|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-10 | 4,071,700 | 16.05 | 16.20 | 15.49 | 15.55 | 00:00:00 | | 2005-05-11 | 4,628,600 | 15.49 | 15.73 | 15.35 | 15.51 | 00:00:00 | | 2005-05-12 | 4,430,200 | 15.74 | 15.82 | 15.30 | 15.44 | 00:00:00 | | 2005-05-13 | 8,227,600 | 15.30 | 15.33 | 15.03 | 15.12 | 00:00:00 | | 2005-05-16 | 2,741,200 | 15.05 | 15.27 | 15.03 | 15.21 | 00:00:00 | | 2005-05-17 | 3,014,200 | 15.32 | 15.39 | 15.28 | 15.35 | 00:00:00 | | 2005-05-18 | 4,892,200 | 15.45 | 15.95 | 15.44 | 15.94 | 00:00:00 | | 2005-05-19 | 3,377,300 | 16.05 | 16.07 | 15.83 | 15.96 | 00:00:00 | | 2005-05-20 | 2,683,000 | 15.96 | 15.97 | 15.72 | 15.76 | 00:00:00 | | 2005-05-23 | 2,988,000 | 15.97 | 15.97 | 15.69 | 15.92 | 00:00:00 | | 2005-05-24 | 3,101,500 | 15.95 | 15.97 | 15.68 | 15.84 | 00:00:00 | | 2005-05-25 | 5,135,800 | 15.72 | 15.72 | 15.48 | 15.55 | 00:00:00 | | 2005-05-26 | 3,038,600 | 15.58 | 15.83 | 15.56 | 15.79 | 00:00:00 | | 2005-05-27 | 2,568,200 | 15.82 | 15.89 | 15.65 | 15.82 | 00:00:00 | | 2005-05-30 | 2,661,000 | 15.82 | 16.20 | 15.72 | 16.18 | 00:00:00 | | 2005-05-31 | 4,968,000 | 16.21 | 16.25 | 16.05 | 16.19 | 00:00:00 | | 2005-06-01 | 2,468,300 | 16.20 | 16.43 | 16.10 | 16.42 | 00:00:00 | | 2005-06-02 | 3,461,600 | 16.35 | 16.40 | 16.09 | 16.23 | 00:00:00 | | 2005-06-03 | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 00:00:00 | | 2005-06-06 | 2,794,700 | 16.25 | 16.26 | 15.91 | 16.00 | 00:00:00 | | 2005-06-07 | 6,271,900 | 16.12 | 16.17 | 15.76 | 15.95 | 00:00:00 | | 2005-06-08 | 3,514,000 | 15.92 | 16.08 | 15.83 | 15.96 | 00:00:00 | | 2005-06-09 | 4,253,500 | 15.90 | 15.90 | 15.61 | 15.68 | 00:00:00 | | 2005-06-10 | 3,655,800 | 15.68 | 15.87 | 15.68 | 15.82 | 00:00:00 | | 2005-06-13 | 2,631,000 | 15.87 | 15.89 | 15.70 | 15.80 | 00:00:00 | | 2005-06-14 | 2,512,000 | 15.86 | 15.94 | 15.77 | 15.91 | 00:00:00 | | 2005-06-15 | 3,488,600 | 15.95 | 16.08 | 15.90 | 16.00 | 00:00:00 | | 2005-06-16 | 8,367,800 | 16.16 | 16.61 | 16.16 | 16.55 | 00:00:00 | | 2005-06-17 | 8,829,200 | 16.71 | 17.00 | 16.65 | 16.87 | 00:00:00 | | 2005-06-20 | 3,783,300 | 16.90 | 16.94 | 16.61 | 16.75 | 00:00:00 | | 2005-06-21 | 5,157,500 | 16.50 | 16.60 | 16.25 | 16.43 | 00:00:00 | | 2005-06-22 | 4,298,600 | 16.46 | 16.47 | 16.11 | 16.21 | 00:00:00 | | 2005-06-23 | 4,980,900 | 16.25 | 16.30 | 16.00 | 16.17 | 00:00:00 | | 2005-06-24 | 3,847,600 | 15.85 | 16.00 | 15.83 | 15.96 | 00:00:00 | | 2005-06-27 | 3,257,800 | 15.86 | 15.96 | 15.75 | 15.94 | 00:00:00 | | 2005-06-28 | 3,983,100 | 16.05 | 16.39 | 16.02 | 16.35 | 00:00:00 | | 2005-06-29 | 3,779,200 | 16.42 | 16.51 | 16.36 | 16.45 | 00:00:00 | | 2005-06-30 | 4,208,500 | 16.56 | 16.57 | 16.16 | 16.22 | 00:00:00 | | 2005-07-01 | 3,696,900 | 16.17 | 16.38 | 16.10 | 16.30 | 00:00:00 | | 2005-07-04 | 2,085,100 | 16.45 | 16.45 | 16.22 | 16.25 | 00:00:00 | | 