Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.388,91 +3.466,66 (+6,31%)
ArcelorMittal S.A. (MTS.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 24,45 | 24,68 | 24,18 | 24,31 | 24,31 | 266.365 |
| 02 mag 2024 | 24,08 | 24,62 | 23,44 | 24,34 | 24,34 | 657.211 |
| 30 apr 2024 | 24,00 | 24,00 | 23,55 | 23,58 | 23,58 | 307.151 |
| 29 apr 2024 | 23,76 | 24,12 | 23,75 | 24,06 | 24,06 | 231.890 |
| 26 apr 2024 | 23,74 | 24,09 | 23,71 | 23,76 | 23,76 | 427.981 |
| 25 apr 2024 | 23,62 | 23,70 | 23,17 | 23,54 | 23,54 | 289.199 |
| 24 apr 2024 | 23,78 | 23,94 | 23,57 | 23,66 | 23,66 | 279.376 |
| 23 apr 2024 | 24,10 | 24,15 | 23,41 | 23,50 | 23,50 | 538.791 |
| 22 apr 2024 | 23,98 | 24,28 | 23,78 | 24,12 | 24,12 | 186.159 |
| 19 apr 2024 | 23,58 | 23,88 | 23,44 | 23,82 | 23,82 | 162.314 |
| 18 apr 2024 | 23,68 | 23,95 | 23,57 | 23,81 | 23,81 | 196.064 |
| 17 apr 2024 | 23,82 | 24,20 | 23,51 | 23,52 | 23,52 | 441.085 |
| 16 apr 2024 | 24,25 | 24,37 | 23,58 | 23,74 | 23,74 | 897.444 |
| 15 apr 2024 | 25,63 | 25,83 | 25,42 | 25,51 | 25,51 | 148.091 |
| 12 apr 2024 | 25,90 | 26,33 | 25,64 | 25,72 | 25,72 | 329.897 |
| 11 apr 2024 | 25,79 | 26,17 | 25,48 | 25,53 | 25,53 | 226.387 |
| 10 apr 2024 | 25,97 | 26,23 | 25,50 | 25,65 | 25,65 | 293.616 |
| 09 apr 2024 | 25,64 | 25,95 | 25,64 | 25,66 | 25,66 | 170.952 |
| 08 apr 2024 | 25,33 | 25,75 | 25,28 | 25,65 | 25,65 | 134.982 |
| 05 apr 2024 | 25,32 | 25,43 | 25,16 | 25,30 | 25,30 | 163.189 |
| 04 apr 2024 | 25,47 | 25,85 | 25,47 | 25,70 | 25,70 | 191.464 |
| 03 apr 2024 | 25,56 | 25,75 | 25,17 | 25,56 | 25,56 | 158.166 |
| 02 apr 2024 | 25,61 | 26,07 | 25,53 | 25,53 | 25,53 | 267.025 |
| 28 mar 2024 | 25,69 | 25,75 | 25,29 | 25,47 | 25,47 | 181.911 |
| 27 mar 2024 | 25,08 | 25,58 | 25,04 | 25,52 | 25,52 | 251.857 |
| 26 mar 2024 | 25,08 | 25,18 | 24,88 | 25,14 | 25,14 | 161.360 |
| 25 mar 2024 | 25,01 | 25,23 | 24,92 | 25,18 | 25,18 | 152.744 |
| 22 mar 2024 | 24,68 | 25,11 | 24,68 | 24,99 | 24,99 | 146.375 |
| 21 mar 2024 | 24,91 | 25,06 | 24,61 | 24,89 | 24,89 | 272.447 |
| 20 mar 2024 | 24,41 | 24,56 | 24,18 | 24,56 | 24,56 | 150.344 |
| 19 mar 2024 | 24,40 | 24,41 | 24,01 | 24,40 | 24,40 | 230.492 |
| 18 mar 2024 | 24,24 | 24,69 | 24,24 | 24,37 | 24,37 | 170.831 |
