.15 | 48.89 | 49.46 | 00:00:00 | | 2008-03-26 | 6,677,600 | 49.01 | 50.92 | 48.96 | 50.50 | 00:00:00 | | 2008-03-27 | 4,940,200 | 50.55 | 51.65 | 50.09 | 50.75 | 00:00:00 | | 2008-03-28 | 4,189,400 | 50.50 | 51.78 | 50.35 | 51.30 | 00:00:00 | | 2008-03-31 | 4,496,700 | 50.90 | 52.00 | 50.48 | 51.89 | 00:00:00 | | 2008-04-01 | 4,423,000 | 51.53 | 52.10 | 51.00 | 51.86 | 00:00:00 | | 2008-04-02 | 5,511,600 | 52.45 | 52.60 | 50.23 | 51.80 | 00:00:00 | | 2008-04-03 | 4,142,100 | 52.00 | 52.52 | 51.30 | 52.34 | 00:00:00 | | 2008-04-04 | 5,078,400 | 52.72 | 53.50 | 52.21 | 53.47 | 00:00:00 | | 2008-04-07 | 5,586,000 | 54.20 | 54.98 | 53.91 | 54.75 | 00:00:00 | | 2008-04-08 | 3,634,900 | 53.86 | 54.57 | 53.38 | 54.57 | 00:00:00 | | 2008-04-09 | 3,764,900 | 54.01 | 55.29 | 53.78 | 54.51 | 00:00:00 | | 2008-04-10 | 4,748,800 | 54.08 | 54.53 | 53.01 | 54.25 | 00:00:00 | | 2008-04-11 | 4,324,400 | 54.50 | 54.95 | 52.82 | 53.12 | 00:00:00 | | 2008-04-14 | 3,957,700 | 52.25 | 52.99 | 52.18 | 52.52 | 00:00:00 | | 2008-04-15 | 4,423,100 | 53.50 | 53.83 | 52.81 | 53.26 | 00:00:00 | | 2008-04-16 | 6,175,500 | 54.21 | 55.22 | 53.91 | 54.96 | 00:00:00 | | 2008-04-17 | 4,509,800 | 55.36 | 55.70 | 54.70 | 55.31 | 00:00:00 | | 2008-04-18 | 5,377,300 | 55.62 | 56.56 | 55.26 | 56.24 | 00:00:00 | | 2008-04-21 | 2,540,200 | 56.00 | 56.65 | 55.75 | 56.30 | 00:00:00 | | 2008-04-22 | 3,292,600 | 56.50 | 57.10 | 55.46 | 55.88 | 00:00:00 | | 2008-04-23 | 7,153,000 | 55.56 | 58.06 | 55.40 | 57.94 | 00:00:00 | | 2008-04-24 | 5,466,900 | 57.40 | 58.50 | 56.49 | 57.07 | 00:00:00 | | 2008-04-25 | 4,163,200 | 57.09 | 57.47 | 56.32 | 56.65 | 00:00:00 | | 2008-04-28 | 2,609,000 | 56.87 | 58.09 | 56.80 | 57.95 | 00:00:00 | | 2008-04-29 | 3,570,900 | 57.19 | 57.55 | 56.34 | 56.72 | 00:00:00 | | 2008-04-30 | 3,960,300 | 56.76 | 56.96 | 55.33 | 56.79 | 00:00:00 | | 2008-05-02 | 4,181,000 | 56.33 | 57.79 | 55.70 | 57.56 | 00:00:00 | | 2008-05-05 | 1,719,500 | 57.23 | 58.35 | 57.04 | 58.08 | 00:00:00 | | 2008-05-06 | 7,237,700 | 58.50 | 60.03 | 58.30 | 60.00 | 00:00:00 | | 2008-05-07 | 5,172,300 | 60.05 | 61.49 | 59.82 | 61.00 | 00:00:00 | | 2008-05-08 | 3,379,800 | 59.96 | 61.79 | 59.90 | 61.70 | 00:00:00 | | 2008-05-09 | 4,106,900 | 61.77 | 61.95 | 60.58 | 60.81 | 