|
 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 | | 2003-07-08 | 3,687,600 | 11.85 | 11.85 | 11.57 | 11.73 | 00:00:00 | | 2003-07-09 | 2,598,400 | 11.64 | 11.67 | 11.33 | 11.44 | 00:00:00 | | 2003-07-10 | 1,254,200 | 11.50 | 11.50 | 11.19 | 11.22 | 00:00:00 | | 2003-07-11 | 2,275,200 | 11.20 | 11.48 | 11.12 | 11.39 | 00:00:00 | | 2003-07-14 | 1,613,900 | 11.30 | 11.64 | 11.28 | 11.58 | 00:00:00 | | 2003-07-15 | 2,325,600 | 11.61 | 11.83 | 11.46 | 11.70 | 00:00:00 | | 2003-07-16 | 1,949,600 | 11.80 | 11.91 | 11.66 | 11.79 | 00:00:00 | | 2003-07-17 | 1,442,900 | 11.68 | 11.82 | 11.43 | 11.47 | 00:00:00 | | 2003-07-18 | 3,078,600 | 11.55 | 11.86 | 11.42 | 11.74 | 00:00:00 | | 2003-07-21 | 1,371,800 | 11.80 | 11.91 | 11.55 | 11.56 | 00:00:00 | | 2003-07-22 | 5,795,300 | 11.59 | 11.61 | 10.91 | 11.18 | 00:00:00 | | 2003-07-23 | 4,142,100 | 11.28 | 11.39 | 11.04 | 11.10 | 00:00:00 | | 2003-07-24 | 4,574,300 | 11.02 | 11.52 | 11.00 | 11.50 | 00:00:00 | | 2003-07-25 | 2,016,500 | 11.40 | 11.59 | 11.30 | 11.53 | 00:00:00 | | 2003-07-28 | 2,026,800 | 11.59 | 11.85 | 11.59 | 11.79 | 00:00:00 | | 2003-07-29 | 1,659,200 | 11.71 | 11.90 | 11.61 | 11.78 | 00:00:00 | | 2003-07-30 | 1,551,800 | 11.85 | 11.85 | 11.74 | 11.82 | 00:00:00 | | 2003-07-31 | 2,101,000 | 11.86 | 12.07 | 11.67 | 12.02 | 00:00:00 | | 2003-08-01 | 2,686,200 | 12.05 | 12.30 | 11.64 | 11.75 | 00:00:00 | | 2003-08-04 | 1,133,000 | 11.84 | 11.89 | 11.61 | 11.61 | 00:00:00 | | 2003-08-05 | 1,983,300 | 11.80 | 11.83 | 11.60 | 11.65 | 00:00:00 | | 2003-08-06 | 1,763,700 | 11.56 | 11.67 | 11.40 | 11.42 | 00:00:00 | | 2003-08-07 | 1,405,400 | 11.58 | 11.58 | 11.16 | 11.28 | 00:00:00 | | 2003-08-08 | 1,373,300 | 11.18 | 11.34 | 11.17 | 11.20 | 00:00:00 | | 2003-08-11 | 1,131,100 | 11.22 | 11.33 | 11.20 | 11.26 | 00:00:00 | | 2003-08-12 | 1,347,600 | 11.30 | 11.45 | 11.22 | 11.37 | 00:00:00 | | 2003-08-13 | 1,901,600 | 11.41 | 11.49 | 11.33 | 11.35 | 00:00:00 | | 2003-08-14 | 2,142,900 | 11.39 | 11.39 | 11.25 | 11.30 | 00:00:00 | | 2003-08-15 | 1,444,500 | 11.36 | 11.49 | 11.28 | 11.40 | 00:00:00 | | 2003-08-18 | 3,928,600 | 11.30 | 11.94 | 11.30 | 11.82 | 00:00:00 | | 2003-08-19 | 4,772,000 | 11.90 | 12.32 | 11.86 | 12.20 | 00:00:00 | | 2003-08-20 | 3,029,000 | 12.24 | 12.29 | 12.03 | 12.05 | 00:00:00 | | 2003-08-21 | 2,228,200 | 12.14 | 12.51 | 12.08 | 12.36 | 00:00:00 | | 2003-08-22 | 2,230,200 | 12.47 | 12.65 | 12.36 | 12.40 | 00:00:00 | | 2003-08-25 | 998,700 | 12.37 | 12.46 | 12.15 | 12.26 | 00:00:00 | | 2003-08-26 | 3,195,600 | 12.25 | 12.33 | 11.79 | 11.79 | 00:00:00 | | 2003-08-27 | 1,540,800 | 11.90 | 12.00 | 11.72 | 11.76 | 00:00:00 | | 2003-08-28 | 3,357,800 | 11.90 | 12.03 | 11.80 | 11.91 | 00:00:00 | | 2003-08-29 | 4,379,500 | 11.73 | 12.08 | 11.71 | 11.75 | 00:00:00 | | 2003-09-01 | 4,172,700 | 12.05 | 12.40 | 11.97 | 12.40 | 00:00:00 | | 2003-09-02 | 1,705,000 | 12.43 | 12.47 | 12.24 | 12.35 | 00:00:00 | | 2003-09-03 | 2,361,700 | 12.45 | 12.52 | 12.36 | 12.48 | 00:00:00 | | 2003-09-04 | 2,744,200 | 12.48 | 12.48 | 12.05 | 12.25 | 00:00:00 | | 2003-09-05 | 1,286,500 | 12.26 | 12.40 | 12.17 | 12.40 | 00:00:00 | | 2003-09-08 | 1,978,400 | 12.43 | 12.55 | 12.36 | 12.45 | 00:00:00 | | 2003-09-09 | 3,510,800 | 12.62 | 12.77 | 12.30 | 12.32 | 00:00:00 | | 2003-09-10 | 3,176,600 | 12.30 | 12.38 | 11.76 | 11.82 | 00:00:00 | | 2003-09-11 | 2,234,700 | 11.76 | 11.96 | 11.67 | 11.85 | 00:00:00 | | 2003-09-12 | 1,898,400 | 12.00 | 12.07 | 11.74 | 11.77 | 00:00:00 | | 2003-09-15 | 1,649,000 | 11.90 | 12.06 | 11.82 | 11.95 | 00:00:00 | | 2003-09-16 | 1,227,300 | 12.00 | 12.04 | 11.84 | 11.96 | 00:00:00 | | 2003-09-17 | 2,294,800 | 12.01 | 12.20 | 11.90 | 11.97 | 00:00:00 | | 2003-09-18 | 1,662,900 | 12.00 | 12.03 | 11.85 | 11.94 | 00:00:00 | | 2003-09-19 | 1,536,600 | 12.00 | 12.02 | 11.94 | 11.94 | 00:00:00 | | 2003-09-22 | 2,094,900 | 11.91 | 11.94 | 11.50 | 11.50 | 00:00:00 | | 2003-09-23 | 2,306,400 | 11.49 | 11.57 | 11.36 | 11.40 | 00:00:00 | | 2003-09-24 | 2,246,500 | 11.50 | 11.60 | 11.16 | 11.28 | 00:00:00 | | 2003-09-25 | 6,106,300 | 11.13 | 11.17 | 10.63 | 10.68 | 00:00:00 | | 2003-09-26 | 3,713,300 | 10.71 | 10.85 | 10.63 | 10.70 | 00:00:00 | | 2003-09-29 | 3,490,800 | 10.70 | 11.00 | 10.67 | 10.82 | 00:00:00 | | 2003-09-30 | 3,303,400 | 10.87 | 10.87 | 10.39 | 10.44 | 00:00:00 | | 2003-10-01 | 4,141,200 | 10.36 | 10.46 | 10.20 | 10.29 | 00:00:00 | | 2003-10-02 | 6,248,100 | 10.44 | 10.69 | 10.38 | 10.47 | 00:00:00 | | 2003-10-03 | 5,211,100 | 10.60 | 11.24 | 10.52 | 11.22 | 00:00:00 | | 2003-10-06 | 1,762,000 | 11.10 | 11.37 | 11.05 | 11.19 | 00:00:00 | | 2003-10-07 | 1,522,100 | 11.10 | 11.15 | 10.92 | 11.01 | 00:00:00 | | 2003-10-08 | 2,288,600 | 11.00 | 11.43 | 10.91 | 11.28 | 00:00:00 | | 2003-10-09 | 2,000,900 | 11.53 | 11.58 | 11.33 | 11.53 | 00:00:00 | | 2003-10-10 | 3,446,000 | 11.65 | 11.76 | 11.45 | 11.47 | 00:00:00 | | 2003-10-13 | 1,875,500 | 11.68 | 11.72 | 11.55 | 11.62 | 00:00:00 | | 2003-10-14 | 2,797,000 | 11.72 | 11.85 | 11.60 | 11.85 | 00:00:00 | | 2003-10-15 | 3,546,400 | 11.90 | 12.09 | 11.81 | 11.95 | 00:00:00 | | 2003-10-16 | 1,870,600 | 11.75 | 11.86 | 11.64 | 11.70 | 00:00:00 | | 2003-10-17 | 1,652,500 | 11.62 | 11.79 | 11.56 | 11.68 | 00:00:00 | | 2003-10-20 | 901,800 | 11.65 | 11.72 | 11.55 | 11.64 | 00:00:00 | | 2003-10-21 | 1,327,800 | 11.65 | 11.75 | 11.55 | 11.55 | 00:00:00 | | 2003-10-22 | 2,941,800 | 11.62 | 11.67 | 11.24 | 11.27 | 00:00:00 | | 2003-10-23 | 1,920,900 | 11.15 | 11.27 | 11.06 | 11.12 | 00:00:00 | | 2003-10-24 | 1,921,300 | 11.30 | 11.35 | 11.03 | 11.12 | 00:00:00 | | 2003-10-27 | 1,486,100 | 11.33 | 11.50 | 11.16 | 11.39 | 00:00:00 | | 2003-10-28 | 1,788,300 | 11.46 | 11.73 | 11.42 | 11.60 | 00:00:00 | | 2003-10-29 | 2,894,500 | 11.65 | 11.95 | 11.65 | 11.91 | 00:00:00 | | 2003-10-30 | 2,433,200 | 11.81 | 12.10 | 11.80 | 12.00 | 00:00:00 | | 2003-10-31 | 5,402,100 | 12.00 | 12.38 | 11.95 | 12.27 | 00:00:00 | | 2003-11-03 | 2,806,300 | 12.35 | 12.51 | 12.30 | 12.39 | 00:00:00 | | 2003-11-04 | 2,237,600 | 12.45 | 12.47 | 12.08 | 12.13 | 00:00:00 | | 2003-11-05 | 2,758,400 | 12.16 | 12.35 | 12.16 | 12.29 | 00:00:00 | | 2003-11-06 | 2,346,900 | 12.29 | 12.54 | 12.25 | 12.46 | 00:00:00 | | 2003-11-07 | 2,607,100 | 12.59 | 12.66 | 12.48 | 12.59 | 00:00:00 | | 2003-11-10 | 1,155,100 | 12.50 | 12.57 | 12.35 | 12.48 | 00:00:00 | | 2003-11-11 | 1,495,900 | 12.43 | 12.54 | 12.31 | 12.47 | 00:00:00 | | 2003-11-12 | 4,608,400 | 12.46 | 12.84 | 12.46 | 12.80 | 00:00:00 | | 2003-11-13 | 4,730,800 | 12.93 | 13.13 | 12.82 | 13.06 | 00:00:00 | | 2003-11-14 | 9,040,900 | 13.18 | 13.77 | 13.17 | 13.70 | 00:00:00 | | 2003-11-17 | 3,507,800 | 13.48 | 13.64 | 13.24 | 13.28 | 00:00:00 | | 2003-11-18 | 2,985,300 | 13.30 | 13.48 | 13.16 | 13.28 | 00:00:00 | | 2003-11-19 | 3,639,700 | 13.15 | 13.25 | 12.95 | 13.17 | 00:00:00 | | 2003-11-20 | 24,182,500 | 13.38 | 13.41 | 13.05 | 13.23 | 00:00:00 | | 2003-11-21 | 3,923,900 | 13.30 | 13.34 | 13.03 | 13.31 | 00:00:00 | | 2003-11-24 | 2,326,400 | 13.31 | 13.49 | 13.22 | 13.38 | 00:00:00 | | 2003-11-25 | 4,937,900 | 13.50 | 13.68 | 13.40 | 13.49 | 00:00:00 | | 2003-11-26 | 2,914,400 | 13.47 | 13.72 | 13.44 | 13.52 | 00:00:00 | | 2003-11-27 | 1,306,800 | 13.52 | 13.63 | 13.45 | 13.54 | 00:00:00 | | 2003-11-28 | 5,043,500 | 13.68 | 13.68 | 13.35 | 13.53 | 00:00:00 | | 2003-12-01 | 2,622,200 | 13.65 | 13.72 | 13.55 | 13.63 | 00:00:00 | | 2003-12-02 | 2,443,800 | 13.70 | 13.72 | 13.54 | 13.62 | 00:00:00 | | 2003-12-03 | 1,672,900 | 13.56 | 13.73 | 13.55 | 13.70 | 00:00:00 | | 2003-12-04 | 3,779,300 | 13.70 | 13.91 | 13.55 | 13.81 | 00:00:00 | | 2003-12-05 | 4,274,700 | 13.91 | 13.91 | 13.44 | 13.49 | 00:00:00 | | 2003-12-08 | 1,824,600 | 13.45 | 13.48 | 13.35 | 13.39 | 00:00:00 | | 2003-12-09 | 3,851,100 | 13.40 | 13.54 | 13.33 | 13.38 | 00:00:00 | | 2003-12-10 | 2,035,300 | 13.40 | 13.43 | 13.22 | 13.34 | 00:00:00 | | 2003-12-11 | 1,987,300 | 13.43 | 13.49 | 13.25 | 13.34 | 00:00:00 | | 2003-12-12 | 3,553,500 | 13.48 | 13.49 | 13.37 | 13.44 | 00:00:00 | | 2003-12-15 | 4,124,100 | 13.65 | 13.69 | 13.36 | 13.40 | 00:00:00 | | 2003-12-16 | 2,867,100 | 13.43 | 13.47 | 13.13 | 13.30 | 00:00:00 | | 2003-12-17 | 3,769,900 | 13.35 | 13.35 | 13.01 | 13.06 | 00:00:00 | | 2003-12-18 | 3,566,200 | 13.09 | 13.21 | 12.95 | 13.06 | 00:00:00 | | 2003-12-19 | 3,325,200 | 13.25 | 13.34 | 13.00 | 13.16 | 00:00:00 | | 2003-12-22 | 1,856,300 | 13.00 | 13.31 | 13.00 | 13.22 | 00:00:00 | | 2003-12-23 | 2,171,900 | 13.50 | 13.52 | 13.05 | 13.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
