|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-10-25 | 4,663,800 | 19.00 | 19.23 | 18.78 | 19.03 | 00:00:00 | 2005-10-26 | 3,190,500 | 19.10 | 19.27 | 18.94 | 19.20 | 00:00:00 | 2005-10-27 | 7,608,600 | 19.43 | 19.67 | 19.30 | 19.49 | 00:00:00 | 2005-10-28 | 5,340,600 | 19.39 | 19.75 | 19.04 | 19.20 | 00:00:00 | 2005-10-31 | 4,812,900 | 19.39 | 19.82 | 19.37 | 19.81 | 00:00:00 | 2005-11-01 | 5,612,100 | 19.87 | 20.26 | 19.75 | 20.12 | 00:00:00 | 2005-11-02 | 4,527,700 | 20.05 | 20.18 | 19.86 | 20.15 | 00:00:00 | 2005-11-03 | 3,267,600 | 20.19 | 20.34 | 20.07 | 20.16 | 00:00:00 | 2005-11-04 | 4,737,200 | 19.95 | 19.95 | 19.60 | 19.76 | 00:00:00 | 2005-11-07 | 2,577,600 | 19.80 | 19.95 | 19.46 | 19.91 | 00:00:00 | 2005-11-08 | 5,027,100 | 20.00 | 20.38 | 19.95 | 20.16 | 00:00:00 | 2005-11-09 | 2,570,600 | 20.13 | 20.20 | 20.07 | 20.14 | 00:00:00 | 2005-11-10 | 3,127,100 | 20.17 | 20.21 | 19.76 | 19.80 | 00:00:00 | 2005-11-11 | 2,293,300 | 20.07 | 20.22 | 19.95 | 20.20 | 00:00:00 | 2005-11-14 | 2,638,200 | 20.25 | 20.50 | 20.24 | 20.45 | 00:00:00 | 2005-11-15 | 2,565,400 | 20.45 | 20.55 | 20.30 | 20.46 | 00:00:00 | 2005-11-16 | 3,446,400 | 20.50 | 20.50 | 20.12 | 20.41 | 00:00:00 | 2005-11-17 | 3,179,200 | 20.55 | 20.78 | 20.51 | 20.64 | 00:00:00 | 2005-11-18 | 4,723,800 | 20.80 | 20.85 | 20.52 | 20.60 | 00:00:00 | 2005-11-21 | 2,971,900 | 20.62 | 20.70 | 20.41 | 20.58 | 00:00:00 | 2005-11-22 | 2,452,200 | 20.72 | 20.72 | 20.32 | 20.42 | 00:00:00 | 2005-11-23 | 10,348,600 | 19.80 | 20.20 | 19.65 | 20.00 | 00:00:00 | 2005-11-24 | 3,321,700 | 19.94 | 20.24 | 19.92 | 20.24 | 00:00:00 | 2005-11-25 | 3,088,000 | 20.00 | 20.61 | 20.00 | 20.47 | 00:00:00 | 2005-11-28 | 7,179,600 | 20.47 | 20.66 | 20.01 | 20.10 | 00:00:00 | 2005-11-29 | 4,619,300 | 19.99 | 20.46 | 19.84 | 20.45 | 00:00:00 | 2005-11-30 | 5,604,900 | 20.35 | 20.57 | 20.20 | 20.34 | 00:00:00 | 2005-12-01 | 2,706,600 | 20.27 | 20.67 | 20.27 | 20.66 | 00:00:00 | 2005-12-02 | 2,421,500 | 20.66 | 20.76 | 20.59 | 20.76 | 00:00:00 | 2005-12-05 | 2,825,200 | 20.74 | 20.90 | 20.73 | 20.85 | 00:00:00 | 2005-12-06 | 2,365,700 | 20.75 | 21.09 | 20.69 | 21.08 | 00:00:00 | 2005-12-07 | 3,982,500 | 20.96 | 21.47 | 20.96 | 21.27 | 00:00:00 | 2005-12-08 | 3,430,900 | 21.12 | 21.12 | 20.69 | 20.83 | 00:00:00 | 2005-12-09 | 1,910,600 | 20.71 | 21.16 | 20.67 | 21.14 | 00:00:00 | 2005-12-12 | 2,232,000 | 21.14 | 21.39 | 21.12 | 21.20 | 00:00:00 | 2005-12-13 | 1,850,200 | 21.15 | 21.18 | 20.87 | 20.94 | 00:00:00 | 2005-12-14 | 3,751,500 | 20.83 | 21.01 | 20.55 | 20.89 | 00:00:00 | 2005-12-15 | 2,437,100 | 20.79 | 20.84 | 20.58 | 20.60 | 00:00:00 | 2005-12-16 | 3,905,800 | 20.43 | 20.90 | 20.37 | 20.80 | 00:00:00 | 2005-12-19 | 2,656,600 | 20.80 | 20.88 | 20.40 | 20.55 | 00:00:00 | 