Italia markets closed

ArcelorMittal S.A. (MT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,46+0,24 (+0,95%)
In data: 02:03PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202425,4925,5625,2525,4625,46514.919
25 apr 202424,8525,3224,7325,2225,221.469.100
24 apr 202425,4325,4325,1225,2025,201.036.200
23 apr 202425,3125,3225,0025,1925,191.519.900
22 apr 202425,4325,9325,3325,8125,811.465.800
19 apr 202425,3125,4425,2125,3925,391.348.900
18 apr 202425,3925,4925,0425,1525,152.806.700
17 apr 202425,3625,3924,9625,1125,112.428.100
16 apr 202425,3525,4025,0025,1825,184.555.400
15 apr 202427,3927,4226,8626,9526,951.455.600
12 apr 202427,7327,9126,8626,9226,921.817.700
11 apr 202427,8727,8727,2327,5327,531.201.600
10 apr 202427,5727,7427,3927,6227,621.048.500
09 apr 202428,1428,2227,8227,9827,98951.000
08 apr 202427,7427,9327,6427,8527,851.467.000
05 apr 202427,2727,4227,1327,2727,271.101.700
04 apr 202427,9627,9827,3427,3627,361.394.000
03 apr 202427,5727,8327,4927,7327,731.727.800
02 apr 202427,7227,8227,3627,5427,541.776.200
01 apr 202427,7427,8527,4827,5527,551.368.900
28 mar 202427,5127,6427,4027,5827,581.657.100
27 mar 202427,2127,8427,2127,8127,812.106.600
26 mar 202427,1527,2327,0027,0127,011.487.600
25 mar 202427,1127,3227,0927,0927,091.368.900
22 mar 202427,1027,1526,9026,9026,90930.000
21 mar 202427,0227,1126,8826,9126,911.190.400
20 mar 202426,4027,1426,3927,0227,021.437.900
19 mar 202426,3026,5926,3026,4926,491.488.200
18 mar 202426,7826,7926,3926,4526,451.851.800
15 mar 202426,5226,7026,2426,4226,421.758.000
14 mar 202426,8626,8926,2626,4126,411.769.500
13 mar 202426,6527,0926,6526,9626,961.695.400
12 mar 202427,0227,0726,7127,0527,052.322.400
11 mar 202425,9126,1825,8326,1526,151.483.100
08 mar 202426,2326,2826,0326,0926,091.014.400
07 mar 202425,9526,1925,8926,0226,021.505.200
06 mar 202425,4825,6225,3625,3825,381.108.100
05 mar 202425,2425,4125,0825,1425,141.703.200
04 mar 202425,7525,8225,5725,6325,632.114.400
01 mar 202426,0526,1325,8825,9325,931.191.900
29 feb 202426,0026,2225,9726,0826,081.304.400
28 feb 202426,1726,1726,0126,0426,041.132.000
27 feb 202426,4326,5026,2526,4026,401.492.000
26 feb 202426,1226,1925,9826,1026,101.413.200
23 feb 202426,2526,4626,1826,4226,421.255.800
22 feb 202426,5826,6126,1526,1626,161.711.300
21 feb 202426,3526,4626,2326,3026,30860.900
20 feb 202426,3526,5326,2326,3226,322.419.500
16 feb 202427,8827,8827,3927,4027,401.732.300
15 feb 202427,0827,3227,0727,2127,211.650.300
14 feb 202426,9527,2426,9027,1227,121.878.200
13 feb 202427,3427,5026,7426,9626,962.437.800
12 feb 202428,6728,8128,4528,5128,511.696.700
09 feb 202428,5528,9528,4728,9028,901.860.500
08 feb 202428,1328,7728,0328,6628,663.200.400
07 feb 202427,1527,4227,0027,4227,421.836.900
06 feb 202427,1827,4827,1627,3827,381.048.700
05 feb 202426,9327,0926,6327,0027,001.096.200
02 feb 202427,6927,8327,5627,6627,661.932.400
01 feb 202427,6327,9727,5627,8427,841.689.100
31 gen 202428,0828,1627,4727,4727,471.561.400
30 gen 202427,3127,8127,3027,7327,731.513.400
29 gen 202427,4727,6527,2727,6127,61756.800
26 gen 202427,6827,8027,5127,5927,59646.200
25 gen 202427,5627,6527,3227,5727,571.073.400
24 gen 202427,7327,8127,3527,3727,372.044.000
23 gen 202427,0027,2226,8927,0027,001.017.000
22 gen 202426,7626,8926,5926,8326,831.348.400
19 gen 202426,5126,6126,2726,5626,56976.100
18 gen 202426,5626,7126,3826,7026,701.702.000
17 gen 202425,9526,1225,8526,0626,061.987.800
16 gen 202426,3526,4126,0726,1526,151.627.200
12 gen 202426,8327,0226,6326,6526,651.297.000
11 gen 202426,8726,9526,5026,6826,681.390.800
10 gen 202427,1627,2826,9827,1927,191.425.600
09 gen 202427,3027,3627,0027,0127,011.473.400
08 gen 202427,8227,9327,6327,9027,901.083.000
05 gen 202427,5628,0327,5327,7927,791.368.100
04 gen 202428,0128,0527,7027,7027,701.398.200
03 gen 202427,4227,9527,3027,7627,761.792.000
02 gen 202428,2228,4228,0928,2228,221.267.300
29 dic 202328,5628,5828,2828,3928,391.048.600
28 dic 202328,7228,7928,5528,5928,59737.800
27 dic 202328,7428,9728,7228,8428,84877.100
26 dic 202328,7028,8528,6628,7528,75632.300
22 dic 202328,7628,8428,5028,6428,641.063.000
21 dic 202328,5028,6628,2928,6628,661.350.900
20 dic 202328,7728,8628,3028,3028,302.003.600
19 dic 202328,5929,0128,5928,9528,953.201.800
18 dic 202328,4229,0028,3828,6928,695.563.400
15 dic 202327,1327,3927,0527,1127,112.003.300
14 dic 202326,9127,3226,8527,2427,242.408.600
13 dic 202325,9926,5625,6426,4726,473.519.500
12 dic 202325,9825,9825,6825,8725,871.517.900
11 dic 202325,6625,7925,5325,7125,711.167.700
08 dic 202325,4725,7325,3325,3525,351.370.300
07 dic 202325,4225,5425,3225,5225,521.487.600
06 dic 202325,6425,7325,2025,2325,231.238.700
05 dic 202325,4525,4825,2125,2625,261.720.800
04 dic 202325,4325,6525,3625,4425,441.434.400
*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...