Italia markets closed
Dow Jones
30.924,14-345,95(-1,11%)Nasdaq
12.723,47-274,28(-2,11%)Nikkei 225
28.930,11-628,99(-2,13%)
ArcelorMittal (MT.AS)
Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
20,08-0,68 (-3,25%)
Alla chiusura: 5:37PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 mar 2021 | 20,56 | 20,67 | 19,93 | 20,08 | 20,08 | 5.813.574 |
| 03 mar 2021 | 21,00 | 21,39 | 20,42 | 20,76 | 20,76 | 6.641.110 |
| 02 mar 2021 | 19,95 | 20,77 | 19,90 | 20,63 | 20,63 | 6.872.144 |
| 01 mar 2021 | 19,72 | 20,22 | 19,63 | 20,01 | 20,01 | 6.755.743 |
| 26 feb 2021 | 19,39 | 19,80 | 19,20 | 19,36 | 19,36 | 9.791.419 |
| 25 feb 2021 | 20,15 | 20,58 | 20,10 | 20,19 | 20,19 | 9.465.313 |
| 24 feb 2021 | 19,34 | 19,97 | 19,29 | 19,85 | 19,85 | 7.634.007 |
| 23 feb 2021 | 19,99 | 20,04 | 18,78 | 19,36 | 19,36 | 7.638.578 |
| 22 feb 2021 | 19,80 | 19,90 | 19,52 | 19,70 | 19,70 | 5.865.926 |
| 19 feb 2021 | 19,07 | 19,82 | 18,91 | 19,77 | 19,77 | 6.568.404 |
| 18 feb 2021 | 19,58 | 19,87 | 19,03 | 19,04 | 19,04 | 6.401.762 |
| 17 feb 2021 | 19,79 | 20,11 | 19,58 | 19,58 | 19,58 | 7.506.517 |
| 16 feb 2021 | 19,60 | 19,82 | 19,31 | 19,76 | 19,76 | 6.805.815 |
| 15 feb 2021 | 19,16 | 19,56 | 18,90 | 19,53 | 19,53 | 7.607.889 |
| 12 feb 2021 | 18,80 | 18,84 | 18,08 | 18,69 | 18,69 | 7.055.245 |
| 11 feb 2021 | 20,00 | 20,00 | 18,65 | 18,79 | 18,79 | 9.220.670 |
| 10 feb 2021 | 19,36 | 19,65 | 19,08 | 19,22 | 19,22 | 7.161.542 |
| 09 feb 2021 | 19,42 | 19,53 | 18,94 | 18,98 | 18,98 | 6.287.495 |
| 08 feb 2021 | 18,83 | 19,48 | 18,81 | 19,12 | 19,12 | 6.775.865 |
| 05 feb 2021 | 18,38 | 18,78 | 18,29 | 18,64 | 18,64 | 4.533.314 |
| 04 feb 2021 | 18,09 | 18,40 | 18,04 | 18,33 | 18,33 | 5.548.061 |
| 03 feb 2021 | 18,44 | 18,46 | 17,96 | 18,05 | 18,05 | 5.051.685 |
| 02 feb 2021 | 18,67 | 18,80 | 18,03 | 18,22 | 18,22 | 6.207.403 |
| 01 feb 2021 | 18,20 | 18,84 | 18,10 | 18,40 | 18,40 | 7.549.118 |
| 29 gen 2021 | 18,11 | 18,75 | 17,95 | 18,04 | 18,04 | 7.659.627 |
| 28 gen 2021 | 17,20 | 18,58 | 17,04 | 18,48 | 18,48 | 10.305.864 |
| 27 gen 2021 | 18,10 | 18,12 | 17,05 | 17,58 | 17,58 | 9.223.964 |
| 26 gen 2021 | 17,87 | 18,84 | 17,85 | 18,35 | 18,35 | 7.602.551 |
| 25 gen 2021 | 19,10 | 19,23 | 17,80 | 17,99 | 17,99 | 9.906.892 |
| 22 gen 2021 | 18,85 | 18,92 | 18,43 | 18,64 | 18,64 | 6.128.342 |
| 21 gen 2021 | 19,38 | 19,63 | 19,02 | 19,03 | 19,03 | 7.001.508 |