2005-12-20 | 3,785,300 | 20.38 | 20.80 | 20.03 | 20.79 | 00:00:00 | 2005-12-21 | 3,250,200 | 20.76 | 21.20 | 20.76 | 20.99 | 00:00:00 | 2005-12-22 | 2,796,800 | 21.09 | 21.27 | 20.81 | 20.97 | 00:00:00 | 2005-12-23 | 3,695,200 | 20.80 | 21.02 | 20.57 | 21.02 | 00:00:00 | 2005-12-26 | 0 | 21.02 | 21.02 | 21.02 | 21.02 | 00:00:00 | 2005-12-27 | 1,025,500 | 21.00 | 21.24 | 21.00 | 21.22 | 00:00:00 | 2005-12-28 | 1,332,300 | 21.22 | 21.27 | 21.01 | 21.18 | 00:00:00 | 2005-12-29 | 1,633,400 | 21.27 | 21.30 | 21.03 | 21.14 | 00:00:00 | 2005-12-30 | 1,417,500 | 21.15 | 21.15 | 20.88 | 20.95 | 00:00:00 | 2006-01-02 | 974,600 | 20.95 | 21.24 | 20.95 | 21.14 | 00:00:00 | 2006-01-03 | 4,553,900 | 21.14 | 21.42 | 21.00 | 21.27 | 00:00:00 | 2006-01-04 | 4,630,900 | 21.58 | 21.95 | 21.41 | 21.94 | 00:00:00 | 2006-01-05 | 2,920,400 | 21.91 | 22.04 | 21.80 | 21.90 | 00:00:00 | 2006-01-06 | 2,287,500 | 21.94 | 21.94 | 21.66 | 21.89 | 00:00:00 | 2006-01-09 | 2,384,600 | 21.95 | 22.05 | 21.76 | 22.03 | 00:00:00 | 2006-01-10 | 2,645,200 | 22.09 | 22.20 | 21.81 | 22.02 | 00:00:00 | 2006-01-11 | 2,115,300 | 22.19 | 22.22 | 21.97 | 22.14 | 00:00:00 | 2006-01-12 | 2,572,100 | 22.21 | 22.22 | 21.83 | 22.11 | 00:00:00 | 2006-01-13 | 3,115,000 | 22.15 | 22.15 | 21.80 | 21.91 | 00:00:00 | 2006-01-16 | 6,868,200 | 21.69 | 21.76 | 21.18 | 21.27 | 00:00:00 | 2006-01-17 | 3,797,600 | 21.10 | 21.19 | 21.00 | 21.08 | 00:00:00 | 2006-01-18 | 4,043,900 | 20.75 | 20.95 | 20.60 | 20.86 | 00:00:00 | 2006-01-19 | 3,203,400 | 21.00 | 21.15 | 21.00 | 21.12 | 00:00:00 | 2006-01-20 | 2,731,400 | 21.11 | 21.40 | 20.97 | 20.99 | 00:00:00 | 2006-01-23 | 2,927,100 | 20.70 | 20.97 | 20.70 | 20.91 | 00:00:00 | 2006-01-24 | 7,439,300 | 21.44 | 21.85 | 21.40 | 21.61 | 00:00:00 | 2006-01-25 | 2,719,900 | 21.82 | 21.87 | 21.64 | 21.83 | 00:00:00 | 2006-01-26 | 4,571,300 | 21.91 | 22.50 | 21.91 | 22.22 | 00:00:00 | 2006-01-27 | 71,157,300 | 30.10 | 31.29 | 28.54 | 28.54 | 00:00:00 | 2006-01-30 | 32,340,500 | 28.98 | 30.02 | 28.64 | 29.75 | 00:00:00 | 2006-01-31 | 12,370,300 | 29.41 | 29.56 | 28.86 | 28.90 | 00:00:00 | 2006-02-01 | 9,982,600 | 28.75 | 29.50 | 28.75 | 29.23 | 00:00:00 | 2006-02-02 | 8,548,200 | 29.30 | 29.54 | 29.28 | 29.34 | 00:00:00 | 2006-02-03 | 13,035,200 | 29.80 | 30.79 | 29.68 | 30.53 | 00:00:00 | 2006-02-06 | 9,177,000 | 30.47 | 31.61 | 30.11 | 31.31 | 00:00:00 | 2006-02-07 | 14,689,200 | 31.18 | 31.18 | 29.92 | 30.32 | 00:00:00 | 2006-02-08 | 11,574,200 | 29.70 | 30.10 | 29.05 | 29.31 | 00:00:00 | 2006-02-09 | 8,211,300 | 29.26 | 29.75 | 29.19 | 29.39 | 00:00:00 | 2006-02-10 | 6,411,200 | 29.36 | 29.67 | 29.00 | 29.30 | 00:00:00 | 2006-02-13 | 5,112,800 | 29.10 | 30.20 | 29.04 | 30.20 | 00:00:00 | 2006-02-14 | 4,129,100 | 29.90 | 30.12 | 29.73 | 30.12 | 