| 15 mar 2024 | 24,44 | 24,63 | 24,20 | 24,23 | 24,23 | 205.284 |
| 14 mar 2024 | 24,65 | 24,76 | 24,42 | 24,45 | 24,45 | 136.907 |
| 13 mar 2024 | 24,83 | 24,83 | 24,15 | 24,73 | 24,73 | 230.017 |
| 12 mar 2024 | 24,06 | 24,80 | 24,06 | 24,65 | 24,65 | 290.173 |
| 11 mar 2024 | 23,70 | 23,92 | 23,47 | 23,90 | 23,90 | 235.756 |
| 08 mar 2024 | 23,96 | 24,04 | 23,80 | 23,90 | 23,90 | 98.134 |
| 07 mar 2024 | 23,30 | 24,01 | 23,30 | 23,82 | 23,82 | 252.567 |
| 06 mar 2024 | 23,35 | 23,63 | 23,34 | 23,44 | 23,44 | 152.481 |
| 05 mar 2024 | 23,51 | 23,59 | 23,25 | 23,33 | 23,33 | 207.416 |
| 04 mar 2024 | 23,97 | 24,06 | 23,58 | 23,76 | 23,76 | 215.002 |
| 01 mar 2024 | 24,19 | 24,20 | 23,98 | 24,08 | 24,08 | 162.129 |
| 29 feb 2024 | 24,15 | 24,23 | 23,71 | 24,13 | 24,13 | 282.132 |
| 28 feb 2024 | 24,31 | 24,31 | 24,05 | 24,10 | 24,10 | 134.059 |
| 27 feb 2024 | 24,06 | 24,47 | 23,93 | 24,37 | 24,37 | 155.101 |
| 26 feb 2024 | 24,31 | 24,34 | 23,85 | 24,04 | 24,04 | 279.248 |
| 23 feb 2024 | 24,27 | 24,38 | 24,08 | 24,31 | 24,31 | 171.439 |
| 22 feb 2024 | 24,53 | 24,68 | 24,30 | 24,35 | 24,35 | 180.640 |
| 21 feb 2024 | 24,41 | 24,53 | 24,30 | 24,36 | 24,36 | 150.134 |
| 20 feb 2024 | 24,90 | 24,90 | 24,30 | 24,41 | 24,41 | 273.357 |
| 19 feb 2024 | 25,37 | 25,44 | 24,80 | 24,86 | 24,86 | 234.631 |
| 16 feb 2024 | 25,39 | 25,95 | 25,36 | 25,62 | 25,62 | 219.839 |
| 15 feb 2024 | 25,25 | 25,40 | 25,05 | 25,20 | 25,20 | 96.443 |
| 14 feb 2024 | 25,20 | 25,42 | 25,05 | 25,17 | 25,17 | 160.618 |
| 13 feb 2024 | 26,45 | 26,49 | 25,16 | 25,34 | 25,34 | 327.523 |
| 12 feb 2024 | 26,60 | 26,93 | 26,49 | 26,49 | 26,49 | 241.369 |
| 09 feb 2024 | 26,43 | 26,57 | 26,11 | 26,50 | 26,50 | 357.753 |
| 08 feb 2024 | 25,83 | 26,50 | 25,63 | 26,43 | 26,43 | 795.844 |
| 07 feb 2024 | 25,52 | 25,54 | 25,08 | 25,19 | 25,19 | 174.057 |
| 06 feb 2024 | 25,17 | 25,56 | 25,16 | 25,47 | 25,47 | 145.456 |
| 05 feb 2024 | 25,52 | 25,69 | 24,83 | 24,98 | 24,98 | 200.230 |
| 02 feb 2024 | 25,65 | 25,87 | 25,54 | 25,70 | 25,70 | 179.833 |
| 01 feb 2024 | 25,50 | 25,85 | 25,49 | 25,54 | 25,54 | 190.173 |
| 31 gen 2024 | 25,55 | 26,02 | 25,55 | 25,63 | 25,63 | 230.737 |
| 30 gen 2024 | 25,39 | 25,42 | 25,13 | 25,42 | 25,42 | 100.605 |
