Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ArcelorMittal S.A. logo
MTS.MC
ArcelorMittal S.A.
13:08:57
55.38 €
0.0000 (%0.00)
Previous Close: 55.88
Day Low₺55.06
Day High₺56.18
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MTS.MC: ArcelorMittal S.A. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 30.4737
CLOSE 30.4088

Low

LOW 24.68

High

HIGH 41.75
DATEOPENHIGHLOWCLOSE
01/02/201232.5734.5132.5734.44
01/03/201234.6235.434.335.23
01/04/201235.1535.4934.734.76
01/05/201235.0335.1233.9834.87
01/06/201234.9835.434.0734.21
01/09/201234.1434.4633.7834.12
01/10/201234.4735.5634.4734.89
01/11/201235.0535.4934.735.05
01/12/201235.2836.6435.2535.55
01/13/201236.1936.7734.835.82
01/16/201235.6336.4935.1936.35
01/17/201236.9137.5136.0136.51
01/18/201236.6736.8235.1736.51
01/19/201236.7138.0736.5638.06
01/20/201237.8738.1736.7637.69
01/23/201237.6938.4837.5438.35
01/24/201237.9838.2537.3338.06
01/25/201238.3738.4736.9837.49
01/26/201237.8639.437.7838.83
01/27/201238.4239.0537.9138.05
01/30/201237.6838.0736.4736.47
01/31/201236.8937.1935.6735.76
02/01/201236.2337.5336.2337.41
02/02/201237.7838.2137.137.89
02/03/201237.8638.4637.2138.43
02/06/201238.4138.4137.2837.56
02/07/201237.9738.8237.9638.79
02/08/201239.1941.0439.1340.47
02/09/201241.1941.7540.5140.71
02/10/201240.1340.3338.6139.21
02/13/201240.140.1239.3939.62
02/14/201239.5840.0838.6538.9
02/15/201239.3739.3737.5637.86
02/16/201237.3537.6236.7537.62
02/17/201238.0738.6937.7938.06
02/20/201238.3739.1938.0839.17
02/21/201239.1939.2238.1338.7
02/22/201238.7638.8437.6137.62
02/23/201237.5638.1236.6337.19
02/24/201237.2637.6536.7637.41
02/27/201237.0337.1336.1736.91
02/28/201237.2137.6136.6337.48
02/29/201237.5838.1936.6536.75
03/01/201236.8437.236.1837.2
03/02/201237.2537.3636.7636.98
03/05/201236.4936.7535.5135.57
03/06/201235.3535.3533.6233.62
03/07/201233.5834.0333.1733.76
03/08/201234.2235.1533.9634.68
03/09/201235.0535.1734.2534.93
03/12/201234.935.134.4434.69
03/13/201235.0836.0334.9836.03
03/14/201236.4236.735.935.91
03/15/201236.0737.1236.0736.62
03/16/201236.7936.9436.3636.79
03/19/201236.7937.6536.4237.65
03/20/201237.237.2936.1236.23
03/21/201236.7536.7535.3735.97
03/22/201235.7235.9734.1934.42
03/23/201234.5834.7533.5834.67
03/26/201234.9434.9433.9634.3
03/27/201234.7934.7933.9834.14
03/28/201233.9634.4932.9632.96
03/29/201232.9633.6232.5832.82
03/30/201233.3233.9632.9433.33
04/02/201233.4633.832.4433.47
04/03/201233.3933.6332.4932.49
04/04/201232.532.531.2131.25
04/05/201231.3232.1330.7232.03
04/10/201231.3431.4830.0130.01
04/11/201230.2331.3630.230.75
04/12/201231.1232.130.5432.1
04/13/201232.0332.1530.5630.71
04/16/201230.4731.3630.3530.6
04/17/201230.4731.9630.3531.93
04/18/201231.8731.9830.9831.11
04/19/201231.2131.7129.8729.89
