Arcelormittal

E:MTS 
(MADRID) 
 

History: Arcelormittal

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
24/05/2019
14.20
14.32
14.08
14.15
702,841
14.21
0
23/05/2019
14.43
14.43
13.94
14.00
971,803
14.00
0
22/05/2019
15.00
15.00
14.62
14.65
653,854
14.79
0
21/05/2019
14.58
14.94
14.50
14.94
939,399
14.72
0
20/05/2019
14.72
14.77
14.23
14.40
1,102,148
14.40
0
17/05/2019
15.00
15.13
14.51
14.63
1,253,442
14.69
0
16/05/2019
15.25
15.30
14.85
15.19
957,463
15.11
0
15/05/2019
15.55
15.55
14.74
15.31
1,575,884
15.05
0
14/05/2019
15.39
15.55
15.20
15.36
1,273,460
15.39
0
13/05/2019
16.20
16.20
15.35
15.42
1,347,623
15.66
0
10/05/2019
17.00
17.03
16.20
16.22
1,204,033
16.62
0
09/05/2019
17.10
17.26
16.58
16.66
1,654,979
16.88
0
08/05/2019
17.80
18.02
17.44
17.78
829,109
17.68
0
07/05/2019
18.30
18.35
17.66
17.80
999,686
17.90
0
06/05/2019
18.28
18.39
17.75
18.35
1,551,757
18.05
0
03/05/2019
18.64
18.95
18.52
18.82
708,589
18.70
0
02/05/2019
19.18
19.18
18.64
18.64
1,169,152
18.84
0
30/04/2019
19.49
19.50
19.19
19.35
588,512
19.30
0
29/04/2019
19.44
19.64
19.35
19.54
402,647
19.50
0
26/04/2019
19.71
19.71
19.36
19.42
410,179
19.50
0
25/04/2019
19.98
20.10
19.59
19.76
766,950
19.82
0
24/04/2019
20.31
20.48
20.01
20.17
348,649
20.21
0
23/04/2019
20.90
20.93
20.41
20.42
622,816
20.57
0
18/04/2019
21.05
21.40
20.58
21.01
749,126
21.00
0
17/04/2019
20.46
21.43
20.46
21.25
1,441,833
21.25
0
16/04/2019
20.12
20.45
20.12
20.44
416,220
20.36
0
15/04/2019
20.16
20.30
19.97
20.12
467,286
20.15
0
12/04/2019
19.54
20.28
19.23
20.07
883,215
19.93
0
11/04/2019
19.78
19.84
19.54
19.62
260,961
19.68
0
10/04/2019
19.56
19.90
19.50
19.68
392,739
19.72
0
09/04/2019
19.86
20.08
19.62
19.65
343,987
19.86
0
08/04/2019
20.00
20.19
19.76
19.82
351,187
19.95
0
05/04/2019
19.85
20.20
19.85
20.00
635,224
20.00
0
04/04/2019
19.80
19.89
19.45
19.75
719,781
19.64
0
03/04/2019
19.62
20.30
19.59
19.86
1,323,578
20.06
0
02/04/2019
19.15
19.51
19.15
19.29
871,600
19.31
0
01/04/2019
18.49
19.15
18.42
19.07
945,705
18.90
0
29/03/2019
18.09
18.31
17.97
18.08
399,553
18.12
0
28/03/2019
17.99
18.08
17.76
17.76
369,580
17.92
0
27/03/2019
18.08
18.18
17.81
17.97
540,744
17.95
0
26/03/2019
18.05
18.22
17.85
17.95
387,686
18.03
0
25/03/2019
18.22
18.33
17.83
18.24
785,411
18.11
0
22/03/2019
19.41
19.51
18.31
18.37
1,068,804
18.66
0
21/03/2019
19.60
19.75
19.32
19.40
384,506
19.50
0
20/03/2019
19.70
19.77
19.39
19.39
572,892
19.57
0
19/03/2019
19.71
20.08
19.44
19.95
961,625
19.88
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.
 
18 June 2019 04:49:22
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB1 - 2019-06-18 05:49:22 - 2019-06-18 04:49:22 - 1000 - Website: OKAY