| 20 gen 2021 | 19,10 | 19,42 | 18,99 | 19,24 | 19,24 | 8.222.317 |
| 19 gen 2021 | 20,30 | 20,42 | 19,16 | 19,20 | 19,20 | 7.984.322 |
| 18 gen 2021 | 19,54 | 20,18 | 19,52 | 20,18 | 20,18 | 5.427.260 |
| 15 gen 2021 | 20,17 | 20,34 | 19,41 | 19,71 | 19,71 | 6.460.736 |
| 14 gen 2021 | 20,00 | 20,44 | 19,98 | 20,25 | 20,25 | 4.853.497 |
| 13 gen 2021 | 20,16 | 20,35 | 19,92 | 19,92 | 19,92 | 5.115.482 |
| 12 gen 2021 | 20,26 | 20,50 | 20,17 | 20,35 | 20,35 | 4.882.619 |
| 11 gen 2021 | 20,08 | 20,42 | 19,79 | 20,16 | 20,16 | 6.167.231 |
| 08 gen 2021 | 21,00 | 21,08 | 20,10 | 20,30 | 20,30 | 7.760.235 |
| 07 gen 2021 | 20,33 | 20,99 | 20,16 | 20,78 | 20,78 | 7.008.743 |
| 06 gen 2021 | 20,16 | 20,34 | 19,76 | 20,26 | 20,26 | 7.872.182 |
| 05 gen 2021 | 19,53 | 19,76 | 19,33 | 19,75 | 19,75 | 6.228.963 |
| 04 gen 2021 | 19,18 | 20,19 | 19,18 | 19,71 | 19,71 | 8.243.391 |
| 31 dic 2020 | 19,02 | 19,08 | 18,81 | 18,88 | 18,88 | 1.479.485 |
| 30 dic 2020 | 18,87 | 19,29 | 18,83 | 19,16 | 19,16 | 3.663.830 |
| 29 dic 2020 | 19,13 | 19,25 | 18,70 | 18,97 | 18,97 | 4.091.207 |
| 28 dic 2020 | 19,20 | 19,45 | 19,03 | 19,07 | 19,07 | 2.979.082 |
| 24 dic 2020 | 19,27 | 19,30 | 19,01 | 19,01 | 19,01 | 995.761 |
| 23 dic 2020 | 19,02 | 19,28 | 19,00 | 19,19 | 19,19 | 3.807.844 |
| 22 dic 2020 | 18,68 | 19,23 | 18,65 | 18,98 | 18,98 | 5.217.780 |
| 21 dic 2020 | 18,24 | 18,65 | 17,69 | 18,65 | 18,65 | 9.308.125 |
| 18 dic 2020 | 19,06 | 19,40 | 18,78 | 18,78 | 18,78 | 10.190.214 |
| 17 dic 2020 | 19,20 | 19,60 | 19,08 | 19,25 | 19,25 | 7.248.906 |
| 16 dic 2020 | 19,02 | 19,37 | 18,83 | 18,89 | 18,89 | 9.981.527 |
| 15 dic 2020 | 17,61 | 18,69 | 17,50 | 18,65 | 18,65 | 8.824.966 |
| 14 dic 2020 | 17,40 | 17,70 | 17,29 | 17,39 | 17,39 | 5.943.982 |
| 11 dic 2020 | 17,61 | 17,63 | 17,13 | 17,20 | 17,20 | 6.609.001 |
| 10 dic 2020 | 17,50 | 17,66 | 17,24 | 17,45 | 17,45 | 6.289.451 |
| 09 dic 2020 | 17,42 | 17,61 | 17,19 | 17,36 | 17,36 | 6.464.028 |
| 08 dic 2020 | 17,30 | 17,34 | 16,77 | 17,22 | 17,22 | 6.727.705 |
| 07 dic 2020 | 17,49 | 17,85 | 17,34 | 17,45 | 17,45 | 7.071.259 |
| 04 dic 2020 | 16,95 | 17,47 | 16,92 | 17,47 | 17,47 | 8.224.115 |
| 03 dic 2020 | 16,46 | 16,96 | 16,27 | 16,96 | 16,96 | 8.114.353 |
| 02 dic 2020 | 16,08 | 16,44 | 15,93 | 16,36 | 16,36 | 8.126.844 |
| 01 dic 2020 | 15,48 | 16,27 | 15,37 | 16,27 | 16,27 | 9.655.008 |