04/20/201230.0330.4929.6530.13
04/23/201229.5129.5128.2828.55
04/24/201228.8229.4228.4829.23
04/25/201229.4330.6829.2930.49
04/26/201230.4130.7829.6830.27
04/27/201229.6331.2729.0330.86
04/30/201231.1131.3230.2930.29
05/02/201230.9831.2629.7829.92
05/03/201230.1830.329.1529.33
05/04/201229.3329.4828.3528.49
05/07/201227.8729.4427.729.4
05/08/201229.2829.3728.2928.66
05/09/201228.8629.0527.9128.77
05/10/201229.5830.1528.8729.5
05/11/201229.0729.3528.429.22
05/14/201228.6528.7227.9228.07
05/15/201228.4428.8727.4727.68
05/16/201227.1427.6526.4927.01
05/17/201227.0427.1225.6526.23
05/18/201225.826.9625.6826.53
05/21/201226.5127.4926.327.2
05/22/201227.4927.7927.0827.5
05/23/201226.7826.8425.8225.85
05/24/201226.526.7225.9926.47
05/25/201226.6126.9626.1226.59
05/28/201227.1127.3526.4626.57
05/29/201227.3327.9426.8627.57
05/30/201227.5527.5826.5626.65
05/31/201226.6526.8325.6525.94
06/01/201226.0526.1824.6825.3
06/04/201224.926.0424.8225.5
06/05/201225.7326.1425.5625.96
06/06/201226.2326.8626.1626.78
06/07/201226.9827.7926.4426.97
06/08/201226.7126.7226.0626.39
06/11/201227.4127.6325.8425.84
06/12/201225.7926.2625.4925.98
06/13/201226.1626.3925.4125.64
06/14/201225.5825.7224.9625.42
06/15/201225.7326.8625.6826.8
06/18/201227.6327.726.726.83
06/19/201226.7528.426.7528.28
06/20/201228.5329.0428.3728.98
06/21/201228.4129.0327.9128.09
06/22/201227.782827.4727.7
06/25/201227.4727.5826.4326.43
06/26/201226.4326.826.1326.2
06/27/201226.4126.6525.7826.61
06/28/201226.7126.8225.9626.4
06/29/201227.5828.1927.2928.19
07/02/20122828.7927.7228.21
07/03/201228.5729.8628.5429.86
07/04/201229.7730.1129.5529.89
07/05/201229.630.0528.6528.89
07/06/201228.8429.2128.2228.22
07/09/201228.1328.327.5827.68
07/10/201227.8228.7527.4428.23
07/11/201228.0328.6527.7328.28
07/12/201228.0428.7827.8927.99
07/13/201228.3228.6228.0328.61
07/16/201228.5728.8228.2628.41
07/17/201228.6528.9828.2128.28
07/18/201228.4728.9328.3428.84
07/19/201228.9829.5428.9429.36
07/20/201229.1929.3228.2228.25
07/23/201227.6427.9126.9127.33
07/24/201227.9127.9127.0327.23
07/25/201227.2828.2627.2727.56
07/26/201227.428.0126.6227.98
07/27/201228.1929.228.0629.16
07/30/201229.5330.9929.3530.76
07/31/201230.8330.9430.0530.41
08/01/201230.5530.6530.0130.3
08/02/201230.0330.827.4727.61
08/03/201227.4328.5127.0928.33
08/06/201228.429.2528.0529.07
08/07/201229.0730.4429.0630.44
08/08/201230.2330.4729.8530.33
08/09/201230.4130.730.1530.27
08/10/201230.0530.3629.8630
08/13/201230.0530.1929.5129.79
08/14/201229.8929.9329.5629.69
08/15/201229.5629.6428.7928.9
08/16/201228.8729.5728.8729.57
08/17/201229.7530.4229.6530.22
08/20/201230.0530.1829.3329.51
08/21/201229.7330.3529.7330.23
08/22/201229.830.1429.529.56
08/23/201229.9330.2529.2329.3