00:00:00 | | 2008-05-12 | 2,595,300 | 61.28 | 62.15 | 61.15 | 61.56 | 00:00:00 | | 2008-05-13 | 3,799,400 | 62.16 | 62.47 | 61.01 | 62.16 | 00:00:00 | | 2008-05-14 | 7,295,500 | 62.54 | 64.99 | 62.42 | 64.73 | 00:00:00 | | 2008-05-15 | 4,566,700 | 63.50 | 64.79 | 63.34 | 64.66 | 00:00:00 | | 2008-05-16 | 4,508,100 | 65.28 | 65.48 | 64.07 | 64.38 | 00:00:00 | | 2008-05-19 | 3,061,400 | 64.92 | 66.12 | 64.67 | 66.01 | 00:00:00 | | 2008-05-20 | 4,771,800 | 64.80 | 65.48 | 63.55 | 63.55 | 00:00:00 | | 2008-05-21 | 4,903,000 | 64.10 | 65.21 | 63.20 | 64.03 | 00:00:00 | | 2008-05-22 | 3,516,400 | 62.99 | 64.37 | 62.84 | 63.93 | 00:00:00 | | 2008-05-23 | 4,966,300 | 64.52 | 64.90 | 62.93 | 62.93 | 00:00:00 | | 2008-05-26 | 1,613,900 | 63.13 | 64.40 | 63.10 | 63.88 | 00:00:00 | | 2008-05-27 | 4,452,400 | 63.89 | 64.46 | 61.60 | 61.60 | 00:00:00 | | 2008-05-28 | 4,320,200 | 61.94 | 63.80 | 61.83 | 63.21 | 00:00:00 | | 2008-05-29 | 4,374,200 | 63.99 | 64.80 | 63.51 | 64.25 | 00:00:00 | | 2008-05-30 | 6,425,500 | 64.08 | 64.33 | 63.35 | 63.67 | 00:00:00 | | 2008-06-02 | 3,126,300 | 63.66 | 63.97 | 62.25 | 63.17 | 00:00:00 | | 2008-06-03 | 4,098,400 | 62.80 | 65.35 | 62.80 | 65.04 | 00:00:00 | | 2008-06-04 | 3,921,000 | 64.64 | 64.80 | 63.06 | 64.03 | 00:00:00 | | 2008-06-05 | 4,632,900 | 63.65 | 65.77 | 63.42 | 65.65 | 00:00:00 | | 2008-06-06 | 6,513,000 | 66.90 | 67.79 | 65.10 | 65.19 | 00:00:00 | | 2008-06-10 | 4,990,600 | 65.76 | 66.02 | 64.22 | 64.39 | 00:00:00 | | 2008-06-11 | 7,002,200 | 64.00 | 64.85 | 62.07 | 62.08 | 00:00:00 | | 2008-06-12 | 5,360,800 | 61.52 | 63.18 | 61.20 | 61.51 | 00:00:00 | | 2008-06-13 | 5,174,600 | 60.97 | 62.54 | 59.99 | 62.32 | 00:00:00 | | 2008-06-16 | 4,428,400 | 61.84 | 62.50 | 60.83 | 62.28 | 00:00:00 | | 2008-06-17 | 4,414,000 | 62.31 | 63.89 | 62.30 | 62.86 | 00:00:00 | | 2008-06-18 | 4,397,700 | 62.37 | 63.24 | 62.00 | 62.83 | 00:00:00 | | 2008-06-19 | 7,922,800 | 63.01 | 65.90 | 63.00 | 65.36 | 00:00:00 | | 2008-06-20 | 7,272,400 | 65.95 | 66.72 | 64.70 | 65.30 | 00:00:00 | | 2008-06-23 | 4,258,200 | 64.60 | 66.85 | 64.50 | 66.21 | 00:00:00 | | 2008-06-24 | 5,749,700 | 66.80 | 66.90 | 64.03 | 65.20 | 00:00:00 | | 2008-06-25 | 4,408,200 | 65.08 | 65.73 | 63.56 | 63.75 | 00:00:00 | | 2008-06-26 | 