ArcelorMittal

MT
25,455
-0,04 (-0,16%)
28 Mar 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Euronext
Tipo: Azione Ordinaria
Valuta: EUR

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
27 Mar 2024 25,495 0,35 1,39% 25,085 25,59 25,035 1.752.427
26 Mar 2024 25,145 -0,06 -0,22% 25,035 25,19 24,875 1.546.812
25 Mar 2024 25,20 0,20 0,82% 24,995 25,24 24,93 1.986.918
22 Mar 2024 24,995 0,12 0,46% 24,72 25,125 24,69 1.735.382
21 Mar 2024 24,88 0,31 1,28% 25,00 25,05 24,60 2.177.389
20 Mar 2024 24,565 0,18 0,74% 24,385 24,565 24,185 1.451.508
19 Mar 2024 24,385 0,02 0,06% 24,39 24,41 24,005 1.544.643
18 Mar 2024 24,37 0,16 0,64% 24,25 24,695 24,25 2.110.742
15 Mar 2024 24,215 -0,23 -0,94% 24,445 24,655 24,19 4.880.479
14 Mar 2024 24,445 -0,30 -1,19% 24,735 24,78 24,405 2.539.540
13 Mar 2024 24,74 0,07 0,30% 24,595 24,74 24,13 2.899.819
12 Mar 2024 24,665 0,78 3,27% 24,03 24,81 24,03 3.661.861
11 Mar 2024 23,885 0,01 0,04% 23,50 23,915 23,47 1.954.059
08 Mar 2024 23,875 0,07 0,29% 23,89 24,055 23,72 1.657.041
07 Mar 2024 23,805 0,37 1,58% 23,33 24,03 23,305 3.325.153
06 Mar 2024 23,435 0,09 0,39% 23,315 23,645 23,305 1.524.820
05 Mar 2024 23,345 -0,41 -1,71% 23,50 23,61 23,25 2.709.916
04 Mar 2024 23,75 -0,33 -1,37% 23,93 24,05 23,58 2.375.112
01 Mar 2024 24,08 -0,04 -0,17% 24,165 24,21 23,975 2.031.477
29 Feb 2024 24,12 0,00 0,00% 24,12 24,20 23,74 4.119.289
28 Feb 2024 24,12 -0,23 -0,94% 24,28 24,315 24,04 1.674.315
27 Feb 2024 24,35 0,32 1,31% 24,01 24,48 23,925 1.779.438
26 Feb 2024 24,035 -0,28 -1,15% 24,33 24,335 23,835 1.949.067
23 Feb 2024 24,315 -0,04 -0,16% 24,20 24,395 24,07 1.990.303
22 Feb 2024 24,355 0,00 0,02% 24,525 24,68 24,30 2.345.649
21 Feb 2024 24,35 -0,07 -0,29% 24,375 24,52 24,29 1.959.551
20 Feb 2024 24,42 -0,44 -1,75% 24,78 24,82 24,29 2.826.287
19 Feb 2024 24,855 -0,78 -3,02% 25,40 25,435 24,785 2.542.950
16 Feb 2024 25,63 0,41 1,63% 25,345 25,96 25,33 2.590.585
15 Feb 2024 25,22 0,05 0,22% 25,225 25,395 25,055 2.162.881
14 Feb 2024 25,165 -0,20 -0,79% 25,18 25,43 25,035 1.814.930
13 Feb 2024 25,365 -1,11 -4,19% 26,48 26,50 25,16 2.901.236
12 Feb 2024 26,475 -0,06 -0,23% 26,655 26,95 26,475 2.075.552
09 Feb 2024 26,535 0,12 0,45% 26,50 26,57 26,12 2.117.037
08 Feb 2024 26,415 1,23 4,88% 25,885 26,495 25,54 4.705.800
07 Feb 2024 25,185 -0,29 -1,12% 25,49 25,525 25,075 1.659.264
06 Feb 2024 25,47 0,48 1,94% 25,265 25,565 25,16 1.897.783
05 Feb 2024 24,985 -0,68 -2,63% 25,50 25,70 24,835 2.088.888
02 Feb 2024 25,66 0,10 0,39% 25,665 25,885 25,54 1.991.283
01 Feb 2024 25,56 -0,08 -0,31% 25,52 25,885 25,48 1.851.580
31 Gen 2024 25,64 0,24 0,94% 25,685 26,035 25,615 2.961.065
30 Gen 2024 25,40 0,07 0,28% 25,41 25,445 25,13 1.734.653
29 Gen 2024 25,33 -0,05 -0,20% 25,40 25,635 25,26 1.585.117
26 Gen 2024 25,38 0,06 0,24% 25,42 25,605 25,33 1.511.776
25 Gen 2024 25,32 -0,11 -0,41% 25,265 25,52 25,225 1.571.801
24 Gen 2024 25,425 0,60 2,40% 25,37 25,47 25,005 2.194.471
23 Gen 2024 24,83 0,22 0,91% 24,85 25,10 24,61 1.926.363
22 Gen 2024 24,605 0,42 1,74% 24,485 24,835 24,44 2.194.202
19 Gen 2024 24,185 -0,20 -0,80% 24,52 24,72 24,185 1.551.678
18 Gen 2024 24,38 0,29 1,22% 24,045 24,57 23,99 2.303.481
17 Gen 2024 24,085 -0,10 -0,41% 23,85 24,125 23,70 2.280.785
16 Gen 2024 24,185 -0,24 -0,98% 24,16 24,43 24,02 2.103.929
15 Gen 2024 24,425 0,05 0,21% 24,405 24,72 24,38 1.674.942
12 Gen 2024 24,375 0,06 0,25% 24,48 24,625 24,215 2.151.558
11 Gen 2024 24,315 -0,41 -1,64% 24,985 25,02 24,27 2.455.695
10 Gen 2024 24,72 -0,07 -0,26% 24,615 25,035 24,58 2.137.549
09 Gen 2024 24,785 -0,63 -2,46% 25,345 25,39 24,785 2.488.927
08 Gen 2024 25,41 0,00 0,02% 25,275 25,48 25,10 1.121.725
05 Gen 2024 25,405 -0,11 -0,41% 25,425 25,56 25,005 1.465.700
04 Gen 2024 25,51 0,12 0,47% 25,385 25,705 25,36 2.447.980
03 Gen 2024 25,39 -0,43 -1,67% 25,72 25,785 25,045 2.284.205
02 Gen 2024 25,82 0,15 0,56% 25,86 26,11 25,58 1.252.935
29 Dic 2023 25,675 -0,22 -0,85% 25,875 26,00 25,62 1.357.493

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network