|
 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 | | 2003-01-21 | 1,055,400 | 12.22 | 12.52 | 12.22 | 12.36 | 00:00:00 | | 2003-01-22 | 2,825,200 | 12.27 | 12.29 | 11.77 | 11.87 | 00:00:00 | | 2003-01-23 | 1,824,500 | 11.87 | 11.92 | 11.45 | 11.51 | 00:00:00 | | 2003-01-24 | 2,119,900 | 11.51 | 11.68 | 11.40 | 11.40 | 00:00:00 | | 2003-01-27 | 2,867,900 | 11.40 | 11.44 | 10.62 | 10.62 | 00:00:00 | | 2003-01-28 | 2,569,900 | 10.60 | 10.83 | 10.11 | 10.30 | 00:00:00 | | 2003-01-29 | 3,360,400 | 10.40 | 10.41 | 9.80 | 9.80 | 00:00:00 | | 2003-01-30 | 2,270,600 | 10.10 | 10.37 | 10.01 | 10.29 | 00:00:00 | | 2003-01-31 | 3,387,800 | 10.20 | 10.20 | 9.72 | 10.03 | 00:00:00 | | 2003-02-03 | 1,796,100 | 10.35 | 10.61 | 9.94 | 10.52 | 00:00:00 | | 2003-02-04 | 1,670,100 | 10.50 | 10.59 | 10.22 | 10.22 | 00:00:00 | | 2003-02-05 | 1,081,300 | 10.50 | 10.50 | 10.18 | 10.25 | 00:00:00 | | 2003-02-06 | 1,120,600 | 10.25 | 10.45 | 10.12 | 10.17 | 00:00:00 | | 2003-02-07 | 1,351,100 | 10.10 | 10.24 | 9.88 | 9.88 | 00:00:00 | | 2003-02-10 | 1,885,500 | 9.90 | 9.99 | 9.28 | 9.51 | 00:00:00 | | 2003-02-11 | 1,827,100 | 9.70 | 9.78 | 9.55 | 9.71 | 00:00:00 | | 2003-02-12 | 1,630,800 | 9.75 | 9.75 | 9.15 | 9.33 | 00:00:00 | | 2003-02-13 | 1,938,500 | 9.23 | 9.28 | 9.12 | 9.20 | 00:00:00 | | 2003-02-14 | 1,481,000 | 9.12 | 9.73 | 9.12 | 9.67 | 00:00:00 | | 2003-02-17 | 1,129,200 | 9.78 | 9.91 | 9.50 | 9.89 | 00:00:00 | | 2003-02-18 | 1,557,800 | 9.91 | 10.12 | 9.80 | 10.11 | 00:00:00 | | 2003-02-19 | 1,183,300 | 10.12 | 10.12 | 9.69 | 9.80 | 00:00:00 | | 2003-02-20 | 1,547,600 | 9.81 | 9.92 | 9.44 | 9.69 | 00:00:00 | | 2003-02-21 | 1,300,200 | 9.50 | 9.64 | 9.21 | 9.30 | 00:00:00 | | 2003-02-24 | 1,268,700 | 9.30 | 9.42 | 8.96 | 8.96 | 00:00:00 | | 2003-02-25 | 2,266,700 | 9.10 | 9.10 | 8.45 | 8.45 | 00:00:00 | | 2003-02-26 | 1,804,500 | 8.61 | 8.69 | 8.18 | 8.28 | 00:00:00 | | 2003-02-27 | 2,069,100 | 8.50 | 8.70 | 8.30 | 8.64 | 00:00:00 | | 2003-02-28 | 3,253,900 | 8.50 | 9.31 | 8.47 | 9.29 | 00:00:00 | | 2003-03-03 | 1,774,800 | 9.20 | 9.37 | 8.95 | 9.05 | 00:00:00 | | 2003-03-04 | 806,200 | 8.95 | 9.28 | 8.95 | 9.01 | 00:00:00 | | 2003-03-05 | 1,676,600 | 9.00 | 9.12 | 8.90 | 9.05 | 00:00:00 | | 2003-03-06 | 1,265,500 | 9.01 | 9.09 | 8.77 | 8.77 | 00:00:00 | | 2003-03-07 | 2,808,000 | 8.77 | 8.81 | 8.20 | 8.24 | 00:00:00 | | 2003-03-10 | 1,912,300 | 8.65 | 8.65 | 8.10 | 8.25 | 00:00:00 | | 2003-03-11 | 1,264,200 | 8.40 | 8.40 | 7.99 | 8.09 | 00:00:00 | | 2003-03-12 | 2,095,700 | 7.96 | 8.15 | 7.82 | 7.87 | 00:00:00 | | 2003-03-13 | 1,668,700 | 7.82 | 8.16 | 7.82 | 8.06 | 00:00:00 | | 2003-03-14 | 3,056,700 | 8.25 | 8.62 | 8.01 | 8.62 | 00:00:00 | | 2003-03-17 | 1,707,200 | 8.64 | 8.81 | 8.26 | 8.74 | 00:00:00 | | 