|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-12-23 | 2,171,900 | 13.50 | 13.52 | 13.05 | 13.50 | 00:00:00 | 2003-12-24 | 1,088,600 | 13.49 | 13.65 | 13.48 | 13.61 | 00:00:00 | 2003-12-25 | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 00:00:00 | 2003-12-26 | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 00:00:00 | 2003-12-29 | 1,390,100 | 13.55 | 13.73 | 13.54 | 13.70 | 00:00:00 | 2003-12-30 | 1,874,600 | 13.77 | 13.85 | 13.67 | 13.75 | 00:00:00 | 2003-12-31 | 697,500 | 13.59 | 13.90 | 13.59 | 13.82 | 00:00:00 | 2004-01-01 | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 00:00:00 | 2004-01-02 | 1,011,500 | 13.89 | 14.00 | 13.77 | 13.90 | 00:00:00 | 2004-01-05 | 1,540,400 | 13.86 | 13.91 | 13.72 | 13.80 | 00:00:00 | 2004-01-06 | 2,940,400 | 13.80 | 14.00 | 13.48 | 13.48 | 00:00:00 | 2004-01-07 | 3,753,600 | 13.55 | 13.60 | 13.35 | 13.48 | 00:00:00 | 2004-01-08 | 3,291,300 | 13.31 | 13.65 | 13.31 | 13.54 | 00:00:00 | 2004-01-09 | 3,167,400 | 13.53 | 13.69 | 13.32 | 13.50 | 00:00:00 | 2004-01-12 | 2,045,300 | 13.46 | 13.57 | 13.42 | 13.45 | 00:00:00 | 2004-01-13 | 3,554,700 | 13.45 | 13.90 | 13.45 | 13.74 | 00:00:00 | 2004-01-14 | 6,305,200 | 13.80 | 14.54 | 13.80 | 14.28 | 00:00:00 | 2004-01-15 | 4,518,100 | 14.32 | 14.67 | 14.31 | 14.45 | 00:00:00 | 2004-01-16 | 3,710,800 | 14.50 | 14.78 | 14.34 | 14.77 | 00:00:00 | 2004-01-19 | 3,796,200 | 14.80 | 15.06 | 14.80 | 14.99 | 00:00:00 | 2004-01-20 | 3,386,800 | 15.07 | 15.07 | 14.47 | 14.58 | 00:00:00 | 2004-01-21 | 3,272,600 | 14.52 | 14.66 | 14.36 | 14.63 | 00:00:00 | 2004-01-22 | 4,016,500 | 14.61 | 14.89 | 14.59 | 14.70 | 00:00:00 | 2004-01-23 | 2,107,200 | 14.62 | 14.92 | 14.60 | 14.61 | 00:00:00 | 2004-01-26 | 1,862,200 | 14.60 | 14.65 | 14.39 | 14.48 | 00:00:00 | 2004-01-27 | 2,950,100 | 14.53 | 14.79 | 14.44 | 14.60 | 00:00:00 | 2004-01-28 | 1,737,300 | 14.45 | 14.66 | 14.45 | 14.65 | 00:00:00 | 2004-01-29 | 3,314,700 | 14.52 | 14.56 | 14.25 | 14.36 | 00:00:00 | 2004-01-30 | 2,771,000 | 14.23 | 14.48 | 14.10 | 14.23 | 00:00:00 | 2004-02-02 | 2,048,600 | 14.30 | 14.54 | 14.20 | 14.23 | 00:00:00 | 2004-02-03 | 4,289,200 | 14.35 | 14.52 | 14.21 | 14.50 | 00:00:00 | 2004-02-04 | 3,173,000 | 14.50 | 14.71 | 14.34 | 14.51 | 00:00:00 | 2004-02-05 | 2,889,500 | 14.48 | 14.75 | 14.37 | 14.39 | 00:00:00 | 2004-02-06 | 3,390,600 | 14.40 | 14.55 | 14.13 | 14.21 | 00:00:00 | 2004-02-09 | 1,423,500 | 14.22 | 14.51 | 14.22 | 14.50 | 00:00:00 | 2004-02-10 | 3,365,700 | 14.40 | 14.50 | 14.08 | 14.21 | 00:00:00 | 2004-02-11 | 2,642,700 | 14.24 | 14.37 | 14.10 | 14.11 | 00:00:00 | 2004-02-12 | 5,959,000 | 14.27 | 14.95 | 14.20 | 14.84 | 00:00:00 | 2004-02-13 | 4,515,300 | 14.95 | 15.24 | 14.90 | 15.04 | 00:00:00 | 2004-02-16 | 1,815,200 | 15.01 | 15.29 | 14.92 | 15.26 | 