| 29 gen 2024 | 25,49 | 25,61 | 25,26 | 25,34 | 25,34 | 84.232 |
| 26 gen 2024 | 25,42 | 25,60 | 25,34 | 25,41 | 25,41 | 113.791 |
| 25 gen 2024 | 25,32 | 25,53 | 25,25 | 25,34 | 25,34 | 130.609 |
| 24 gen 2024 | 25,42 | 25,48 | 25,02 | 25,44 | 25,44 | 176.320 |
| 23 gen 2024 | 24,85 | 25,10 | 24,60 | 24,82 | 24,82 | 219.194 |
| 22 gen 2024 | 24,48 | 24,82 | 24,45 | 24,61 | 24,61 | 158.206 |
| 19 gen 2024 | 24,48 | 24,70 | 24,17 | 24,18 | 24,18 | 175.310 |
| 18 gen 2024 | 24,03 | 24,56 | 24,03 | 24,39 | 24,39 | 147.462 |
| 17 gen 2024 | 23,85 | 24,12 | 23,70 | 24,07 | 24,07 | 201.256 |
| 16 gen 2024 | 24,20 | 24,41 | 24,05 | 24,17 | 24,17 | 169.856 |
| 15 gen 2024 | 24,54 | 24,63 | 24,41 | 24,43 | 24,43 | 89.265 |
| 12 gen 2024 | 24,50 | 24,61 | 24,22 | 24,39 | 24,39 | 106.565 |
| 11 gen 2024 | 24,97 | 24,99 | 24,27 | 24,31 | 24,31 | 176.240 |
| 10 gen 2024 | 24,68 | 25,02 | 24,57 | 24,71 | 24,71 | 115.560 |
| 09 gen 2024 | 25,36 | 25,36 | 24,79 | 24,79 | 24,79 | 142.086 |
| 08 gen 2024 | 25,30 | 25,47 | 25,09 | 25,41 | 25,41 | 71.663 |
| 05 gen 2024 | 25,33 | 25,51 | 25,02 | 25,41 | 25,41 | 153.215 |
| 04 gen 2024 | 25,36 | 25,69 | 25,36 | 25,51 | 25,51 | 195.655 |
| 03 gen 2024 | 25,69 | 25,75 | 25,05 | 25,37 | 25,37 | 269.375 |
| 02 gen 2024 | 25,81 | 26,11 | 25,58 | 25,81 | 25,81 | 468.337 |
| 29 dic 2023 | 25,88 | 25,99 | 25,62 | 25,67 | 25,67 | 168.227 |
| 28 dic 2023 | 26,03 | 26,12 | 25,82 | 25,88 | 25,88 | 187.739 |
| 27 dic 2023 | 26,08 | 26,15 | 25,92 | 25,94 | 25,94 | 182.159 |
| 22 dic 2023 | 26,00 | 26,15 | 25,83 | 26,09 | 26,09 | 170.203 |
| 21 dic 2023 | 26,10 | 26,17 | 25,78 | 25,95 | 25,95 | 201.482 |
| 20 dic 2023 | 26,33 | 26,41 | 26,10 | 26,20 | 26,20 | 234.775 |
| 19 dic 2023 | 26,05 | 26,33 | 25,94 | 26,19 | 26,19 | 368.994 |
| 18 dic 2023 | 24,75 | 26,33 | 24,75 | 26,29 | 26,29 | 883.393 |
| 15 dic 2023 | 24,84 | 25,10 | 24,76 | 24,98 | 24,98 | 522.927 |
| 14 dic 2023 | 24,45 | 24,99 | 24,45 | 24,69 | 24,69 | 465.905 |
| 13 dic 2023 | 23,96 | 24,22 | 23,80 | 24,01 | 24,01 | 219.220 |
| 12 dic 2023 | 24,05 | 24,70 | 23,88 | 23,97 | 23,97 | 323.514 |
| 11 dic 2023 | 23,55 | 23,99 | 23,49 | 23,94 | 23,94 | 192.326 |
| 08 dic 2023 | 23,66 | 23,97 | 23,60 | 23,73 | 23,73 | 172.531 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.