MT

Datos Históricos ArcelorMittal

MT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Ago 2020 9.817 -0.28 -2.72% 10.008 10.022 9.696 6,483,251
06 Ago 2020 10.092 -0.13 -1.25% 10.11 10.314 10.032 4,503,329
05 Ago 2020 10.22 0.54 5.62% 9.77 10.236 9.76 6,936,756
04 Ago 2020 9.676 0.08 0.79% 9.675 9.894 9.534 5,465,388
03 Ago 2020 9.60 0.26 2.78% 9.35 9.66 9.265 6,812,655
31 Jul 2020 9.34 0.18 1.98% 9.31 9.60 9.30 7,437,126
30 Jul 2020 9.159 -0.47 -4.92% 10.01 10.05 9.08 8,068,730
29 Jul 2020 9.633 -0.07 -0.69% 9.55 9.68 9.502 5,278,062
28 Jul 2020 9.70 -0.10 -1.02% 9.824 9.962 9.698 5,128,739
27 Jul 2020 9.80 -0.08 -0.76% 9.86 9.944 9.71 5,874,502
24 Jul 2020 9.875 -0.22 -2.19% 9.805 9.957 9.70 5,665,433
23 Jul 2020 10.096 0.24 2.48% 9.90 10.14 9.90 4,827,854
22 Jul 2020 9.852 -0.24 -2.42% 10.16 10.212 9.77 6,587,187
21 Jul 2020 10.096 -0.08 -0.83% 10.368 10.544 10.064 5,795,379
20 Jul 2020 10.18 0.00 0.04% 10.10 10.196 9.96 3,902,313
17 Jul 2020 10.176 -0.18 -1.74% 10.284 10.354 10.03 5,410,219
16 Jul 2020 10.356 -0.04 -0.4% 10.32 10.436 10.246 4,073,697
15 Jul 2020 10.398 0.20 1.98% 10.45 10.628 10.33 7,084,632
14 Jul 2020 10.196 -0.19 -1.79% 10.14 10.286 9.955 7,033,654
13 Jul 2020 10.382 0.48 4.87% 10.13 10.50 10.122 7,102,247
10 Jul 2020 9.90 0.31 3.21% 9.45 9.90 9.382 5,735,777
09 Jul 2020 9.592 -0.32 -3.19% 10.05 10.10 9.57 5,542,723
08 Jul 2020 9.908 -0.24 -2.4% 10.016 10.14 9.847 5,362,610
07 Jul 2020 10.152 0.06 0.59% 10.086 10.224 9.926 5,319,950
06 Jul 2020 10.092 0.39 3.98% 10.00 10.28 9.902 7,073,303
03 Jul 2020 9.706 -0.13 -1.3% 9.85 9.97 9.578 3,907,377
02 Jul 2020 9.834 0.51 5.47% 9.45 10.00 9.40 10,761,540
01 Jul 2020 9.324 -0.05 -0.49% 9.451 9.782 9.31 7,859,266
30 Jun 2020 9.37 0.04 0.41% 9.408 9.513 9.087 8,326,863
29 Jun 2020 9.332 0.34 3.78% 8.98 9.414 8.91 6,048,028
26 Jun 2020 8.992 -0.21 -2.26% 9.405 9.441 8.99 6,856,375
25 Jun 2020 9.20 0.18 1.96% 9.00 9.301 8.868 8,410,599
24 Jun 2020 9.023 -0.75 -7.66% 9.648 9.796 9.023 9,011,846
23 Jun 2020 9.771 0.46 4.93% 9.54 9.869 9.442 7,746,164
22 Jun 2020 9.312 -0.01 -0.11% 9.32 9.594 9.10 6,989,339
19 Jun 2020 9.322 -0.07 -0.72% 9.506 9.664 9.322 10,994,166
18 Jun 2020 9.39 -0.57 -5.75% 9.789 9.88 9.318 10,588,944
17 Jun 2020 9.963 -0.03 -0.33% 9.991 10.262 9.847 8,938,105
16 Jun 2020 9.996 0.65 6.9% 9.87 10.174 9.704 14,233,171
15 Jun 2020 9.351 -0.18 -1.85% 9.202 9.436 8.951 7,741,408
12 Jun 2020 9.527 0.41 4.46% 8.90 9.759 8.82 10,923,058
11 Jun 2020 9.12 -0.55 -5.65% 9.45 9.537 9.111 11,562,925
10 Jun 2020 9.666 -0.37 -3.71% 10.14 10.386 9.573 10,335,658
09 Jun 2020 10.038 -0.26 -2.52% 10.468 10.662 9.57 13,621,612
08 Jun 2020 10.298 -0.16 -1.49% 10.32 11.094 10.254 13,524,545
05 Jun 2020 10.454 0.41 4.12% 10.25 10.514 10.156 15,453,455
04 Jun 2020 10.04 0.14 1.4% 9.742 10.224 9.554 11,649,727
03 Jun 2020 9.901 0.49 5.18% 9.65 10.038 9.548 12,880,390
02 Jun 2020 9.413 0.39 4.32% 9.111 9.462 9.05 9,525,797
01 Jun 2020 9.023 0.42 4.86% 8.90 9.117 8.782 7,883,660
29 May 2020 8.605 -0.35 -3.87% 8.80 9.038 8.518 11,884,249
28 May 2020 8.951 0.14 1.54% 9.139 9.26 8.801 9,365,922
27 May 2020 8.815 0.08 0.97% 8.754 9.133 8.645 12,101,348
26 May 2020 8.73 0.43 5.18% 8.45 8.755 8.41 8,906,127
25 May 2020 8.30 0.09 1.03% 8.35 8.40 8.15 5,465,476
22 May 2020 8.215 -0.13 -1.56% 8.10 8.436 8.00 8,538,385
21 May 2020 8.345 -0.28 -3.22% 8.45 8.637 8.276 7,296,756
20 May 2020 8.623 0.03 0.38% 8.441 8.649 8.183 9,214,713
19 May 2020 8.59 0.11 1.3% 8.63 8.72 8.284 13,690,209
18 May 2020 8.48 0.57 7.17% 8.08 8.616 8.068 21,213,395
15 May 2020 7.913 0.32 4.19% 7.837 8.018 7.639 15,057,025
14 May 2020 7.595 0.09 1.27% 7.25 7.687 6.981 18,454,185
13 May 2020 7.50 -0.65 -8.0% 7.90 7.902 7.476 19,822,891
12 May 2020 8.152 -0.47 -5.5% 8.552 8.57 7.962 27,298,191
11 May 2020 8.626 -1.67 -16.2% 10.33 10.49 8.626 21,895,189
Su Consulta Reciente
EU
MT
ArcelorMit..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200808 09:43:23