08/24/201229.0729.2128.328.61
08/27/201228.6129.0828.428.84
08/28/201228.5628.6428.0928.18
08/29/201228.0628.2227.6127.61
08/30/201227.5427.5926.6926.91
08/31/201226.927.8426.8327.51
09/03/201227.5627.9427.2727.49
09/04/201227.7227.9127.0727.16
09/05/201227.1527.2226.1426.53
09/06/201226.8227.726.6227.61
09/07/201227.722927.7228.82
09/10/201228.7929.3528.7929.03
09/11/201228.929.3328.3729.28
09/12/201229.4229.7529.0129.07
09/13/201229.1429.2528.428.56
09/14/20123031.2629.931.13
09/17/201230.6930.6929.6529.96
09/18/201229.7729.929.0929.65
09/19/201229.6629.8928.6429.01
09/20/201228.8329.1628.4728.73
09/21/201229.0529.2328.6328.76
09/24/201228.6528.6527.8528.12
09/25/201228.1928.3227.6128.07
09/26/201227.5527.6226.8426.87
09/27/201227.0927.2526.5626.75
09/28/201227.0327.1425.9825.98
10/01/201226.0126.7625.826.64
10/02/201226.3326.9125.9226.18
10/03/201226.0526.6625.9626.27
10/04/201226.5326.6125.8226.13
10/05/201226.2926.7926.1826.47
10/08/201226.3426.3425.726.13
10/09/201226.2326.9325.926.4
10/10/201226.3327.0426.3326.48
10/11/201226.2726.9226.1626.83
10/12/201227.0127.2126.5726.57
10/15/201226.4326.732626.14
10/16/201226.5327.4226.327.36
10/17/201227.7728.7527.6128.65
10/18/201228.8429.1828.4129.04
10/19/201229.3430.0329.0929.2
10/22/201229.0729.5128.6128.8
10/23/201229.3429.3627.7727.94
10/24/201228.0728.3727.428.35
10/25/201228.3328.4927.6127.61
10/26/201227.5128.1427.2627.93
10/29/201227.6927.7827.2827.46
10/30/201227.5828.3627.5828.36
10/31/201227.6227.8926.5126.51
11/01/201226.427.4926.1927.25
11/02/201227.1328.1227.1227.61
11/05/201227.3727.7727.2327.54
11/06/201227.4928.5127.0928.47
11/07/201228.9429.0527.9427.94
11/08/201228.0128.3627.6127.69
11/09/201227.6528.1427.3328.03
11/12/201228.0328.427.9728.26
11/13/201228.0328.3327.6128.19
11/14/201228.1128.6827.6427.8
11/15/201227.4327.5727.1227.22
11/16/201227.1427.3626.6126.66
11/19/201227.0127.3326.7527.26
11/20/201227.0127.0326.6226.79
11/21/201226.6326.9826.4726.86
11/22/201227.0827.4326.8626.99
11/23/201227.0327.326.7527.15
11/26/201227.0427.1126.6326.75
11/27/201227.0927.2826.6126.66
11/28/201226.5826.6626.1326.59
11/29/201226.9327.4426.827.39
11/30/201227.4927.6227.1827.18
12/03/201227.4227.7627.3427.42
12/04/201227.527.8627.4327.8
12/05/201228.0328.4228.0328.36
12/06/201228.4228.7728.4128.73
12/07/201228.728.7928.1128.23
12/10/201228.0728.5127.9628.49
12/11/201228.6429.1628.5829.04
12/12/201229.3229.6329.2329.43
12/13/201229.4829.629.1229.51
12/14/201229.4629.7729.3629.65
12/17/201229.8430.1429.7630.11
12/18/201230.2130.7530.2130.58
12/19/201230.7530.8930.3930.48
12/20/201230.3430.830.2130.7
12/21/201230.2330.2329.4429.96
12/24/201229.930.0729.8230.03
12/27/201230.1230.6530.130.32
12/28/201230.3730.5629.8629.87
12/31/201229.8530.1529.6529.72