Marchés français ouverture 7 h 17 min

ArcelorMittal S.A. (MT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
26,07+1,00 (+3,99 %)
À la clôture : 04:00PM EDT
26,07 0,00 (0,00 %)
Échanges après Bourse : 04:00PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 202425,6626,2725,5526,0726,073 782 741
01 mai 202425,0525,5725,0025,0725,071 828 000
30 avr. 202425,3025,3525,0125,0125,011 171 600
29 avr. 202425,5025,8625,4625,7525,751 157 300
26 avr. 202425,4925,5625,2625,3725,37995 600
25 avr. 202424,8525,3224,7325,2225,221 469 100
24 avr. 202425,4325,4325,1225,2025,201 036 200
23 avr. 202425,3125,3225,0025,1925,191 519 900
22 avr. 202425,4325,9325,3325,8125,811 465 800
19 avr. 202425,3125,4425,2125,3925,391 348 900
18 avr. 202425,3925,4925,0425,1525,152 806 700
17 avr. 202425,3625,3924,9625,1125,112 428 100
16 avr. 202425,3525,4025,0025,1825,184 555 400
15 avr. 202427,3927,4226,8626,9526,951 455 600
12 avr. 202427,7327,9126,8626,9226,921 817 700
11 avr. 202427,8727,8727,2327,5327,531 201 600
10 avr. 202427,5727,7427,3927,6227,621 048 500
09 avr. 202428,1428,2227,8227,9827,98951 000
08 avr. 202427,7427,9327,6427,8527,851 467 000
05 avr. 202427,2727,4227,1327,2727,271 101 700
04 avr. 202427,9627,9827,3427,3627,361 394 000
03 avr. 202427,5727,8327,4927,7327,731 727 800
02 avr. 202427,7227,8227,3627,5427,541 776 200
01 avr. 202427,7427,8527,4827,5527,551 368 900
28 mars 202427,5127,6427,4027,5827,581 657 100
27 mars 202427,2127,8427,2127,8127,812 106 600
26 mars 202427,1527,2327,0027,0127,011 487 600
25 mars 202427,1127,3227,0927,0927,091 368 900
22 mars 202427,1027,1526,9026,9026,90930 000
21 mars 202427,0227,1126,8826,9126,911 190 400
20 mars 202426,4027,1426,3927,0227,021 437 900
19 mars 202426,3026,5926,3026,4926,491 488 200
18 mars 202426,7826,7926,3926,4526,451 851 800
15 mars 202426,5226,7026,2426,4226,421 758 000
14 mars 202426,8626,8926,2626,4126,411 769 500
13 mars 202426,6527,0926,6526,9626,961 695 400
12 mars 202427,0227,0726,7127,0527,052 322 400
11 mars 202425,9126,1825,8326,1526,151 483 100
08 mars 202426,2326,2826,0326,0926,091 014 400
07 mars 202425,9526,1925,8926,0226,021 505 200
06 mars 202425,4825,6225,3625,3825,381 108 100
05 mars 202425,2425,4125,0825,1425,141 703 200
04 mars 202425,7525,8225,5725,6325,632 114 400
01 mars 202426,0526,1325,8825,9325,931 191 900
29 févr. 202426,0026,2225,9726,0826,081 304 400
28 févr. 202426,1726,1726,0126,0426,041 132 000
27 févr. 202426,4326,5026,2526,4026,401 492 000
26 févr. 202426,1226,1925,9826,1026,101 413 200
23 févr. 202426,2526,4626,1826,4226,421 255 800
22 févr. 202426,5826,6126,1526,1626,161 711 300
21 févr. 202426,3526,4626,2326,3026,30860 900
20 févr. 202426,3526,5326,2326,3226,322 419 500
16 févr. 202427,8827,8827,3927,4027,401 732 300
15 févr. 202427,0827,3227,0727,2127,211 650 300
14 févr. 202426,9527,2426,9027,1227,121 878 200
13 févr. 202427,3427,5026,7426,9626,962 437 800
12 févr. 202428,6728,8128,4528,5128,511 696 700
09 févr. 202428,5528,9528,4728,9028,901 860 500
08 févr. 202428,1328,7728,0328,6628,663 200 400
07 févr. 202427,1527,4227,0027,4227,421 836 900
06 févr. 202427,1827,4827,1627,3827,381 048 700
05 févr. 202426,9327,0926,6327,0027,001 096 200
02 févr. 202427,6927,8327,5627,6627,661 932 400
01 févr. 202427,6327,9727,5627,8427,841 689 100
31 janv. 202428,0828,1627,4727,4727,471 561 400
30 janv. 202427,3127,8127,3027,7327,731 513 400
29 janv. 202427,4727,6527,2727,6127,61756 800
26 janv. 202427,6827,8027,5127,5927,59646 200
25 janv. 202427,5627,6527,3227,5727,571 073 400
24 janv. 202427,7327,8127,3527,3727,372 044 000
23 janv. 202427,0027,2226,8927,0027,001 017 000
22 janv. 202426,7626,8926,5926,8326,831 348 400
19 janv. 202426,5126,6126,2726,5626,56976 100
18 janv. 202426,5626,7126,3826,7026,701 702 000
17 janv. 202425,9526,1225,8526,0626,061 987 800
16 janv. 202426,3526,4126,0726,1526,151 627 200
12 janv. 202426,8327,0226,6326,6526,651 297 000
11 janv. 202426,8726,9526,5026,6826,681 390 800
10 janv. 202427,1627,2826,9827,1927,191 425 600
09 janv. 202427,3027,3627,0027,0127,011 473 400
08 janv. 202427,8227,9327,6327,9027,901 083 000
05 janv. 202427,5628,0327,5327,7927,791 368 100
04 janv. 202428,0128,0527,7027,7027,701 398 200
03 janv. 202427,4227,9527,3027,7627,761 792 000
02 janv. 202428,2228,4228,0928,2228,221 267 300
29 déc. 202328,5628,5828,2828,3928,391 048 600
28 déc. 202328,7228,7928,5528,5928,59737 800
27 déc. 202328,7428,9728,7228,8428,84877 100
26 déc. 202328,7028,8528,6628,7528,75632 300
22 déc. 202328,7628,8428,5028,6428,641 063 000
21 déc. 202328,5028,6628,2928,6628,661 350 900
20 déc. 202328,7728,8628,3028,3028,302 003 600
19 déc. 202328,5929,0128,5928,9528,953 201 800
18 déc. 202328,4229,0028,3828,6928,695 563 400
15 déc. 202327,1327,3927,0527,1127,112 003 300
14 déc. 202326,9127,3226,8527,2427,242 408 600
13 déc. 202325,9926,5625,6426,4726,473 519 500
12 déc. 202325,9825,9825,6825,8725,871 517 900
11 déc. 202325,6625,7925,5325,7125,711 167 700
08 déc. 202325,4725,7325,3325,3525,351 370 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...