00:00:00 | 2006-02-15 | 4,928,700 | 30.11 | 30.30 | 29.74 | 29.79 | 00:00:00 | 2006-02-16 | 3,516,200 | 30.00 | 30.25 | 29.23 | 29.90 | 00:00:00 | 2006-02-17 | 4,059,400 | 29.95 | 30.47 | 29.77 | 30.32 | 00:00:00 | 2006-02-20 | 2,490,500 | 30.49 | 30.58 | 30.40 | 30.40 | 00:00:00 | 2006-02-21 | 3,483,200 | 30.49 | 30.53 | 30.00 | 30.30 | 00:00:00 | 2006-02-22 | 2,127,500 | 30.10 | 30.45 | 29.96 | 30.40 | 00:00:00 | 2006-02-23 | 4,817,200 | 30.41 | 30.55 | 29.98 | 30.45 | 00:00:00 | 2006-02-24 | 4,024,000 | 30.35 | 30.55 | 30.18 | 30.40 | 00:00:00 | 2006-02-27 | 6,049,400 | 30.65 | 30.99 | 30.43 | 30.65 | 00:00:00 | 2006-02-28 | 5,441,400 | 30.85 | 31.05 | 30.66 | 30.66 | 00:00:00 | 2006-03-01 | 9,155,800 | 30.99 | 31.26 | 30.84 | 31.25 | 00:00:00 | 2006-03-02 | 12,488,200 | 31.30 | 32.65 | 31.23 | 32.05 | 00:00:00 | 2006-03-03 | 5,850,200 | 31.73 | 33.40 | 31.73 | 32.85 | 00:00:00 | 2006-03-06 | 3,456,900 | 32.76 | 33.36 | 32.76 | 33.05 | 00:00:00 | 2006-03-07 | 4,506,500 | 32.79 | 32.95 | 31.83 | 32.20 | 00:00:00 | 2006-03-08 | 5,566,900 | 32.00 | 32.17 | 31.26 | 31.56 | 00:00:00 | 2006-03-09 | 3,954,100 | 31.71 | 31.91 | 31.45 | 31.72 | 00:00:00 | 2006-03-10 | 3,105,700 | 31.50 | 31.78 | 31.25 | 31.70 | 00:00:00 | 2006-03-13 | 1,475,300 | 31.76 | 31.95 | 31.50 | 31.77 | 00:00:00 | 2006-03-14 | 8,406,400 | 31.55 | 31.74 | 30.31 | 31.09 | 00:00:00 | 2006-03-15 | 5,387,200 | 31.03 | 31.60 | 30.55 | 31.46 | 00:00:00 | 2006-03-16 | 4,764,300 | 31.57 | 31.57 | 30.79 | 31.10 | 00:00:00 | 2006-03-17 | 5,482,500 | 31.75 | 31.75 | 30.93 | 31.50 | 00:00:00 | 2006-03-20 | 5,185,300 | 31.80 | 32.06 | 31.69 | 31.78 | 00:00:00 | 2006-03-21 | 3,309,000 | 31.73 | 31.81 | 31.41 | 31.71 | 00:00:00 | 2006-03-22 | 6,469,300 | 31.37 | 31.66 | 31.11 | 31.60 | 00:00:00 | 2006-03-23 | 6,889,800 | 31.80 | 31.80 | 31.33 | 31.60 | 00:00:00 | 2006-03-24 | 3,972,700 | 31.62 | 31.78 | 31.53 | 31.75 | 00:00:00 | 2006-03-27 | 3,290,800 | 31.75 | 31.88 | 31.67 | 31.75 | 00:00:00 | 2006-03-28 | 3,700,500 | 31.78 | 32.10 | 31.78 | 32.10 | 00:00:00 | 2006-03-29 | 3,411,300 | 32.05 | 32.87 | 32.05 | 32.62 | 00:00:00 | 2006-03-30 | 3,507,900 | 32.88 | 32.88 | 32.60 | 32.72 | 00:00:00 | 2006-03-31 | 4,200,200 | 32.50 | 32.69 | 32.39 | 32.53 | 00:00:00 | 2006-04-03 | 5,176,100 | 32.50 | 32.79 | 32.41 | 32.79 | 00:00:00 | 2006-04-04 | 13,474,800 | 32.63 | 32.63 | 32.06 | 32.50 | 00:00:00 | 2006-04-05 | 6,112,100 | 32.41 | 32.92 | 32.41 | 32.90 | 00:00:00 | 2006-04-06 | 6,715,800 | 32.90 | 33.10 | 32.82 | 33.00 | 00:00:00 | 2006-04-07 | 4,160,800 | 32.86 | 33.10 | 32.86 | 32.96 | 00:00:00 | 2006-04-10 | 2,286,200 | 32.96 | 33.10 | 32.90 | 33.04 | 00:00:00 | 2006-04-11 | 4,009,900 | 32.95 | 33.14 | 32.85 | 32.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|