|
 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 | | 2008-08-08 | 5,567,900 | 54.12 | 54.67 | 52.26 | 52.87 | 00:00:00 | | 2008-08-11 | 4,538,900 | 52.79 | 53.51 | 51.62 | 52.26 | 00:00:00 | | 2008-08-12 | 5,320,300 | 51.89 | 52.13 | 50.92 | 51.41 | 00:00:00 | | 2008-08-13 | 5,786,000 | 52.23 | 52.84 | 51.69 | 51.83 | 00:00:00 | | 2008-08-14 | 6,703,000 | 53.34 | 53.62 | 52.01 | 52.50 | 00:00:00 | | 2008-08-15 | 5,498,800 | 52.32 | 52.67 | 50.22 | 50.60 | 00:00:00 | | 2008-08-18 | 4,340,200 | 50.80 | 51.80 | 50.73 | 51.01 | 00:00:00 | | 2008-08-19 | 5,152,100 | 50.23 | 51.46 | 49.93 | 50.25 | 00:00:00 | | 2008-08-20 | 5,814,300 | 51.30 | 52.31 | 51.15 | 51.84 | 00:00:00 | | 2008-08-21 | 4,596,900 | 52.17 | 52.94 | 51.75 | 52.53 | 00:00:00 | | 2008-08-22 | 4,531,500 | 53.00 | 53.00 | 51.60 | 52.33 | 00:00:00 | | 2008-08-25 | 3,651,100 | 51.65 | 52.29 | 51.03 | 51.18 | 00:00:00 | | 2008-08-26 | 4,654,100 | 51.06 | 51.69 | 50.30 | 51.23 | 00:00:00 | | 2008-08-27 | 5,368,500 | 50.95 | 52.70 | 50.58 | 52.30 | 00:00:00 | | 2008-08-28 | 4,861,700 | 52.46 | 53.40 | 51.68 | 52.97 | 00:00:00 | | 2008-08-29 | 4,609,600 | 53.29 | 54.17 | 52.92 | 53.76 | 00:00:00 | | 2008-09-01 | 3,457,500 | 53.38 | 53.68 | 52.50 | 52.72 | 00:00:00 | | 2008-09-02 | 8,927,900 | 52.22 | 52.28 | 49.78 | 49.91 | 00:00:00 | | 2008-09-03 | 8,951,500 | 49.61 | 50.40 | 47.96 | 48.00 | 00:00:00 | | 2008-09-04 | 9,127,500 | 48.05 | 48.61 | 46.15 | 46.20 | 00:00:00 | | 2008-09-05 | 12,934,400 | 45.48 | 46.09 | 43.22 | 43.55 | 00:00:00 | | 2008-09-08 | 6,784,200 | 45.51 | 46.28 | 44.53 | 44.62 | 00:00:00 | | 2008-09-09 | 8,687,200 | 44.13 | 44.15 | 41.10 | 42.26 | 00:00:00 | | 2008-09-10 | 8,780,400 | 42.26 | 43.92 | 41.76 | 42.62 | 00:00:00 | | 2008-09-11 | 7,343,300 | 43.50 | 44.15 | 42.27 | 43.87 | 00:00:00 | | 2008-09-12 | 6,992,100 | 45.10 | 46.14 | 44.26 | 46.09 | 00:00:00 | | 2008-09-15 | 7,809,800 | 44.50 | 45.15 | 43.74 | 44.57 | 00:00:00 | | 2008-09-16 | 8,930,000 | 43.70 | 44.74 | 42.50 | 43.10 | 00:00:00 | | 2008-09-17 | 13,345,500 | 44.29 | 44.79 | 39.61 | 39.67 | 00:00:00 | | 2008-09-18 | 11,214,900 | 39.21 | 40.68 | 36.91 | 37.28 | 00:00:00 | | 2008-09-19 | 18,661,000 | 40.67 | 42.55 | 39.35 | 41.36 | 00:00:00 | | 2008-09-22 | 5,953,900 | 43.60 | 43.93 | 42.49 | 42.54 | 00:00:00 | | 2008-09-23 | 5,648,800 | 42.74 | 43.12 | 40.58 | 40.92 | 00:00:00 | | 2008-09-24 | 4,308,900 | 40.61 | 41.01 | 38.99 | 39.25 | 00:00:00 | | 2008-09-25 | 4,936,600 | 38.72 | 40.54 | 38.54 | 40.29 | 00:00:00 | | 2008-09-26 | 4,018,600 | 40.08 | 40.15 | 38.69 | 38.74 | 00:00:00 | | 2008-09-29 | 9,212,900 | 38.81 | 38.81 | 34.00 | 34.00 | 00:00:00 | | 2008-09-30 | 10,765,600 | 32.85 | 36.20 | 31.96 | 35.15 | 00:00:00 | | 2008-10-01 | 8,381,800 | 35.88 | 36.81 | 32.78 | 33.42 | 00:00:00 | | 2008-10-02 | 8,396,800 | 33.52 | 33.60 | 30.13 | 30.30 | 00:00:00 | | 2008-10-03 | 11,887,400 | 30.14 | 33.40 | 29.10 | 33.24 | 00:00:00 | | 2008-10-06 | 11,447,800 | 31.30 | 31.33 | 26.73 | 28.30 | 00:00:00 | | 2008-10-07 | 12,985,100 | 30.00 | 30.22 | 26.65 | 27.84 | 00:00:00 | | 2008-10-08 | 23,276,200 | 25.10 | 27.45 | 22.49 | 23.00 | 00:00:00 | | 2008-10-09 | 21,257,000 | 23.97 | 25.89 | 22.79 | 25.09 | 00:00:00 | | 2008-10-10 | 19,284,600 | 22.20 | 23.65 | 20.51 | 21.92 | 00:00:00 | | 2008-10-13 | 14,232,200 | 23.52 | 26.23 | 23.52 | 26.23 | 00:00:00 | | 2008-10-14 | 13,964,300 | 28.10 | 28.39 | 24.74 | 25.45 | 00:00:00 | | 2008-10-15 | 13,008,700 | 25.00 | 25.00 | 21.73 | 21.97 | 00:00:00 | | 2008-10-16 | 17,169,400 | 20.01 | 21.84 | 19.09 | 20.09 | 00:00:00 | | 2008-10-17 | 14,716,700 | 21.50 | 22.55 | 19.04 | 22.22 | 00:00:00 | | 2008-10-20 | 9,949,600 | 22.88 | 23.50 | 21.01 | 22.15 | 00:00:00 | | 2008-10-21 | 10,248,800 | 23.25 | 23.30 | 21.25 | 21.42 | 00:00:00 | | 2008-10-22 | 9,475,000 | 20.56 | 20.72 | 19.10 | 19.26 | 00:00:00 | | 2008-10-23 | 12,142,100 | 19.11 | 19.51 | 17.19 | 18.49 | 00:00:00 | | 2008-10-24 | 13,750,100 | 17.03 | 17.29 | 15.90 | 17.18 | 00:00:00 | | 2008-10-27 | 9,280,300 | 16.33 | 17.07 | 15.71 | 15.77 | 00:00:00 | | 2008-10-28 | 9,129,600 | 16.50 | 17.05 | 15.30 | 16.12 | 00:00:00 | | 2008-10-29 | 11,975,600 | 18.20 | 18.50 | 17.27 | 18.05 | 00:00:00 | | 2008-10-30 | 11,492,700 | 18.62 | 19.68 | 18.19 | 19.05 | 00:00:00 | | 2008-10-31 | 8,589,200 | 19.36 | 20.25 | 17.85 | 20.06 | 00:00:00 | | 2008-11-03 | 9,296,500 | 20.45 | 22.05 | 20.03 | 21.99 | 00:00:00 | | 2008-11-04 | 10,796,000 | 22.23 | 24.75 | 21.12 | 24.50 | 00:00:00 | | 2008-11-05 | 18,200,300 | 22.50 | 22.66 | 19.85 | 20.71 | 00:00:00 | | 2008-11-06 | 17,254,200 | 19.20 | 19.27 | 16.55 | 16.75 | 00:00:00 | | 2008-11-07 | 9,815,300 | 17.00 | 18.05 | 16.82 | 17.51 | 00:00:00 | | 2008-11-10 | 12,279,800 | 19.05 | 21.27 | 18.28 | 18.50 | 00:00:00 | | 2008-11-11 | 7,191,800 | 18.17 | 19.15 | 17.63 | 17.80 | 00:00:00 | | 2008-11-12 | 11,452,200 | 18.12 | 18.41 | 15.76 | 16.09 | 00:00:00 | | 2008-11-13 | 11,227,300 | 15.52 | 16.86 | 15.52 | 16.38 | 00:00:00 | | 2008-11-14 | 8,877,600 | 17.46 | 17.75 | 16.58 | 16.77 | 00:00:00 | | 2008-11-17 | 6,896,000 | 16.85 | 17.16 | 16.39 | 16.70 | 00:00:00 | | 2008-11-18 | 6,223,100 | 16.63 | 16.85 | 15.83 | 16.57 | 00:00:00 | | 2008-11-19 | 7,263,600 | 16.57 | 16.57 | 15.00 | 15.10 | 00:00:00 | | 2008-11-20 | 15,858,100 | 14.29 | 14.40 | 12.94 | 13.48 | 00:00:00 | | 2008-11-21 | 11,004,200 | 13.41 | 14.76 | 13.18 | 13.97 | 00:00:00 | | 2008-11-24 | 11,609,500 | 14.45 | 16.61 | 14.25 | 16.58 | 00:00:00 | | 2008-11-25 | 15,330,200 | 16.51 | 18.77 | 16.10 | 17.75 | 00:00:00 | | 2008-11-26 | 7,395,300 | 17.70 | 19.38 | 17.34 | 18.71 | 00:00:00 | | 2008-11-27 | 5,998,800 | 19.23 | 19.98 | 18.61 | 19.84 | 00:00:00 | | 2008-11-28 | 7,887,500 | 19.70 | 20.00 | 17.81 | 18.74 | 00:00:00 | | 2008-12-01 | 7,260,400 | 18.65 | 18.65 | 16.32 | 16.51 | 00:00:00 | | 2008-12-02 | 8,527,800 | 15.76 | 17.35 | 15.03 | 17.12 | 00:00:00 | | 2008-12-03 | 7,229,400 | 16.85 | 16.93 | 15.60 | 16.34 | 00:00:00 | | 2008-12-04 | 10,569,500 | 16.25 | 17.74 | 16.03 | 16.81 | 00:00:00 | | 2008-12-05 | 6,524,400 | 16.45 | 16.71 | 15.39 | 15.61 | 00:00:00 | | 2008-12-08 | 8,901,300 | 17.35 | 18.88 | 17.03 | 18.40 | 00:00:00 | | 2008-12-09 | 9,001,500 | 18.05 | 19.19 | 17.67 | 18.75 | 00:00:00 | | 2008-12-10 | 6,384,200 | 18.87 | 19.75 | 18.50 | 19.50 | 00:00:00 | | 2008-12-11 | 6,391,400 | 19.45 | 19.54 | 18.18 | 18.72 | 00:00:00 | | 2008-12-12 | 8,056,600 | 17.20 | 18.14 | 16.75 | 17.80 | 00:00:00 | | 2008-12-15 | 4,991,600 | 18.27 | 18.48 | 17.33 | 17.50 | 00:00:00 | | 2008-12-16 | 5,973,900 | 17.25 | 18.05 | 17.07 | 17.31 | 00:00:00 | | 2008-12-17 | 7,456,500 | 17.72 | 18.18 | 17.05 | 18.00 | 00:00:00 | | 2008-12-18 | 4,844,600 | 18.17 | 18.44 | 17.88 | 18.17 | 00:00:00 | | 2008-12-19 | 8,868,000 | 17.69 | 18.20 | 17.01 | 17.76 | 00:00:00 | | 2008-12-22 | 4,752,500 | 17.72 | 17.74 | 16.50 | 16.51 | 00:00:00 | | 2008-12-23 | 3,536,400 | 16.50 | 17.18 | 16.35 | 16.82 | 00:00:00 | | 2008-12-24 | 521,600 | 16.52 | 16.75 | 16.31 | 16.70 | 00:00:00 | | 2008-12-29 | 2,034,200 | 16.91 | 17.40 | 16.53 | 16.72 | 00:00:00 | | 2008-12-30 | 2,507,400 | 17.09 | 17.30 | 16.80 | 17.30 | 00:00:00 | | 2008-12-31 | 774,400 | 17.33 | 17.39 | 17.04 | 17.11 | 00:00:00 | | 2009-01-02 | 3,356,700 | 17.40 | 18.80 | 17.32 | 18.80 | 00:00:00 | | 2009-01-05 | 5,560,600 | 18.95 | 19.39 | 18.19 | 18.80 | 00:00:00 | | 2009-01-06 | 12,297,700 | 18.90 | 21.69 | 18.40 | 21.36 | 00:00:00 | | 2009-01-07 | 12,823,500 | 21.32 | 22.94 | 20.28 | 20.74 | 00:00:00 | | 2009-01-08 | 6,458,100 | 20.00 | 20.66 | 19.63 | 20.43 | 00:00:00 | | 2009-01-09 | 6,173,700 | 20.83 | 21.01 | 19.85 | 20.10 | 00:00:00 | | 2009-01-12 | 4,462,800 | 19.92 | 20.39 | 19.22 | 19.41 | 00:00:00 | | 2009-01-13 | 7,103,900 | 19.06 | 19.17 | 17.99 | 18.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
