Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
27 nov 202015,3615,5915,2315,2915,294.391.620
26 nov 202015,5015,5815,2515,2915,293.594.735
25 nov 202015,4915,6415,2415,4915,498.373.355
24 nov 202014,6815,3614,6315,3615,3611.125.368
23 nov 202014,1214,5414,1014,3614,367.800.309
20 nov 202013,8014,1213,7713,8813,885.974.576
19 nov 202013,8013,9413,6413,7513,754.841.375
18 nov 202013,9114,1113,7414,0714,075.631.718
17 nov 202014,1114,2813,7813,8813,885.967.267
16 nov 202013,8214,3213,6814,1614,169.625.828
13 nov 202013,2113,6713,2013,5013,505.066.510
12 nov 202013,1113,4613,0013,3713,375.675.213
11 nov 202013,3813,5913,1613,3113,314.783.114
10 nov 202013,5613,8413,3213,4413,449.585.583
09 nov 202012,9513,9712,8613,5813,5813.243.061
06 nov 202012,3112,8112,2812,6112,617.662.812
05 nov 202012,4012,7812,0912,3112,318.979.750
04 nov 202012,1012,5611,8612,5612,569.385.558
03 nov 202012,2212,5412,1512,2512,255.701.460
02 nov 202011,6812,0511,5511,9811,985.604.003
30 ott 202011,4311,7511,3611,6511,656.691.481
29 ott 202011,5511,8411,4511,5811,589.000.915
28 ott 202011,5511,7911,3311,6211,6212.315.272
27 ott 202012,3812,3911,7811,7811,789.656.312
26 ott 202012,1012,6512,0412,4512,458.022.871
23 ott 202012,4212,6012,2612,4512,457.509.871
22 ott 202012,2712,4912,1812,4512,458.289.552
21 ott 202012,3912,5512,1812,3312,336.604.038
20 ott 202012,1412,4611,9612,3112,318.277.841
19 ott 202012,3412,4112,0012,3312,333.273.045
16 ott 202012,0412,3111,9412,2212,228.028.189
15 ott 202011,8311,8511,6111,8011,808.176.045
14 ott 202011,7612,1611,6912,0712,077.124.994
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...