|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-08-06 | 3,232,700 | 11.40 | 11.62 | 11.00 | 11.59 | 00:00:00 | 2002-08-07 | 2,720,300 | 11.51 | 11.51 | 10.95 | 10.95 | 00:00:00 | 2002-08-08 | 3,256,400 | 11.20 | 11.30 | 10.70 | 10.74 | 00:00:00 | 2002-08-09 | 2,935,200 | 11.00 | 11.45 | 10.94 | 11.10 | 00:00:00 | 2002-08-12 | 1,367,400 | 11.12 | 11.22 | 10.79 | 10.91 | 00:00:00 | 2002-08-13 | 837,800 | 10.91 | 11.10 | 10.80 | 10.92 | 00:00:00 | 2002-08-14 | 2,086,300 | 10.90 | 10.99 | 10.79 | 10.79 | 00:00:00 | 2002-08-15 | 561,300 | 10.90 | 11.29 | 10.82 | 11.28 | 00:00:00 | 2002-08-16 | 1,904,100 | 11.25 | 11.25 | 10.90 | 11.16 | 00:00:00 | 2002-08-19 | 1,401,600 | 11.05 | 11.60 | 11.00 | 11.46 | 00:00:00 | 2002-08-20 | 2,260,700 | 11.60 | 12.10 | 11.52 | 11.88 | 00:00:00 | 2002-08-21 | 2,713,400 | 11.75 | 12.32 | 11.56 | 12.32 | 00:00:00 | 2002-08-22 | 3,138,800 | 12.30 | 12.78 | 12.29 | 12.78 | 00:00:00 | 2002-08-23 | 855,100 | 12.75 | 12.82 | 12.50 | 12.65 | 00:00:00 | 2002-08-26 | 439,400 | 12.74 | 12.74 | 12.40 | 12.40 | 00:00:00 | 2002-08-27 | 1,877,000 | 12.75 | 12.75 | 12.15 | 12.59 | 00:00:00 | 2002-08-28 | 1,484,700 | 12.33 | 12.45 | 12.11 | 12.28 | 00:00:00 | 2002-08-29 | 786,500 | 12.41 | 12.41 | 12.05 | 12.07 | 00:00:00 | 2002-08-30 | 1,319,100 | 12.11 | 12.40 | 12.05 | 12.40 | 00:00:00 | 2002-09-02 | 3,613,300 | 12.70 | 13.10 | 12.50 | 12.50 | 00:00:00 | 2002-09-03 | 2,243,800 | 12.56 | 12.69 | 11.96 | 11.96 | 00:00:00 | 2002-09-04 | 1,887,400 | 11.90 | 12.39 | 11.54 | 11.54 | 00:00:00 | 2002-09-05 | 2,230,300 | 11.98 | 11.98 | 10.90 | 10.90 | 00:00:00 | 2002-09-06 | 1,674,200 | 11.20 | 11.70 | 11.18 | 11.60 | 00:00:00 | 2002-09-09 | 1,450,200 | 11.80 | 11.97 | 11.65 | 11.75 | 00:00:00 | 2002-09-10 | 1,633,300 | 11.90 | 12.31 | 11.65 | 12.26 | 00:00:00 | 2002-09-11 | 1,334,300 | 12.30 | 12.47 | 12.10 | 12.40 | 00:00:00 | 2002-09-12 | 1,678,200 | 12.40 | 12.41 | 11.93 | 12.11 | 00:00:00 | 2002-09-13 | 1,160,000 | 12.15 | 12.15 | 11.77 | 11.97 | 00:00:00 | 2002-09-16 | 995,800 | 11.85 | 12.06 | 11.70 | 11.70 | 00:00:00 | 2002-09-17 | 1,581,500 | 11.97 | 12.28 | 11.85 | 12.14 | 00:00:00 | 2002-09-18 | 1,036,300 | 12.10 | 12.10 | 11.50 | 11.52 | 00:00:00 | 2002-09-19 | 1,968,200 | 11.50 | 11.77 | 11.22 | 11.45 | 00:00:00 | 2002-09-20 | 4,342,700 | 11.21 | 11.40 | 10.65 | 10.65 | 00:00:00 | 2002-09-23 | 1,494,500 | 10.73 | 10.94 | 10.28 | 10.28 | 00:00:00 | 2002-09-24 | 1,438,900 | 10.20 | 10.40 | 10.00 | 10.00 | 00:00:00 | 2002-09-25 | 2,397,900 | 10.00 | 10.41 | 9.86 | 10.00 | 00:00:00 | 2002-09-26 | 1,963,000 | 10.40 | 10.63 | 10.08 | 10.63 | 00:00:00 | 2002-09-27 | 690,200 | 10.63 | 10.75 | 10.31 | 10.40 | 00:00:00 | 2002-09-30 | 1,753,500 | 10.26 | 10.31 | 10.00 | 10.26 | 00:00:00 | 