00:00:00 | 2004-02-17 | 3,928,200 | 15.28 | 15.39 | 15.06 | 15.15 | 00:00:00 | 2004-02-18 | 2,415,600 | 15.26 | 15.26 | 14.91 | 14.97 | 00:00:00 | 2004-02-19 | 8,505,100 | 15.29 | 15.47 | 14.50 | 14.75 | 00:00:00 | 2004-02-20 | 5,313,600 | 14.70 | 15.09 | 14.57 | 14.99 | 00:00:00 | 2004-02-23 | 1,796,700 | 15.02 | 15.09 | 14.89 | 14.91 | 00:00:00 | 2004-02-24 | 4,034,600 | 14.88 | 15.01 | 14.47 | 14.56 | 00:00:00 | 2004-02-25 | 7,395,600 | 14.52 | 14.63 | 14.32 | 14.40 | 00:00:00 | 2004-02-26 | 3,498,800 | 14.36 | 14.73 | 14.36 | 14.46 | 00:00:00 | 2004-02-27 | 4,685,700 | 14.66 | 14.88 | 14.57 | 14.71 | 00:00:00 | 2004-03-01 | 3,680,400 | 14.78 | 15.06 | 14.76 | 15.06 | 00:00:00 | 2004-03-02 | 5,243,800 | 15.18 | 15.44 | 15.15 | 15.44 | 00:00:00 | 2004-03-03 | 5,991,300 | 15.40 | 15.51 | 15.16 | 15.32 | 00:00:00 | 2004-03-04 | 3,117,000 | 15.39 | 15.47 | 15.22 | 15.33 | 00:00:00 | 2004-03-05 | 3,946,700 | 15.33 | 15.39 | 14.87 | 15.11 | 00:00:00 | 2004-03-08 | 2,275,000 | 14.97 | 15.27 | 14.97 | 15.14 | 00:00:00 | 2004-03-09 | 2,952,400 | 15.07 | 15.17 | 14.75 | 14.82 | 00:00:00 | 2004-03-10 | 3,376,200 | 14.84 | 14.85 | 14.52 | 14.66 | 00:00:00 | 2004-03-11 | 5,158,800 | 14.50 | 14.50 | 14.08 | 14.24 | 00:00:00 | 2004-03-12 | 3,955,000 | 14.04 | 14.38 | 13.78 | 14.32 | 00:00:00 | 2004-03-15 | 3,063,900 | 14.22 | 14.33 | 13.90 | 13.90 | 00:00:00 | 2004-03-16 | 4,438,300 | 13.93 | 13.96 | 13.62 | 13.70 | 00:00:00 | 2004-03-17 | 5,761,200 | 13.83 | 14.09 | 13.78 | 14.09 | 00:00:00 | 2004-03-18 | 3,498,700 | 14.09 | 14.19 | 13.57 | 13.62 | 00:00:00 | 2004-03-19 | 4,961,800 | 13.62 | 14.14 | 13.62 | 14.06 | 00:00:00 | 2004-03-22 | 2,808,800 | 13.99 | 14.08 | 13.71 | 13.78 | 00:00:00 | 2004-03-23 | 3,120,600 | 13.70 | 14.15 | 13.65 | 13.76 | 00:00:00 | 2004-03-24 | 5,330,300 | 13.75 | 13.92 | 13.25 | 13.40 | 00:00:00 | 2004-03-25 | 5,267,000 | 13.49 | 14.13 | 13.49 | 14.10 | 00:00:00 | 2004-03-26 | 2,781,300 | 14.28 | 14.45 | 14.17 | 14.25 | 00:00:00 | 2004-03-29 | 2,474,600 | 14.26 | 14.65 | 14.20 | 14.62 | 00:00:00 | 2004-03-30 | 3,547,400 | 14.64 | 14.72 | 14.36 | 14.56 | 00:00:00 | 2004-03-31 | 4,721,100 | 14.55 | 14.92 | 14.55 | 14.76 | 00:00:00 | 2004-04-01 | 2,743,900 | 14.74 | 14.95 | 14.72 | 14.92 | 00:00:00 | 2004-04-02 | 2,581,500 | 14.99 | 15.21 | 14.75 | 15.17 | 00:00:00 | 2004-04-05 | 2,409,600 | 15.27 | 15.27 | 14.92 | 15.10 | 00:00:00 | 2004-04-06 | 3,428,700 | 15.19 | 15.27 | 15.08 | 15.16 | 00:00:00 | 2004-04-07 | 3,067,400 | 15.12 | 15.17 | 14.92 | 15.00 | 00:00:00 | 2004-04-08 | 2,274,900 | 15.00 | 15.07 | 14.92 | 14.95 | 00:00:00 | 2004-04-09 | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 00:00:00 | 2004-04-12 | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 00:00:00 | 2004-04-13 | 3,808,100 | 15.05 | 15.18 | 14.88 | 14.94 | 00:00:00 | 2004-04-14 | 7,756,800 | 14.81 | 14.81 | 14.22 | 14.49 | 00:00:00 | 2004-04-15 | 4,899,200 | 14.50 | 14.50 | 14.05 | 14.08 | 00:00:00 | 2004-04-16 | 4,943,000 | 14.10 | 14.23 | 13.98 | 14.08 | 00:00:00 | 2004-04-19 | 2,957,200 | 14.23 | 14.53 | 14.11 | 14.21 | 00:00:00 | 2004-04-20 | 3,017,000 | 14.35 | 14.58 | 14.30 | 14.52 | 00:00:00 | 2004-04-21 | 4,096,200 | 14.45 | 14.45 | 14.15 | 14.18 | 00:00:00 | 2004-04-22 | 5,541,200 | 14.28 | 14.36 | 13.88 | 14.15 | 00:00:00 | 2004-04-23 | 2,956,500 | 14.23 | 14.43 | 14.23 | 14.41 | 00:00:00 | 2004-04-26 | 3,708,000 | 14.45 | 14.77 | 14.31 | 14.59 | 00:00:00 | 2004-04-27 | 4,170,900 | 14.66 | 14.89 | 14.59 | 14.79 | 00:00:00 | 2004-04-28 | 5,011,500 | 14.71 | 14.93 | 14.32 | 14.32 | 00:00:00 | 2004-04-29 | 9,172,900 | 14.22 | 14.25 | 13.80 | 13.84 | 00:00:00 | 2004-04-30 | 4,377,400 | 13.89 | 14.05 | 13.80 | 13.86 | 00:00:00 | 2004-05-03 | 2,319,300 | 13.85 | 13.91 | 13.68 | 13.85 | 00:00:00 | 2004-05-04 | 3,939,000 | 14.06 | 14.06 | 13.75 | 13.95 | 00:00:00 | 2004-05-05 | 3,518,800 | 14.06 | 14.33 | 14.00 | 14.25 | 00:00:00 | 2004-05-06 | 4,195,100 | 14.21 | 14.29 | 13.78 | 13.80 | 00:00:00 | 2004-05-07 | 4,640,300 | 13.82 | 14.01 | 13.54 | 13.75 | 00:00:00 | 2004-05-10 | 7,172,200 | 13.26 | 13.46 | 12.95 | 13.05 | 00:00:00 | 2004-05-11 | 7,887,100 | 13.19 | 13.48 | 12.89 | 13.47 | 00:00:00 | 2004-05-12 | 2,802,600 | 13.48 | 13.48 | 13.19 | 13.20 | 00:00:00 | 2004-05-13 | 2,269,600 | 13.34 | 13.37 | 13.12 | 13.21 | 00:00:00 | 2004-05-14 | 3,734,800 | 13.25 | 13.30 | 12.96 | 13.08 | 00:00:00 | 2004-05-17 | 3,947,200 | 13.01 | 13.03 | 12.57 | 12.74 | 00:00:00 | 2004-05-18 | 4,687,900 | 12.84 | 12.95 | 12.56 | 12.76 | 00:00:00 | 2004-05-19 | 8,544,100 | 13.15 | 13.75 | 13.04 | 13.66 | 00:00:00 | 2004-05-20 | 2,127,400 | 13.47 | 13.52 | 13.29 | 13.38 | 00:00:00 | 2004-05-21 | 9,682,200 | 13.65 | 13.93 | 13.50 | 13.62 | 00:00:00 | 2004-05-24 | 4,213,000 | 13.70 | 13.70 | 13.34 | 13.39 | 00:00:00 | 2004-05-25 | 3,467,800 | 13.29 | 13.31 | 13.05 | 13.18 | 00:00:00 | 2004-05-26 | 3,077,200 | 13.43 | 13.49 | 13.23 | 13.40 | 00:00:00 | 2004-05-27 | 4,104,300 | 13.38 | 13.75 | 13.38 | 13.63 | 00:00:00 | 2004-05-28 | 3,521,200 | 13.77 | 13.79 | 13.49 | 13.73 | 00:00:00 | 2004-05-31 | 612,800 | 13.63 | 13.65 | 13.54 | 13.57 | 00:00:00 | 2004-06-01 | 2,628,100 | 13.52 | 13.57 | 13.30 | 13.40 | 00:00:00 | 2004-06-02 | 2,732,100 | 13.39 | 13.64 | 13.25 | 13.44 | 00:00:00 | 2004-06-03 | 2,105,700 | 13.48 | 13.50 | 13.27 | 13.40 | 00:00:00 | 2004-06-04 | 2,177,400 | 13.52 | 13.75 | 13.40 | 13.75 | 00:00:00 | 2004-06-07 | 1,878,200 | 13.79 | 13.87 | 13.70 | 13.75 | 00:00:00 | 2004-06-08 | 1,669,400 | 13.85 | 13.94 | 13.75 | 13.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|