2003-03-18 | 2,607,200 | 8.74 | 9.20 | 8.72 | 8.95 | 00:00:00 | | 2003-03-19 | 2,260,600 | 9.05 | 9.10 | 8.72 | 8.79 | 00:00:00 | | 2003-03-20 | 2,190,600 | 8.85 | 8.90 | 8.50 | 8.54 | 00:00:00 | | 2003-03-21 | 2,498,400 | 8.51 | 9.24 | 8.51 | 9.22 | 00:00:00 | | 2003-03-24 | 1,269,800 | 9.20 | 9.20 | 8.65 | 8.83 | 00:00:00 | | 2003-03-25 | 2,309,100 | 8.60 | 8.76 | 8.46 | 8.58 | 00:00:00 | | 2003-03-26 | 1,830,900 | 8.67 | 8.86 | 8.58 | 8.64 | 00:00:00 | | 2003-03-27 | 2,416,100 | 8.51 | 8.66 | 8.34 | 8.66 | 00:00:00 | | 2003-03-28 | 982,900 | 8.60 | 8.60 | 8.30 | 8.49 | 00:00:00 | | 2003-03-31 | 2,138,000 | 8.49 | 8.49 | 7.95 | 8.06 | 00:00:00 | | 2003-04-01 | 2,041,400 | 8.06 | 8.25 | 7.93 | 8.00 | 00:00:00 | | 2003-04-02 | 3,425,400 | 8.10 | 8.26 | 8.10 | 8.25 | 00:00:00 | | 2003-04-03 | 1,806,000 | 8.25 | 8.47 | 8.22 | 8.33 | 00:00:00 | | 2003-04-04 | 1,662,600 | 8.33 | 8.40 | 8.27 | 8.30 | 00:00:00 | | 2003-04-07 | 3,460,600 | 8.46 | 8.97 | 8.46 | 8.90 | 00:00:00 | | 2003-04-08 | 2,602,900 | 8.85 | 8.96 | 8.71 | 8.79 | 00:00:00 | | 2003-04-09 | 3,430,500 | 8.70 | 9.06 | 8.69 | 8.80 | 00:00:00 | | 2003-04-10 | 3,791,200 | 8.70 | 8.78 | 8.30 | 8.40 | 00:00:00 | | 2003-04-11 | 4,920,300 | 8.62 | 8.75 | 8.45 | 8.50 | 00:00:00 | | 2003-04-14 | 2,849,400 | 8.60 | 8.95 | 8.51 | 8.90 | 00:00:00 | | 2003-04-15 | 4,570,000 | 9.02 | 9.49 | 8.95 | 9.48 | 00:00:00 | | 2003-04-16 | 3,888,900 | 9.50 | 9.95 | 9.50 | 9.80 | 00:00:00 | | 2003-04-17 | 2,147,700 | 9.70 | 9.95 | 9.62 | 9.76 | 00:00:00 | | 2003-04-18 | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 00:00:00 | | 2003-04-21 | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 00:00:00 | | 2003-04-22 | 1,338,700 | 9.93 | 9.93 | 9.65 | 9.75 | 00:00:00 | | 2003-04-23 | 4,195,000 | 9.95 | 10.45 | 9.95 | 10.24 | 00:00:00 | | 2003-04-24 | 2,380,400 | 10.20 | 10.38 | 10.02 | 10.10 | 00:00:00 | | 2003-04-25 | 4,340,000 | 10.06 | 10.10 | 9.65 | 9.69 | 00:00:00 | | 2003-04-28 | 2,131,400 | 9.72 | 9.89 | 9.65 | 9.73 | 00:00:00 | | 2003-04-29 | 3,512,300 | 9.86 | 10.09 | 9.83 | 10.00 | 00:00:00 | | 2003-04-30 | 1,197,700 | 10.00 | 10.23 | 9.95 | 10.14 | 00:00:00 | | 2003-05-01 | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 00:00:00 | | 2003-05-02 | 2,091,000 | 10.25 | 10.25 | 9.85 | 10.00 | 00:00:00 | | 2003-05-05 | 1,107,600 | 9.96 | 10.29 | 9.96 | 10.26 | 00:00:00 | | 2003-05-06 | 1,791,700 | 10.29 | 10.45 | 10.14 | 10.35 | 00:00:00 | | 2003-05-07 | 2,658,300 | 10.29 | 10.45 | 10.03 | 10.14 | 00:00:00 | | 2003-05-08 | 1,205,900 | 10.28 | 10.28 | 9.85 | 9.87 | 00:00:00 | | 2003-05-09 | 2,778,000 | 9.83 | 9.95 | 9.50 | 9.60 | 00:00:00 | | 2003-05-12 | 1,698,000 | 9.70 | 9.74 | 9.37 | 9.51 | 00:00:00 | | 2003-05-13 | 1,299,400 | 9.70 | 9.84 | 9.39 | 