(Login BolsaPT & Canal Forex) |
|
ARCELORMITTAL REG - [Ticker: MTP.PA] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para MTP.PA de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-09-02 | 00:00:00 | 12,43 | 12,47 | 12,24 | 12,35 | 1.705.000 | 2003-09-03 | 00:00:00 | 12,45 | 12,52 | 12,36 | 12,48 | 2.361.700 | 2003-09-04 | 00:00:00 | 12,48 | 12,48 | 12,05 | 12,25 | 2.744.200 | 2003-09-05 | 00:00:00 | 12,26 | 12,40 | 12,17 | 12,40 | 1.286.500 | 2003-09-08 | 00:00:00 | 12,43 | 12,55 | 12,36 | 12,45 | 1.978.400 | 2003-09-09 | 00:00:00 | 12,62 | 12,77 | 12,30 | 12,32 | 3.510.800 | 2003-09-10 | 00:00:00 | 12,30 | 12,38 | 11,76 | 11,82 | 3.176.600 | 2003-09-11 | 00:00:00 | 11,76 | 11,96 | 11,67 | 11,85 | 2.234.700 | 2003-09-12 | 00:00:00 | 12,00 | 12,07 | 11,74 | 11,77 | 1.898.400 | 2003-09-15 | 00:00:00 | 11,90 | 12,06 | 11,82 | 11,95 | 1.649.000 | 2003-09-16 | 00:00:00 | 12,00 | 12,04 | 11,84 | 11,96 | 1.227.300 | 2003-09-17 | 00:00:00 | 12,01 | 12,20 | 11,90 | 11,97 | 2.294.800 | 2003-09-18 | 00:00:00 | 12,00 | 12,03 | 11,85 | 11,94 | 1.662.900 | 2003-09-19 | 00:00:00 | 12,00 | 12,02 | 11,94 | 11,94 | 1.536.600 | 2003-09-22 | 00:00:00 | 11,91 | 11,94 | 11,50 | 11,50 | 2.094.900 | 2003-09-23 | 00:00:00 | 11,49 | 11,57 | 11,36 | 11,40 | 2.306.400 | 2003-09-24 | 00:00:00 | 11,50 | 11,60 | 11,16 | 11,28 | 2.246.500 | 2003-09-25 | 00:00:00 | 11,13 | 11,17 | 10,63 | 10,68 | 6.106.300 | 2003-09-26 | 00:00:00 | 10,71 | 10,85 | 10,63 | 10,70 | 3.713.300 | 2003-09-29 | 00:00:00 | 10,70 | 11,00 | 10,67 | 10,82 | 3.490.800 | 2003-09-30 | 00:00:00 | 10,87 | 10,87 | 10,39 | 10,44 | 3.303.400 | 2003-10-01 | 00:00:00 | 10,36 | 10,46 | 10,20 | 10,29 | 4.141.200 | 2003-10-02 | 00:00:00 | 10,44 | 10,69 | 10,38 | 10,47 | 6.248.100 | 2003-10-03 | 00:00:00 | 10,60 | 11,24 | 10,52 | 11,22 | 5.211.100 | 2003-10-06 | 00:00:00 | 11,10 | 11,37 | 11,05 | 11,19 | 1.762.000 | 2003-10-07 | 00:00:00 | 11,10 | 11,15 | 10,92 | 11,01 | 1.522.100 | 2003-10-08 | 00:00:00 | 11,00 | 11,43 | 10,91 | 11,28 | 2.288.600 | 2003-10-09 | 00:00:00 | 11,53 | 11,58 | 11,33 | 11,53 | 2.000.900 | 2003-10-10 | 00:00:00 | 11,65 | 11,76 | 11,45 | 11,47 | 3.446.000 | 2003-10-13 | 00:00:00 | 11,68 | 11,72 | 11,55 | 11,62 | 1.875.500 | 2003-10-14 | 00:00:00 | 11,72 | 11,85 | 11,60 | 11,85 | 2.797.000 | 2003-10-15 | 00:00:00 | 11,90 | 12,09 | 11,81 | 11,95 | 3.546.400 | 2003-10-16 | 00:00:00 | 11,75 | 11,86 | 11,64 | 11,70 | 1.870.600 | 2003-10-17 | 00:00:00 | 11,62 | 11,79 | 11,56 | 11,68 | 1.652.500 | 2003-10-20 | 00:00:00 | 11,65 | 11,72 | 11,55 | 11,64 | 901.800 | 2003-10-21 | 00:00:00 | 11,65 | 11,75 | 11,55 | 11,55 | 1.327.800 | 2003-10-22 | 00:00:00 | 11,62 | 11,67 | 11,24 | 11,27 | 2.941.800 | 2003-10-23 | 00:00:00 | 11,15 | 11,27 | 11,06 | 11,12 | 1.920.900 | 2003-10-24 | 00:00:00 | 11,30 | 11,35 | 11,03 | 11,12 | 1.921.300 | 2003-10-27 | 00:00:00 | 11,33 | 11,50 | 11,16 | 11,39 | 1.486.100 | 2003-10-28 | 00:00:00 | 11,46 | 11,73 | 11,42 | 11,60 | 1.788.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|