|
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 | 2004-11-23 | 5,148,400 | 16.05 | 16.15 | 15.98 | 16.09 | 00:00:00 | 2004-11-24 | 2,442,400 | 16.19 | 16.20 | 15.85 | 15.95 | 00:00:00 | 2004-11-25 | 9,612,100 | 16.08 | 16.84 | 16.08 | 16.84 | 00:00:00 | 2004-11-26 | 3,739,100 | 16.83 | 17.00 | 16.72 | 16.96 | 00:00:00 | 2004-11-29 | 5,927,300 | 17.00 | 17.25 | 16.83 | 16.83 | 00:00:00 | 2004-11-30 | 3,118,900 | 17.00 | 17.00 | 16.47 | 16.57 | 00:00:00 | 2004-12-01 | 5,613,900 | 16.57 | 17.23 | 16.50 | 17.16 | 00:00:00 | 2004-12-02 | 4,903,500 | 17.20 | 17.26 | 16.95 | 17.12 | 00:00:00 | 2004-12-03 | 4,466,100 | 17.00 | 17.03 | 16.68 | 16.91 | 00:00:00 | 2004-12-06 | 2,792,300 | 16.96 | 17.05 | 16.75 | 16.87 | 00:00:00 | 2004-12-07 | 3,653,600 | 16.98 | 16.98 | 16.57 | 16.59 | 00:00:00 | 2004-12-08 | 6,839,700 | 16.49 | 16.49 | 16.05 | 16.16 | 00:00:00 | 2004-12-09 | 6,390,800 | 16.16 | 16.33 | 15.95 | 16.05 | 00:00:00 | 2004-12-10 | 3,828,300 | 16.17 | 16.35 | 16.14 | 16.28 | 00:00:00 | 2004-12-13 | 3,934,700 | 16.35 | 16.54 | 16.30 | 16.39 | 00:00:00 | 2004-12-14 | 4,822,100 | 16.64 | 16.65 | 16.42 | 16.52 | 00:00:00 | 2004-12-15 | 2,588,400 | 16.65 | 16.69 | 16.44 | 16.53 | 00:00:00 | 2004-12-16 | 3,279,800 | 16.52 | 16.78 | 16.35 | 16.78 | 00:00:00 | 2004-12-17 | 2,214,400 | 16.67 | 16.73 | 16.45 | 16.51 | 00:00:00 | 2004-12-20 | 2,166,800 | 16.51 | 16.80 | 16.51 | 16.76 | 00:00:00 | 2004-12-21 | 1,819,500 | 16.75 | 16.82 | 16.62 | 16.65 | 00:00:00 | 2004-12-22 | 2,090,300 | 16.70 | 16.80 | 16.58 | 16.78 | 00:00:00 | 2004-12-23 | 1,535,300 | 16.79 | 16.80 | 16.68 | 16.80 | 00:00:00 | 2004-12-24 | 209,800 | 16.79 | 16.80 | 16.71 | 16.78 | 00:00:00 | 2004-12-27 | 1,276,900 | 16.80 | 16.96 | 16.72 | 16.92 | 00:00:00 | 2004-12-28 | 727,600 | 16.98 | 17.00 | 16.88 | 17.00 | 00:00:00 | 2004-12-29 | 1,565,100 | 17.01 | 17.10 | 16.82 | 17.09 | 00:00:00 | 2004-12-30 | 2,186,600 | 17.04 | 17.17 | 16.90 | 17.02 | 00:00:00 | 2004-12-31 | 1,311,200 | 17.10 | 17.12 | 16.85 | 16.97 | 00:00:00 | 2005-01-03 | 3,022,700 | 17.09 | 17.32 | 17.09 | 17.22 | 00:00:00 | 2005-01-04 | 4,439,500 | 17.15 | 17.19 | 16.85 | 16.91 | 00:00:00 | 2005-01-05 | 6,230,400 | 16.75 | 16.80 | 16.42 | 16.55 | 00:00:00 | 2005-01-06 | 3,580,800 | 16.49 | 16.74 | 16.37 | 16.71 | 00:00:00 | 2005-01-07 | 3,421,700 | 16.65 | 16.76 | 16.58 | 16.63 | 00:00:00 | 2005-01-10 | 2,157,900 | 16.67 | 16.77 | 16.57 | 16.75 | 00:00:00 | 2005-01-11 | 3,682,400 | 16.83 | 16.83 | 16.47 | 16.51 | 00:00:00 | 2005-01-12 | 5,036,100 | 16.50 | 16.54 | 16.08 | 16.14 | 00:00:00 | 2005-01-13 | 3,084,500 | 16.23 | 16.56 | 16.23 | 16.45 | 00:00:00 | 2005-01-14 | 2,710,800 | 16.39 | 16.73 | 16.39 | 16.67 | 00:00:00 | 2005-01-17 | 2,249,900 | 16.80 | 16.90 | 16.75 | 16.90 | 00:00:00 | 2005-01-18 | 3,745,400 | 16.95 | 16.95 | 16.49 | 16.62 | 00:00:00 | 2005-01-19 | 3,678,400 | 16.72 | 16.80 | 16.33 | 16.43 | 00:00:00 | 2005-01-20 | 3,073,900 | 16.40 | 16.53 | 16.19 | 16.53 | 00:00:00 | 2005-01-21 | 4,680,500 | 16.55 | 16.94 | 16.43 | 16.90 | 00:00:00 | 2005-01-24 | 2,796,500 | 16.88 | 16.88 | 16.57 | 16.67 | 00:00:00 | 2005-01-25 | 4,287,700 | 16.75 | 16.93 | 16.69 | 16.72 | 00:00:00 | 2005-01-26 | 2,407,000 | 16.80 | 16.87 | 16.72 | 16.78 | 00:00:00 | 2005-01-27 | 5,546,900 | 16.80 | 16.98 | 16.70 | 16.98 | 00:00:00 | 2005-01-28 | 2,522,600 | 16.99 | 16.99 | 16.79 | 16.80 | 00:00:00 | 2005-01-31 | 3,095,800 | 16.98 | 17.12 | 16.94 | 17.12 | 00:00:00 | 2005-02-01 | 3,238,800 | 17.24 | 17.24 | 16.97 | 17.22 | 00:00:00 | 2005-02-02 | 4,092,000 | 17.22 | 17.60 | 17.15 | 17.57 | 00:00:00 | 2005-02-03 | 4,724,100 | 17.59 | 17.81 | 17.40 | 17.53 | 00:00:00 | 2005-02-04 | 4,780,000 | 17.66 | 17.86 | 17.58 | 17.82 | 00:00:00 | 2005-02-07 | 5,075,400 | 17.88 | 18.21 | 17.78 | 18.21 | 00:00:00 | 2005-02-08 | 3,255,300 | 18.19 | 18.19 | 17.84 | 17.91 | 00:00:00 | 2005-02-09 | 4,419,800 | 17.96 | 17.96 | 17.57 | 17.61 | 00:00:00 | 2005-02-10 | 2,922,300 | 17.51 | 17.73 | 17.43 | 17.67 | 00:00:00 | 2005-02-11 | 4,403,200 | 17.81 | 18.27 | 17.80 | 18.27 | 00:00:00 | 2005-02-14 | 2,997,600 | 18.30 | 18.42 | 18.07 | 18.33 | 00:00:00 | 2005-02-15 | 4,922,500 | 18.40 | 18.74 | 18.26 | 18.70 | 00:00:00 | 2005-02-16 | 5,338,300 | 18.68 | 18.76 | 18.42 | 18.69 | 00:00:00 | 2005-02-17 | 6,039,700 | 18.83 | 18.96 | 18.65 | 18.68 | 00:00:00 | 2005-02-18 | 4,589,700 | 18.68 | 18.77 | 18.48 | 18.63 | 00:00:00 | 2005-02-21 | 2,581,000 | 18.76 | 18.79 | 18.46 | 18.50 | 00:00:00 | 2005-02-22 | 7,399,500 | 18.48 | 18.48 | 17.69 | 17.95 | 00:00:00 | 2005-02-23 | 5,045,600 | 17.75 | 18.04 | 17.53 | 17.95 | 00:00:00 | 2005-02-24 | 3,326,200 | 18.01 | 18.49 | 18.01 | 18.49 | 00:00:00 | 2005-02-25 | 5,609,500 | 18.75 | 19.08 | 18.46 | 19.06 | 00:00:00 | 2005-02-28 | 3,774,700 | 19.10 | 19.13 | 18.74 | 18.76 | 00:00:00 | 2005-03-01 | 3,310,500 | 18.84 | 19.03 | 18.76 | 18.88 | 00:00:00 | 2005-03-02 | 5,456,000 | 18.89 | 19.10 | 18.55 | 19.10 | 00:00:00 | 2005-03-03 | 4,029,500 | 19.09 | 19.25 | 18.94 | 19.15 | 00:00:00 | 2005-03-04 | 2,903,300 | 19.20 | 19.45 | 19.00 | 19.41 | 00:00:00 | 2005-03-07 | 3,047,300 | 19.33 | 19.36 | 19.08 | 19.20 | 00:00:00 | 2005-03-08 | 5,988,100 | 19.01 | 19.03 | 18.52 | 18.57 | 00:00:00 | 2005-03-09 | 5,234,300 | 18.60 | 18.73 | 18.42 | 18.52 | 00:00:00 | 2005-03-10 | 5,214,300 | 18.40 | 18.49 | 18.02 | 18.13 | 00:00:00 | 2005-03-11 | 3,719,900 | 18.18 | 18.65 | 18.12 | 18.55 | 00:00:00 | 2005-03-14 | 3,358,400 | 18.61 | 18.63 | 18.21 | 18.35 | 00:00:00 | 2005-03-15 | 3,026,900 | 18.50 | 18.58 | 18.42 | 18.51 | 00:00:00 | 2005-03-16 | 3,474,800 | 18.50 | 18.68 | 18.10 | 18.10 | 00:00:00 | 2005-03-17 | 3,780,300 | 18.19 | 18.36 | 17.96 | 18.24 | 00:00:00 | 2005-03-18 | 2,860,300 | 18.33 | 18.44 | 18.12 | 18.20 | 00:00:00 | 2005-03-21 | 1,745,100 | 18.24 | 18.24 | 18.01 | 18.08 | 00:00:00 | 2005-03-22 | 3,820,800 | 18.00 | 18.21 | 17.83 | 18.21 | 00:00:00 | 2005-03-23 | 3,221,500 | 17.91 | 18.03 | 17.81 | 17.88 | 00:00:00 | 2005-03-24 | 3,050,300 | 17.91 | 18.07 | 17.74 | 17.99 | 00:00:00 | 2005-03-25 | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 00:00:00 | 2005-03-28 | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 00:00:00 | 2005-03-29 | 7,685,100 | 17.67 | 17.75 | 17.37 | 17.55 | 00:00:00 | 2005-03-30 | 4,828,300 | 17.31 | 17.54 | 17.26 | 17.48 | 00:00:00 | 2005-03-31 | 3,822,600 | 17.55 | 17.75 | 17.54 | 17.63 | 00:00:00 | 2005-04-01 | 2,295,900 | 17.61 | 17.67 | 17.38 | 17.52 | 00:00:00 | 2005-04-04 | 3,591,800 | 17.45 | 17.45 | 17.18 | 17.26 | 00:00:00 | 2005-04-05 | 3,780,700 | 17.39 | 17.39 | 17.14 | 17.37 | 00:00:00 | 2005-04-06 | 5,279,900 | 17.15 | 17.29 | 17.04 | 17.22 | 00:00:00 | 2005-04-07 | 3,208,000 | 17.27 | 17.37 | 17.19 | 17.30 | 00:00:00 | 2005-04-08 | 4,929,600 | 17.43 | 17.59 | 17.41 | 17.46 | 00:00:00 | 2005-04-11 | 2,970,100 | 17.45 | 17.45 | 17.26 | 17.32 | 00:00:00 | 2005-04-12 | 5,826,900 | 17.37 | 17.54 | 17.36 | 17.40 | 00:00:00 | 2005-04-13 | 9,210,600 | 17.65 | 17.88 | 17.60 | 17.66 | 00:00:00 | 2005-04-14 | 7,264,000 | 17.50 | 17.50 | 17.12 | 17.18 | 00:00:00 | 2005-04-15 | 10,227,500 | 16.85 | 16.90 | 16.45 | 16.50 | 00:00:00 | 2005-04-18 | 10,655,400 | 16.10 | 16.43 | 15.93 | 16.37 | 00:00:00 | 2005-04-19 | 5,773,500 | 16.58 | 16.70 | 16.38 | 16.45 | 00:00:00 | 2005-04-20 | 4,291,800 | 16.59 | 16.65 | 16.21 | 16.29 | 00:00:00 | 2005-04-21 | 4,691,000 | 16.14 | 16.34 | 16.04 | 16.12 | 00:00:00 | 2005-04-22 | 5,050,700 | 16.35 | 16.41 | 16.13 | 16.10 | 00:00:00 | 2005-04-25 | 4,132,300 | 16.10 | 16.36 | 16.05 | 16.35 | 00:00:00 | 2005-04-26 | 3,375,400 | 16.31 | 16.40 | 16.21 | 16.34 | 00:00:00 | 2005-04-27 | 7,322,200 | 16.15 | 16.20 | 15.64 | 15.68 | 00:00:00 | 2005-04-28 | 5,765,000 | 15.77 | 15.83 | 15.43 | 15.43 | 00:00:00 | 2005-04-29 | 5,682,600 | 15.38 | 15.89 | 15.31 | 15.60 | 00:00:00 | 2005-05-02 | 3,339,800 | 15.21 | 15.57 | 15.21 | 15.44 | 00:00:00 | 2005-05-03 | 5,411,500 | 15.70 | 15.74 | 15.49 | 15.66 | 00:00:00 | 2005-05-04 | 5,935,300 | 15.80 | 16.02 | 15.76 | 16.00 | 00:00:00 | 2005-05-05 | 2,709,900 | 16.09 | 16.14 | 15.88 | 15.94 | 00:00:00 | 2005-05-06 | 2,517,500 | 16.00 | 16.14 | 15.82 | 16.14 | 00:00:00 | 2005-05-09 | 2,768,100 | 16.35 | 16.35 | 16.00 | 16.04 | 00:00:00 | 2005-05-10 | 4,071,700 | 16.05 | 16.20 | 15.49 | 15.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|