4,692,300 | 63.45 | 64.90 | 63.06 | 63.28 | 00:00:00 | | 2008-06-27 | 5,388,600 | 63.11 | 64.46 | 62.10 | 63.71 | 00:00:00 | | 2008-06-30 | 4,325,900 | 63.44 | 64.64 | 62.06 | 62.80 | 00:00:00 | | 2008-07-01 | 6,629,700 | 62.38 | 62.71 | 59.45 | 59.60 | 00:00:00 | | 2008-07-02 | 10,561,500 | 59.13 | 60.22 | 55.75 | 55.95 | 00:00:00 | | 2008-07-03 | 15,365,900 | 53.08 | 54.64 | 52.86 | 53.97 | 00:00:00 | | 2008-07-04 | 3,265,600 | 53.60 | 53.98 | 53.29 | 53.58 | 00:00:00 | | 2008-07-07 | 5,245,300 | 54.88 | 55.55 | 54.05 | 55.30 | 00:00:00 | | 2008-07-08 | 7,235,000 | 54.55 | 55.03 | 52.65 | 53.40 | 00:00:00 | | 2008-07-09 | 4,775,900 | 54.00 | 55.94 | 53.54 | 55.71 | 00:00:00 | | 2008-07-10 | 5,647,500 | 54.84 | 56.76 | 54.62 | 56.28 | 00:00:00 | | 2008-07-11 | 5,183,500 | 57.40 | 57.64 | 55.38 | 55.55 | 00:00:00 | | 2008-07-14 | 2,570,800 | 56.09 | 56.62 | 55.35 | 55.60 | 00:00:00 | | 2008-07-15 | 6,933,300 | 55.05 | 55.52 | 53.52 | 54.24 | 00:00:00 | | 2008-07-16 | 6,390,600 | 53.89 | 54.95 | 52.22 | 52.96 | 00:00:00 | | 2008-07-17 | 8,661,100 | 54.16 | 54.27 | 51.50 | 51.97 | 00:00:00 | | 2008-07-18 | 9,669,400 | 50.81 | 51.41 | 49.94 | 50.50 | 00:00:00 | | 2008-07-21 | 5,087,000 | 49.96 | 51.94 | 49.64 | 50.88 | 00:00:00 | | 2008-07-22 | 4,669,800 | 51.39 | 52.24 | 50.75 | 51.22 | 00:00:00 | | 2008-07-23 | 5,703,900 | 51.02 | 51.60 | 50.33 | 50.71 | 00:00:00 | | 2008-07-24 | 6,261,300 | 50.70 | 50.71 | 48.34 | 48.73 | 00:00:00 | | 2008-07-25 | 5,638,100 | 48.37 | 50.01 | 48.35 | 49.77 | 00:00:00 | | 2008-07-28 | 3,552,300 | 50.29 | 51.41 | 49.83 | 50.97 | 00:00:00 | | 2008-07-29 | 7,486,900 | 50.58 | 54.18 | 50.20 | 53.30 | 00:00:00 | | 2008-07-30 | 10,252,600 | 57.25 | 58.61 | 57.02 | 57.71 | 00:00:00 | | 2008-07-31 | 7,610,400 | 58.86 | 59.89 | 56.95 | 57.22 | 00:00:00 | | 2008-08-01 | 5,236,800 | 56.30 | 56.52 | 54.83 | 55.13 | 00:00:00 | | 2008-08-04 | 4,793,600 | 54.40 | 55.50 | 53.07 | 53.39 | 00:00:00 | | 2008-08-05 | 6,554,100 | 52.45 | 53.84 | 51.85 | 53.09 | 00:00:00 | | 2008-08-06 | 5,553,800 | 54.00 | 55.04 | 53.60 | 54.52 | 00:00:00 | | 2008-08-07 | 4,979,900 | 54.39 | 55.90 | 53.74 | 54.73 | 00:00:00 | | 2008-08-08 | 5,567,900 | 54.12 | 54.67 | 52.26 | 52.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
