Arcelormittal

E:MTS 
(MADRID) 
 

History: Arcelormittal

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
12.58
12.74
12.11
12.20
747,304
12.40
0
22/08/2019
12.11
12.68
11.89
12.50
777,827
12.50
0
21/08/2019
12.06
12.32
12.06
12.14
359,897
12.22
0
20/08/2019
12.15
12.18
11.87
11.95
464,225
12.02
0
19/08/2019
12.02
12.33
11.93
12.20
629,550
12.13
0
16/08/2019
11.65
11.79
11.48
11.79
818,624
11.65
0
15/08/2019
11.59
11.66
11.20
11.46
950,819
11.42
0
14/08/2019
12.47
12.47
11.43
11.52
1,104,465
11.72
0
13/08/2019
11.81
12.65
11.64
12.49
904,084
12.21
0
12/08/2019
12.20
12.35
11.81
11.86
579,643
11.98
0
09/08/2019
12.92
12.93
12.06
12.06
813,796
12.36
0
08/08/2019
12.68
12.98
12.57
12.96
478,129
12.79
0
07/08/2019
12.54
12.72
12.23
12.40
546,353
12.50
0
06/08/2019
12.77
12.93
12.50
12.50
615,702
12.50
0
05/08/2019
12.95
12.96
12.60
12.78
952,984
12.77
0
02/08/2019
13.65
13.68
13.17
13.36
1,113,629
13.43
0
01/08/2019
14.39
14.94
13.92
14.30
639,774
14.36
0
31/07/2019
14.71
14.95
14.53
14.53
244,356
14.72
0
30/07/2019
15.10
15.17
14.48
14.60
527,761
14.68
0
29/07/2019
15.17
15.20
14.98
15.05
219,793
15.07
0
26/07/2019
15.42
15.43
15.06
15.15
194,880
15.23
0
25/07/2019
15.86
16.03
15.24
15.42
580,771
15.62
0
24/07/2019
15.96
15.97
15.58
15.65
387,806
15.75
0
23/07/2019
15.45
16.12
15.45
15.87
1,196,135
15.88
0
22/07/2019
14.89
15.48
14.88
15.20
559,784
15.29
0
19/07/2019
14.89
14.97
14.54
14.85
335,405
14.77
0
18/07/2019
14.90
14.98
14.71
14.71
350,435
14.83
0
17/07/2019
15.38
15.50
14.95
15.09
396,783
15.22
0
16/07/2019
15.08
15.60
15.08
15.59
518,487
15.37
0
15/07/2019
14.95
15.20
14.91
15.01
507,925
15.07
0
12/07/2019
14.50
14.94
14.46
14.76
515,979
14.76
0
11/07/2019
14.75
14.81
14.37
14.42
499,899
14.54
0
10/07/2019
14.58
14.93
14.58
14.64
501,588
14.75
0
09/07/2019
15.05
15.12
14.44
14.54
800,174
14.69
0
08/07/2019
15.23
15.73
15.19
15.38
513,804
15.49
0
05/07/2019
15.57
15.58
15.06
15.22
560,904
15.25
0
04/07/2019
15.40
15.86
15.40
15.60
437,855
15.66
0
03/07/2019
15.52
15.63
15.36
15.46
272,945
15.50
0
02/07/2019
15.99
16.00
15.33
15.60
586,441
15.62
0
01/07/2019
16.36
16.49
15.95
15.95
741,311
16.21
0
28/06/2019
15.79
15.80
15.59
15.75
336,130
15.71
0
27/06/2019
15.90
16.23
15.75
15.75
576,264
16.00
0
26/06/2019
15.10
15.97
15.10
15.71
756,533
15.67
0
25/06/2019
14.69
15.20
14.60
15.00
386,473
15.00
0
24/06/2019
15.15
15.42
14.94
14.96
322,677
15.09
0
21/06/2019
15.27
15.43
15.09
15.22
526,599
15.25
0
20/06/2019
15.65
15.72
15.25
15.32
678,716
15.51
0
19/06/2019
15.34
15.75
15.21
15.31
705,748
15.42
0
18/06/2019
14.35
15.33
14.17
15.25
684,607
15.00
0
17/06/2019
14.48
14.57
14.19
14.40
388,476
14.40
0
14/06/2019
14.86
14.92
14.46
14.59
438,149
14.61
0
13/06/2019
14.46
14.96
14.25
14.92
597,012
14.67
0
12/06/2019
15.00
15.17
14.50
14.60
718,336
14.80
0
11/06/2019
14.29
15.16
14.21
14.99
1,331,026
14.84
0
10/06/2019
13.74
14.19
13.73
14.09
526,480
13.99
0
07/06/2019
13.40
13.58
13.32
13.48
328,617
13.47
0
06/06/2019
13.50
13.64
13.17
13.30
524,957
13.43
0
05/06/2019
14.02
14.07
13.38
13.49
632,632
13.79
0
04/06/2019
13.34
13.93
13.24
13.87
816,288
13.77
0
03/06/2019
13.11
13.40
12.90
13.33
560,792
13.14
0
31/05/2019
13.21
13.33
13.12
13.28
526,317
13.23
0
30/05/2019
13.77
13.88
13.51
13.54
402,577
13.66
0
29/05/2019
13.23
13.66
12.78
13.55
1,738,634
13.46
0
28/05/2019
14.25
14.45
14.03
14.08
761,487
14.27
0
27/05/2019
14.30
14.47
14.15
14.22
481,824
14.32
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 August 2019 00:01:14
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB1 - 2019-08-25 01:01:14 - 2019-08-25 00:01:14 - 1000 - Website: OKAY