2002-10-01 | 1,243,800 | 10.30 | 10.39 | 9.97 | 10.03 | 00:00:00 | 2002-10-02 | 2,687,700 | 10.25 | 10.58 | 9.96 | 10.09 | 00:00:00 | 2002-10-03 | 3,374,100 | 10.00 | 10.08 | 9.89 | 9.99 | 00:00:00 | 2002-10-04 | 2,264,100 | 10.10 | 10.10 | 9.58 | 9.90 | 00:00:00 | 2002-10-07 | 3,065,100 | 9.90 | 9.90 | 8.91 | 9.05 | 00:00:00 | 2002-10-08 | 3,208,900 | 9.11 | 9.29 | 8.40 | 8.40 | 00:00:00 | 2002-10-09 | 3,475,400 | 8.69 | 8.89 | 8.40 | 8.85 | 00:00:00 | 2002-10-10 | 2,433,500 | 8.85 | 9.53 | 8.71 | 9.53 | 00:00:00 | 2002-10-11 | 3,134,600 | 9.65 | 10.05 | 9.26 | 10.05 | 00:00:00 | 2002-10-14 | 797,200 | 9.84 | 10.10 | 9.77 | 9.81 | 00:00:00 | 2002-10-15 | 2,319,500 | 10.05 | 10.48 | 9.92 | 10.30 | 00:00:00 | 2002-10-16 | 2,664,700 | 10.24 | 11.00 | 10.22 | 11.00 | 00:00:00 | 2002-10-17 | 2,493,600 | 11.05 | 11.25 | 10.83 | 11.20 | 00:00:00 | 2002-10-18 | 2,573,900 | 11.50 | 11.50 | 11.07 | 11.43 | 00:00:00 | 2002-10-21 | 1,448,300 | 11.25 | 11.74 | 11.25 | 11.50 | 00:00:00 | 2002-10-22 | 2,314,400 | 11.70 | 11.70 | 11.26 | 11.44 | 00:00:00 | 2002-10-23 | 1,279,000 | 11.45 | 11.65 | 11.05 | 11.15 | 00:00:00 | 2002-10-24 | 2,524,700 | 11.13 | 11.79 | 11.13 | 11.79 | 00:00:00 | 2002-10-25 | 2,018,800 | 11.53 | 11.65 | 11.00 | 11.19 | 00:00:00 | 2002-10-28 | 1,040,300 | 11.20 | 11.50 | 11.20 | 11.35 | 00:00:00 | 2002-10-29 | 1,625,900 | 11.15 | 11.35 | 10.51 | 10.61 | 00:00:00 | 2002-10-30 | 1,497,000 | 10.70 | 10.89 | 10.61 | 10.80 | 00:00:00 | 2002-10-31 | 1,955,600 | 10.90 | 11.08 | 10.60 | 10.91 | 00:00:00 | 2002-11-01 | 836,200 | 10.90 | 10.95 | 10.75 | 10.90 | 00:00:00 | 2002-11-04 | 1,289,200 | 11.00 | 11.33 | 11.00 | 11.25 | 00:00:00 | 2002-11-05 | 1,203,400 | 11.00 | 11.50 | 11.00 | 11.30 | 00:00:00 | 2002-11-06 | 1,518,400 | 11.30 | 11.65 | 11.30 | 11.50 | 00:00:00 | 2002-11-07 | 1,976,000 | 11.73 | 11.90 | 11.25 | 11.49 | 00:00:00 | 2002-11-08 | 1,220,400 | 11.30 | 11.68 | 11.19 | 11.19 | 00:00:00 | 2002-11-11 | 627,100 | 11.16 | 11.58 | 11.16 | 11.47 | 00:00:00 | 2002-11-12 | 2,007,700 | 11.73 | 11.73 | 11.40 | 11.58 | 00:00:00 | 2002-11-13 | 5,357,300 | 11.31 | 11.50 | 10.64 | 11.07 | 00:00:00 | 2002-11-14 | 2,122,000 | 11.03 | 11.24 | 10.70 | 10.95 | 00:00:00 | 2002-11-15 | 1,363,000 | 10.99 | 11.10 | 10.75 | 10.90 | 00:00:00 | 2002-11-18 | 2,159,300 | 10.90 | 11.67 | 10.85 | 11.59 | 00:00:00 | 2002-11-19 | 1,814,600 | 11.59 | 11.79 | 11.36 | 11.79 | 00:00:00 | 2002-11-20 | 1,573,300 | 11.79 | 11.88 | 11.41 | 11.57 | 00:00:00 | 2002-11-21 | 1,332,700 | 11.70 | 11.82 | 11.56 | 11.63 | 00:00:00 | 2002-11-22 | 1,827,400 | 11.90 | 12.17 | 11.82 | 12.12 | 00:00:00 | 2002-11-25 | 1,747,900 | 12.25 | 12.48 | 12.13 | 12.48 | 00:00:00 | 2002-11-26 | 1,719,200 | 12.50 | 12.55 | 12.25 | 12.37 | 00:00:00 | 