9.77 | 00:00:00 | | 2003-05-14 | 2,519,200 | 9.75 | 10.15 | 9.75 | 10.09 | 00:00:00 | | 2003-05-15 | 1,987,700 | 10.30 | 10.30 | 9.95 | 10.13 | 00:00:00 | | 2003-05-16 | 3,353,400 | 10.23 | 10.31 | 9.89 | 9.96 | 00:00:00 | | 2003-05-19 | 4,579,000 | 9.98 | 9.98 | 9.52 | 9.69 | 00:00:00 | | 2003-05-20 | 4,556,400 | 9.69 | 9.70 | 9.25 | 9.47 | 00:00:00 | | 2003-05-21 | 3,419,800 | 9.49 | 9.49 | 9.20 | 9.20 | 00:00:00 | | 2003-05-22 | 2,019,300 | 9.02 | 9.17 | 8.95 | 9.15 | 00:00:00 | | 2003-05-23 | 809,100 | 9.15 | 9.29 | 9.03 | 9.03 | 00:00:00 | | 2003-05-26 | 616,400 | 9.15 | 9.15 | 8.95 | 9.05 | 00:00:00 | | 2003-05-27 | 889,000 | 9.05 | 9.21 | 8.96 | 9.11 | 00:00:00 | | 2003-05-28 | 1,213,500 | 9.21 | 9.43 | 9.20 | 9.40 | 00:00:00 | | 2003-05-29 | 464,400 | 9.43 | 9.49 | 9.33 | 9.43 | 00:00:00 | | 2003-05-30 | 1,250,800 | 9.33 | 9.45 | 9.17 | 9.45 | 00:00:00 | | 2003-06-02 | 1,707,400 | 9.49 | 9.55 | 9.30 | 9.55 | 00:00:00 | | 2003-06-03 | 1,463,500 | 9.44 | 9.46 | 9.31 | 9.40 | 00:00:00 | | 2003-06-04 | 2,215,600 | 9.40 | 9.50 | 9.25 | 9.35 | 00:00:00 | | 2003-06-05 | 1,625,300 | 9.44 | 9.64 | 9.31 | 9.35 | 00:00:00 | | 2003-06-06 | 2,576,400 | 9.44 | 9.89 | 9.41 | 9.82 | 00:00:00 | | 2003-06-09 | 463,700 | 9.79 | 9.85 | 9.72 | 9.82 | 00:00:00 | | 2003-06-10 | 923,500 | 9.87 | 9.87 | 9.69 | 9.75 | 00:00:00 | | 2003-06-11 | 1,797,300 | 9.76 | 9.88 | 9.70 | 9.87 | 00:00:00 | | 2003-06-12 | 2,248,600 | 9.90 | 10.10 | 9.90 | 10.08 | 00:00:00 | | 2003-06-13 | 2,375,100 | 10.10 | 10.10 | 9.84 | 9.85 | 00:00:00 | | 2003-06-16 | 1,753,700 | 9.75 | 9.98 | 9.65 | 9.98 | 00:00:00 | | 2003-06-17 | 2,942,100 | 10.08 | 10.29 | 10.02 | 10.29 | 00:00:00 | | 2003-06-18 | 2,468,200 | 10.30 | 10.38 | 10.16 | 10.38 | 00:00:00 | | 2003-06-19 | 3,257,100 | 10.35 | 10.61 | 10.26 | 10.43 | 00:00:00 | | 2003-06-20 | 1,511,000 | 10.34 | 10.45 | 10.26 | 10.33 | 00:00:00 | | 2003-06-23 | 1,318,500 | 10.35 | 10.50 | 10.23 | 10.25 | 00:00:00 | | 2003-06-24 | 1,334,400 | 10.30 | 10.30 | 10.06 | 10.15 | 00:00:00 | | 2003-06-25 | 1,859,100 | 10.10 | 10.20 | 9.94 | 10.20 | 00:00:00 | | 2003-06-26 | 1,678,100 | 10.13 | 10.13 | 9.95 | 10.00 | 00:00:00 | | 2003-06-27 | 1,533,500 | 10.00 | 10.08 | 9.97 | 10.01 | 00:00:00 | | 2003-06-30 | 1,210,300 | 10.00 | 10.19 | 9.92 | 10.14 | 00:00:00 | | 2003-07-01 | 1,775,400 | 10.24 | 10.24 | 9.98 | 10.04 | 00:00:00 | | 2003-07-02 | 2,786,400 | 10.13 | 10.54 | 10.08 | 10.51 | 00:00:00 | | 2003-07-03 | 7,630,400 | 10.67 | 11.13 | 10.56 | 11.13 | 00:00:00 | | 2003-07-04 | 2,803,500 | 11.05 | 11.30 | 10.92 | 11.13 | 00:00:00 | | 2003-07-07 | 6,749,500 | 11.20 | 12.00 | 11.20 | 11.89 | 00:00:00 | | 2003-07-08 | 3,687,600 | 11.85 | 11.85 | 11.57 | 11.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
