Italia markets close in 3 hours 55 minutes

ArcelorMittal S.A. (4MT.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,30+0,27 (+1,23%)
In data: 11:42AM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 202422,0322,0322,0322,0322,03-
18 giu 202422,1022,1022,1022,1022,10-
17 giu 202421,8021,8021,8021,8021,80-
14 giu 202421,8621,8621,8621,8621,86-
13 giu 202422,3022,3022,3022,1922,193.330
12 giu 202422,5922,5922,5922,5922,59-
11 giu 202423,1823,1823,0122,6622,66730
10 giu 202423,2823,2823,2823,2823,28-
07 giu 202423,4323,4323,4323,4323,43-
06 giu 202423,2623,2723,2623,5123,513.869
05 giu 202423,3723,3723,3723,3723,37-
04 giu 202423,9123,9123,9123,9123,91-
03 giu 202424,3924,3924,3924,3924,39-
31 mag 202424,1124,1124,1124,1124,11-
30 mag 202423,9023,9023,9023,9023,90-
29 mag 202423,2223,2223,2223,2223,22250
28 mag 202423,8423,8423,8423,9823,9822
27 mag 202423,9523,9523,9523,9723,9765
24 mag 202423,8123,8123,8123,8123,81-
23 mag 202423,8023,8023,8023,8023,80-
22 mag 202423,9023,9023,9023,9023,90-
21 mag 202424,0924,0924,0924,0924,09-
20 mag 202424,4024,4024,4024,2124,21300
17 mag 202424,2524,2524,2524,2524,25-
16 mag 202424,2724,2724,2724,2724,27-
16 mag 20240.23271 Dividendo
15 mag 202423,8723,8723,8723,8723,64-
14 mag 202424,1724,1724,1724,1723,93-
13 mag 202423,9523,9523,9523,9523,72-
10 mag 202423,8823,8823,8823,8823,65-
09 mag 202423,7023,7023,7023,7023,47-
08 mag 202423,5723,5723,5723,5723,34-
07 mag 202423,9923,9923,9924,0023,77500
06 mag 202424,4724,4724,4724,4724,23-
03 mag 202424,3424,3424,3424,3424,10-
02 mag 202424,4924,4924,4924,4024,16200
30 apr 202423,5723,5723,5723,5723,34-
29 apr 202424,0424,0424,0424,0423,81-
26 apr 202423,8023,8023,8023,7723,54225
25 apr 202423,5823,5823,5823,5823,35-
24 apr 202423,6523,6523,6523,6523,42-
23 apr 202423,4523,4523,4523,4523,22-
22 apr 202424,1624,1624,1624,1623,92-
19 apr 202423,8723,8723,7023,8423,61584
18 apr 202423,8723,8723,8723,8723,64-
17 apr 202423,6123,6123,6123,6123,38-
16 apr 202423,8523,8523,8523,8523,62-
15 apr 202425,4325,4325,4325,4325,18-
12 apr 202425,6825,6825,6825,6825,43-
11 apr 202425,5025,5025,5025,5025,25-
10 apr 202425,5725,5725,5725,5725,32100
09 apr 202425,8325,8325,8325,7025,4540
08 apr 202425,6025,6025,6025,6025,35-
05 apr 202425,1925,1925,1925,2424,99500
04 apr 202425,6625,6625,6625,6625,41-
03 apr 202425,5525,5525,5525,5525,30-
02 apr 202425,7625,7625,7625,5425,2940
28 mar 202425,6025,6025,6025,4925,24150
27 mar 202425,4825,4825,4825,4825,23-
26 mar 202425,1725,1725,1725,1724,93-
25 mar 202425,1425,1425,1425,1424,89-
22 mar 202424,9724,9724,9724,9724,73-
21 mar 202424,9024,9024,9024,9024,65-
20 mar 202424,3224,3224,3224,4924,2541
19 mar 202424,3524,3524,3524,4124,1741
18 mar 202424,3524,3524,3524,3524,12-
15 mar 202424,5224,5224,4824,2323,992.613
14 mar 202424,7624,7624,6924,4924,252.026
13 mar 202424,3024,3024,3024,6824,4440
12 mar 202424,4624,4624,4624,6524,40200
11 mar 202423,7523,7523,7523,8923,65600
08 mar 202423,8323,8323,8323,8323,60-
07 mar 202423,7823,7823,7823,7823,55-
06 mar 202423,4523,4523,4523,4523,22-
05 mar 202423,3323,4423,3323,4223,194.460
04 mar 202423,7523,7523,7523,7523,51-
01 mar 202424,0824,0824,0824,0823,85-
29 feb 202424,1724,1724,1724,1723,93-
28 feb 202424,1324,1324,1324,1323,89-
27 feb 202424,4124,4124,4124,4124,17-
26 feb 202424,0224,0224,0224,0223,79-
23 feb 202424,2124,2124,2124,2524,02410
22 feb 202424,4024,4024,4024,4024,16-
21 feb 202424,3824,3824,3824,3824,14-
20 feb 202424,5424,5424,4124,4224,191.400
19 feb 202424,8924,8924,8924,8924,64-
16 feb 202425,6625,6625,6625,6625,40-
15 feb 202425,3625,3625,3625,2224,971.000
14 feb 202425,1925,1925,1925,1924,95-
13 feb 202425,3825,3825,3825,3825,13-
12 feb 202426,5526,5526,5526,5526,29-
09 feb 202426,5026,5026,5026,5026,25-
08 feb 202426,4126,4126,4126,4126,15-
07 feb 202425,2225,2225,2225,1724,921.000
06 feb 202425,5125,5125,5125,5125,26-
05 feb 202425,0525,0525,0525,0524,80-
02 feb 202425,6925,6925,6925,6925,44-
01 feb 202425,7125,7125,6525,5325,298.200
31 gen 202425,6525,6525,6525,6525,39-
30 gen 202425,3925,3925,3925,3925,14-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...