2002-11-27 | 1,418,300 | 12.13 | 12.77 | 12.13 | 12.45 | 00:00:00 | 2002-11-28 | 1,269,500 | 12.61 | 12.77 | 12.50 | 12.68 | 00:00:00 | 2002-11-29 | 2,780,700 | 12.70 | 13.20 | 12.70 | 13.20 | 00:00:00 | 2002-12-02 | 2,122,000 | 12.92 | 13.32 | 12.92 | 13.21 | 00:00:00 | 2002-12-03 | 2,301,900 | 13.10 | 13.20 | 12.93 | 13.07 | 00:00:00 | 2002-12-04 | 1,986,000 | 12.85 | 12.99 | 12.65 | 12.80 | 00:00:00 | 2002-12-05 | 2,289,300 | 12.80 | 13.08 | 12.59 | 12.72 | 00:00:00 | 2002-12-06 | 1,891,100 | 12.52 | 12.72 | 12.32 | 12.56 | 00:00:00 | 2002-12-09 | 1,463,000 | 12.41 | 12.55 | 12.31 | 12.31 | 00:00:00 | 2002-12-10 | 2,036,900 | 12.30 | 12.35 | 12.05 | 12.20 | 00:00:00 | 2002-12-11 | 2,093,500 | 12.15 | 12.40 | 11.90 | 12.00 | 00:00:00 | 2002-12-12 | 1,325,900 | 11.85 | 12.25 | 11.85 | 12.11 | 00:00:00 | 2002-12-13 | 2,021,500 | 12.00 | 12.00 | 11.50 | 11.84 | 00:00:00 | 2002-12-16 | 2,312,000 | 11.84 | 12.35 | 11.84 | 11.84 | 00:00:00 | 2002-12-17 | 1,281,800 | 12.21 | 12.21 | 11.81 | 12.13 | 00:00:00 | 2002-12-18 | 1,159,000 | 12.40 | 12.40 | 11.96 | 12.16 | 00:00:00 | 2002-12-19 | 2,786,500 | 11.96 | 12.25 | 11.53 | 12.15 | 00:00:00 | 2002-12-20 | 1,399,900 | 12.38 | 12.38 | 11.80 | 12.03 | 00:00:00 | 2002-12-23 | 456,400 | 11.87 | 12.03 | 11.80 | 11.95 | 00:00:00 | 2002-12-24 | 101,400 | 11.80 | 12.04 | 11.80 | 11.90 | 00:00:00 | 2002-12-25 | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 00:00:00 | 2002-12-26 | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 00:00:00 | 2002-12-27 | 329,700 | 11.90 | 12.05 | 11.78 | 11.85 | 00:00:00 | 2002-12-30 | 698,200 | 11.85 | 12.05 | 11.64 | 11.65 | 00:00:00 | 2002-12-31 | 169,700 | 11.62 | 11.79 | 11.56 | 11.72 | 00:00:00 | 2003-01-01 | 0 | 11.67 | 11.72 | 11.67 | 11.67 | 00:00:00 | 2003-01-02 | 737,200 | 11.85 | 12.06 | 11.60 | 12.05 | 00:00:00 | 2003-01-03 | 1,479,200 | 12.08 | 12.22 | 12.05 | 12.08 | 00:00:00 | 2003-01-06 | 1,083,900 | 12.08 | 12.28 | 11.75 | 12.00 | 00:00:00 | 2003-01-07 | 1,320,000 | 11.88 | 12.27 | 11.88 | 12.24 | 00:00:00 | 2003-01-08 | 2,401,500 | 12.38 | 12.47 | 12.07 | 12.25 | 00:00:00 | 2003-01-09 | 1,872,200 | 12.35 | 12.35 | 11.88 | 11.96 | 00:00:00 | 2003-01-10 | 1,055,900 | 12.05 | 12.06 | 11.86 | 11.93 | 00:00:00 | 2003-01-13 | 1,711,600 | 11.87 | 12.29 | 11.87 | 12.18 | 00:00:00 | 2003-01-14 | 1,411,700 | 12.30 | 12.44 | 12.11 | 12.35 | 00:00:00 | 2003-01-15 | 2,987,300 | 12.42 | 12.71 | 12.30 | 12.45 | 00:00:00 | 2003-01-16 | 1,249,700 | 12.68 | 12.68 | 12.35 | 12.50 | 00:00:00 | 2003-01-17 | 1,232,500 | 12.39 | 12.50 | 12.19 | 12.20 | 00:00:00 | 2003-01-20 | 684,700 | 12.22 | 12.45 | 12.21 | 12.21 | 00:00:00 | 2003-01-21 | 1,055,400 | 12.22 | 12.52 | 12.22 | 12.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|