2005-07-05 | 3,201,800 | 16.30 | 16.38 | 16.12 | 16.20 | 00:00:00 | | 2005-07-06 | 3,871,000 | 16.28 | 16.37 | 16.16 | 16.33 | 00:00:00 | | 2005-07-07 | 7,565,100 | 16.34 | 16.35 | 15.60 | 15.96 | 00:00:00 | | 2005-07-08 | 5,361,500 | 16.06 | 16.14 | 15.95 | 16.08 | 00:00:00 | | 2005-07-11 | 4,581,600 | 16.22 | 16.50 | 16.13 | 16.48 | 00:00:00 | | 2005-07-12 | 4,814,500 | 16.45 | 16.46 | 16.25 | 16.34 | 00:00:00 | | 2005-07-13 | 3,721,100 | 16.30 | 16.53 | 16.22 | 16.49 | 00:00:00 | | 2005-07-14 | 7,078,500 | 16.48 | 16.92 | 16.47 | 16.86 | 00:00:00 | | 2005-07-15 | 2,536,100 | 16.90 | 16.90 | 16.58 | 16.60 | 00:00:00 | | 2005-07-18 | 4,183,400 | 16.75 | 16.92 | 16.62 | 16.65 | 00:00:00 | | 2005-07-19 | 8,409,700 | 16.78 | 17.30 | 16.78 | 17.30 | 00:00:00 | | 2005-07-20 | 6,759,200 | 17.35 | 17.59 | 17.29 | 17.51 | 00:00:00 | | 2005-07-21 | 6,863,300 | 17.59 | 17.72 | 17.37 | 17.53 | 00:00:00 | | 2005-07-22 | 3,518,100 | 17.61 | 17.75 | 17.55 | 17.65 | 00:00:00 | | 2005-07-25 | 2,440,800 | 17.70 | 17.78 | 17.51 | 17.58 | 00:00:00 | | 2005-07-26 | 5,713,600 | 17.58 | 17.58 | 17.23 | 17.30 | 00:00:00 | | 2005-07-27 | 5,741,800 | 17.45 | 17.78 | 17.39 | 17.68 | 00:00:00 | | 2005-07-28 | 12,586,900 | 17.97 | 18.22 | 17.66 | 18.00 | 00:00:00 | | 2005-07-29 | 4,315,600 | 18.17 | 18.18 | 17.77 | 17.78 | 00:00:00 | | 2005-08-01 | 2,555,100 | 17.86 | 17.98 | 17.75 | 17.80 | 00:00:00 | | 2005-08-02 | 3,515,600 | 17.85 | 18.03 | 17.74 | 18.03 | 00:00:00 | | 2005-08-03 | 5,936,300 | 18.15 | 18.40 | 18.07 | 18.35 | 00:00:00 | | 2005-08-04 | 3,549,500 | 18.25 | 18.34 | 17.99 | 18.07 | 00:00:00 | | 2005-08-05 | 3,802,600 | 17.99 | 18.22 | 17.88 | 18.12 | 00:00:00 | | 2005-08-08 | 2,932,600 | 18.20 | 18.41 | 18.08 | 18.25 | 00:00:00 | | 2005-08-09 | 2,515,100 | 18.26 | 18.45 | 18.21 | 18.40 | 00:00:00 | | 2005-08-10 | 6,323,900 | 18.48 | 18.58 | 18.25 | 18.40 | 00:00:00 | | 2005-08-11 | 4,068,900 | 18.35 | 18.56 | 18.33 | 18.46 | 00:00:00 | | 2005-08-12 | 3,443,000 | 18.59 | 18.71 | 18.42 | 18.47 | 00:00:00 | | 2005-08-15 | 1,056,800 | 18.55 | 18.65 | 18.53 | 18.63 | 00:00:00 | | 2005-08-16 | 4,000,800 | 18.69 | 18.71 | 18.03 | 18.18 | 00:00:00 | | 2005-08-17 | 4,311,400 | 18.21 | 18.27 | 17.99 | 18.25 | 00:00:00 | | 2005-08-18 | 2,673,500 | 18.29 | 18.29 | 17.95 | 18.02 | 00:00:00 | | 2005-08-19 | 2,874,900 | 18.03 | 18.20 | 17.98 | 18.10 | 00:00:00 | | 2005-08-22 | 2,103,200 | 18.15 | 18.25 | 18.12 | 18.22 | 00:00:00 | | 2005-08-23 | 3,457,300 | 18.22 | 18.23 | 17.92 | 17.97 | 00:00:00 | | 2005-08-24 | 5,413,100 | 17.85 | 17.85 | 17.53 | 17.69 | 00:00:00 | | 2005-08-25 | 4,748,100 | 17.52 | 17.62 | 17.28 | 17.47 | 00:00:00 | | 2005-08-26 | 3,014,300 | 17.50 | 17.67 | 17.42 | 17.48 | 00:00:00 | | 2005-08-29 | 1,321,100 | 17.32 | 17.55 | 17.27 | 17.52 | 00:00:00 | | 2005-08-30 | 2,995,300 | 17.72 | 17.81 | 17.57 | 