Italia markets closed

ArcelorMittal (MT.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
24,40+0,26 (+1,10%)
Alla chiusura: 5:39PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202124,4024,5524,0024,4024,403.276.685
21 apr 202123,9124,2823,5224,1424,144.294.891
20 apr 202124,7524,9123,6323,7823,786.078.231
19 apr 202125,3825,4024,6124,7724,774.608.031
16 apr 202124,6325,2424,5725,2325,235.762.395
15 apr 202124,9525,1024,3924,4224,424.574.115
14 apr 202124,3625,0124,1824,9524,954.714.633
13 apr 202124,4324,7724,0124,3424,343.970.734
12 apr 202124,3324,7924,2524,3524,354.150.840
09 apr 202124,4424,6024,1424,4824,485.091.857
08 apr 202124,7024,9824,1124,4024,404.425.306
07 apr 202124,6524,7924,3024,4224,425.007.880
06 apr 202125,1525,2024,6824,7724,777.538.324
01 apr 202124,8525,1724,3324,3324,335.934.714
31 mar 202124,5525,2024,4724,6324,636.879.724
30 mar 202123,9424,5523,7924,4224,424.977.246
29 mar 202124,0024,3223,6023,8523,855.932.574
26 mar 202122,4023,9322,3523,9323,9310.954.744
25 mar 202122,2022,4921,2322,0222,027.291.049
24 mar 202121,3022,7621,2522,6622,668.302.298
23 mar 202122,5222,5921,6921,7621,766.268.776
22 mar 202122,9123,3422,5222,5222,526.542.481
19 mar 202122,6723,6122,6523,0023,0012.845.046
18 mar 202122,7523,2622,6023,2023,207.748.252
17 mar 202122,6722,8222,2722,3422,347.406.305
16 mar 202122,7222,8022,0922,8022,808.959.241
15 mar 202122,4222,9122,2622,6022,608.944.704
12 mar 202122,0122,3921,8622,3822,389.511.533
11 mar 202120,9621,7620,9221,6821,689.119.335
10 mar 202121,1021,2120,4920,7220,727.219.034
09 mar 202120,8121,1720,4521,0721,078.029.906
08 mar 202120,3820,9220,2520,9220,928.199.358
05 mar 202119,8620,5819,7519,9919,996.988.429
04 mar 202120,5620,6719,9320,0820,085.813.574
03 mar 202121,0021,3920,4220,7620,766.641.110
02 mar 202119,9520,7719,9020,6320,636.872.144
01 mar 202119,7220,2219,6320,0120,016.755.743
26 feb 202119,3919,8019,2019,3619,369.791.419
25 feb 202120,1520,5820,1020,1920,199.465.313
24 feb 202119,3419,9719,2919,8519,857.634.007
23 feb 202119,9920,0418,7819,3619,367.638.578
22 feb 202119,8019,9019,5219,7019,705.865.926
19 feb 202119,0719,8218,9119,7719,776.568.404
18 feb 202119,5819,8719,0319,0419,046.401.762
17 feb 202119,7920,1119,5819,5819,587.506.517
16 feb 202119,6019,8219,3119,7619,766.805.815
15 feb 202119,1619,5618,9019,5319,537.607.889
12 feb 202118,8018,8418,0818,6918,697.055.245
11 feb 202120,0020,0018,6518,7918,799.220.670
10 feb 202119,3619,6519,0819,2219,227.161.542
09 feb 202119,4219,5318,9418,9818,986.287.495
08 feb 202118,8319,4818,8119,1219,126.775.865
05 feb 202118,3818,7818,2918,6418,644.533.314
04 feb 202118,0918,4018,0418,3318,335.548.061
03 feb 202118,4418,4617,9618,0518,055.051.685
02 feb 202118,6718,8018,0318,2218,226.207.403
01 feb 202118,2018,8418,1018,4018,407.549.118
29 gen 202118,1118,7517,9518,0418,047.659.627
28 gen 202117,2018,5817,0418,4818,4810.305.864
27 gen 202118,1018,1217,0517,5817,589.223.964
26 gen 202117,8718,8417,8518,3518,357.602.551
25 gen 202119,1019,2317,8017,9917,999.906.892
22 gen 202118,8518,9218,4318,6418,646.128.342
21 gen 202119,3819,6319,0219,0319,037.001.508
20 gen 202119,1019,4218,9919,2419,248.222.317
19 gen 202120,3020,4219,1619,2019,207.984.322
18 gen 202119,5420,1819,5220,1820,185.427.260
15 gen 202120,1720,3419,4119,7119,716.460.736
14 gen 202120,0020,4419,9820,2520,254.853.497
13 gen 202120,1620,3519,9219,9219,925.115.482
12 gen 202120,2620,5020,1720,3520,354.882.619
11 gen 202120,0820,4219,7920,1620,166.167.231
08 gen 202121,0021,0820,1020,3020,307.760.235
07 gen 202120,3320,9920,1620,7820,787.008.743
06 gen 202120,1620,3419,7620,2620,267.872.182
05 gen 202119,5319,7619,3319,7519,756.228.963
04 gen 202119,1820,1919,1819,7119,718.243.391
31 dic 202019,0219,0818,8118,8818,881.479.485
30 dic 202018,8719,2918,8319,1619,163.663.830
29 dic 202019,1319,2518,7018,9718,974.091.207
28 dic 202019,2019,4519,0319,0719,072.979.082
24 dic 202019,2719,3019,0119,0119,01995.761
23 dic 202019,0219,2819,0019,1919,193.807.844
22 dic 202018,6819,2318,6518,9818,985.217.780
21 dic 202018,2418,6517,6918,6518,659.308.125
18 dic 202019,0619,4018,7818,7818,7810.190.214
17 dic 202019,2019,6019,0819,2519,257.248.906
16 dic 202019,0219,3718,8318,8918,899.981.527
15 dic 202017,6118,6917,5018,6518,658.824.966
14 dic 202017,4017,7017,2917,3917,395.943.982
11 dic 202017,6117,6317,1317,2017,206.609.001
10 dic 202017,5017,6617,2417,4517,456.289.451
09 dic 202017,4217,6117,1917,3617,366.464.028
08 dic 202017,3017,3416,7717,2217,226.727.705
07 dic 202017,4917,8517,3417,4517,457.071.259
04 dic 202016,9517,4716,9217,4717,478.224.115
03 dic 202016,4616,9616,2716,9616,968.114.353
02 dic 202016,0816,4415,9316,3616,368.126.844
01 dic 202015,4816,2715,3716,2716,279.655.008
30 nov 202015,2915,4815,1315,3515,359.931.387
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...