| 30 nov 2020 | 15,29 | 15,48 | 15,13 | 15,35 | 15,35 | 9.931.387 |
| 27 nov 2020 | 15,36 | 15,59 | 15,23 | 15,29 | 15,29 | 4.391.620 |
| 26 nov 2020 | 15,50 | 15,58 | 15,25 | 15,29 | 15,29 | 3.594.735 |
| 25 nov 2020 | 15,49 | 15,64 | 15,24 | 15,49 | 15,49 | 8.373.355 |
| 24 nov 2020 | 14,68 | 15,36 | 14,63 | 15,36 | 15,36 | 11.125.368 |
| 23 nov 2020 | 14,12 | 14,54 | 14,10 | 14,36 | 14,36 | 7.800.309 |
| 20 nov 2020 | 13,80 | 14,12 | 13,77 | 13,88 | 13,88 | 5.974.576 |
| 19 nov 2020 | 13,80 | 13,94 | 13,64 | 13,75 | 13,75 | 4.841.375 |
| 18 nov 2020 | 13,91 | 14,11 | 13,74 | 14,07 | 14,07 | 5.631.718 |
| 17 nov 2020 | 14,11 | 14,28 | 13,78 | 13,88 | 13,88 | 5.967.267 |
| 16 nov 2020 | 13,82 | 14,32 | 13,68 | 14,16 | 14,16 | 9.625.828 |
| 13 nov 2020 | 13,21 | 13,67 | 13,20 | 13,50 | 13,50 | 5.066.510 |
| 12 nov 2020 | 13,11 | 13,46 | 13,00 | 13,37 | 13,37 | 5.675.213 |
| 11 nov 2020 | 13,38 | 13,59 | 13,16 | 13,31 | 13,31 | 4.783.114 |
| 10 nov 2020 | 13,56 | 13,84 | 13,32 | 13,44 | 13,44 | 9.585.583 |
| 09 nov 2020 | 12,95 | 13,97 | 12,86 | 13,58 | 13,58 | 13.243.061 |
| 06 nov 2020 | 12,31 | 12,81 | 12,28 | 12,61 | 12,61 | 7.662.812 |
| 05 nov 2020 | 12,40 | 12,78 | 12,09 | 12,31 | 12,31 | 8.979.750 |
| 04 nov 2020 | 12,10 | 12,56 | 11,86 | 12,56 | 12,56 | 9.385.558 |
| 03 nov 2020 | 12,22 | 12,54 | 12,15 | 12,25 | 12,25 | 5.701.460 |
| 02 nov 2020 | 11,68 | 12,05 | 11,55 | 11,98 | 11,98 | 5.604.003 |
| 30 ott 2020 | 11,43 | 11,75 | 11,36 | 11,65 | 11,65 | 6.691.481 |
| 29 ott 2020 | 11,55 | 11,84 | 11,45 | 11,58 | 11,58 | 9.000.915 |
| 28 ott 2020 | 11,55 | 11,79 | 11,33 | 11,62 | 11,62 | 12.315.272 |
| 27 ott 2020 | 12,38 | 12,39 | 11,78 | 11,78 | 11,78 | 9.656.312 |
| 26 ott 2020 | 12,10 | 12,65 | 12,04 | 12,45 | 12,45 | 8.022.871 |
| 23 ott 2020 | 12,42 | 12,60 | 12,26 | 12,45 | 12,45 | 7.509.871 |
| 22 ott 2020 | 12,27 | 12,49 | 12,18 | 12,45 | 12,45 | 8.289.552 |
| 21 ott 2020 | 12,39 | 12,55 | 12,18 | 12,33 | 12,33 | 6.604.038 |
| 20 ott 2020 | 12,14 | 12,46 | 11,96 | 12,31 | 12,31 | 8.277.841 |
| 19 ott 2020 | 12,34 | 12,41 | 12,00 | 12,33 | 12,33 | 3.273.045 |
| 16 ott 2020 | 12,04 | 12,31 | 11,94 | 12,22 | 12,22 | 8.028.189 |
| 15 ott 2020 | 11,83 | 11,85 | 11,61 | 11,80 | 11,80 | 8.176.045 |
| 14 ott 2020 | 11,76 | 12,16 | 11,69 | 12,07 | 12,07 | 7.124.994 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