17.59 | 00:00:00 | | 2005-08-31 | 3,162,900 | 17.64 | 18.00 | 17.64 | 17.80 | 00:00:00 | | 2005-09-01 | 3,269,800 | 18.00 | 18.12 | 17.88 | 17.91 | 00:00:00 | | 2005-09-02 | 2,876,200 | 17.97 | 18.07 | 17.72 | 17.79 | 00:00:00 | | 2005-09-05 | 2,206,100 | 17.84 | 17.95 | 17.83 | 17.89 | 00:00:00 | | 2005-09-06 | 2,515,000 | 17.99 | 18.12 | 17.85 | 17.97 | 00:00:00 | | 2005-09-07 | 2,920,600 | 18.12 | 18.20 | 17.93 | 18.16 | 00:00:00 | | 2005-09-08 | 2,941,500 | 18.20 | 18.20 | 17.99 | 18.01 | 00:00:00 | | 2005-09-09 | 1,824,400 | 18.10 | 18.19 | 18.06 | 18.19 | 00:00:00 | | 2005-09-12 | 4,170,600 | 18.24 | 18.51 | 18.22 | 18.51 | 00:00:00 | | 2005-09-13 | 3,673,200 | 18.55 | 18.60 | 18.32 | 18.36 | 00:00:00 | | 2005-09-14 | 2,963,100 | 18.45 | 18.48 | 18.31 | 18.33 | 00:00:00 | | 2005-09-15 | 3,317,300 | 18.39 | 18.63 | 18.35 | 18.63 | 00:00:00 | | 2005-09-16 | 8,556,800 | 18.69 | 19.05 | 18.65 | 19.05 | 00:00:00 | | 2005-09-19 | 4,534,500 | 18.86 | 19.09 | 18.85 | 18.90 | 00:00:00 | | 2005-09-20 | 6,891,500 | 18.94 | 19.03 | 18.54 | 18.85 | 00:00:00 | | 2005-09-21 | 4,677,800 | 18.60 | 18.68 | 18.33 | 18.56 | 00:00:00 | | 2005-09-22 | 2,954,600 | 18.47 | 18.56 | 18.30 | 18.31 | 00:00:00 | | 2005-09-23 | 2,219,700 | 18.43 | 18.64 | 18.32 | 18.64 | 00:00:00 | | 2005-09-26 | 5,025,600 | 18.74 | 18.95 | 18.65 | 18.70 | 00:00:00 | | 2005-09-27 | 3,969,200 | 18.75 | 18.96 | 18.71 | 18.85 | 00:00:00 | | 2005-09-28 | 5,617,400 | 19.05 | 19.42 | 18.95 | 19.39 | 00:00:00 | | 2005-09-29 | 7,421,000 | 19.45 | 19.96 | 19.36 | 19.45 | 00:00:00 | | 2005-09-30 | 3,864,300 | 19.62 | 19.69 | 19.34 | 19.46 | 00:00:00 | | 2005-10-03 | 3,096,000 | 19.64 | 19.76 | 19.51 | 19.64 | 00:00:00 | | 2005-10-04 | 6,078,600 | 19.60 | 19.95 | 19.33 | 19.93 | 00:00:00 | | 2005-10-05 | 6,077,300 | 19.90 | 19.90 | 19.45 | 19.56 | 00:00:00 | | 2005-10-06 | 7,902,800 | 19.08 | 19.31 | 18.91 | 19.25 | 00:00:00 | | 2005-10-07 | 3,570,600 | 19.25 | 19.57 | 19.14 | 19.42 | 00:00:00 | | 2005-10-10 | 3,115,000 | 19.60 | 19.75 | 19.48 | 19.57 | 00:00:00 | | 2005-10-11 | 4,914,400 | 19.68 | 19.68 | 19.19 | 19.28 | 00:00:00 | | 2005-10-12 | 3,714,900 | 19.27 | 19.27 | 18.94 | 18.99 | 00:00:00 | | 2005-10-13 | 5,595,900 | 18.98 | 18.99 | 18.52 | 18.66 | 00:00:00 | | 2005-10-14 | 5,245,100 | 18.48 | 19.14 | 18.48 | 18.84 | 00:00:00 | | 2005-10-17 | 2,096,600 | 18.96 | 19.00 | 18.77 | 18.86 | 00:00:00 | | 2005-10-18 | 4,312,300 | 19.03 | 19.27 | 18.90 | 18.97 | 00:00:00 | | 2005-10-19 | 5,893,800 | 18.75 | 18.80 | 18.22 | 18.25 | 00:00:00 | | 2005-10-20 | 4,921,800 | 18.49 | 18.66 | 18.40 | 18.46 | 00:00:00 | | 2005-10-21 | 3,790,500 | 18.32 | 18.58 | 18.12 | 18.27 | 00:00:00 | | 2005-10-24 | 4,544,200 | 18.67 | 18.94 | 18.44 | 18.90 | 00:00:00 | | 2005-10-25 | 4,663,800 | 19.00 | 19.23 | 18.78 | 19.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
