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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.7026
CLOSE 25.6225

Low

LOW 19.44

High

HIGH 31.16
DATEOPENHIGHLOWCLOSE
01/02/201430.2130.5529.729.72
01/03/201429.7830.129.6829.94
01/06/201429.8730.129.4229.54
01/07/201429.5829.829.1929.66
01/08/201429.6529.7729.4429.69
01/09/201429.7129.7228.8628.93
01/10/20142929.2328.5628.58
01/13/201428.6829.628.6829.6
01/14/201429.0129.4128.7229.22
01/15/201429.4329.729.2329.62
01/16/201429.7730.3529.6830.21
01/17/201430.2531.1630.2330.37
01/20/201430.4730.4729.829.89
01/21/201430.0730.1529.3329.37
01/22/201429.5329.929.1129.49
01/23/201429.3329.7129.1329.22
01/24/201429.329.3327.9127.96
01/27/201427.9428.2327.3527.62
01/28/201427.9828.827.9128.68
01/29/201429.0729.3927.9128.78
01/30/201428.6128.7228.228.46
01/31/201428.6128.6828.0728.68
02/03/201428.4228.8228.0128.01
02/04/201427.9128.1227.728.04
02/05/201428.4328.8228.1928.49
02/06/201428.6928.8928.328.79
02/07/201429.9430.1828.6629.06
02/10/201429.2129.212828.12
02/11/201428.2528.3327.8628.2
02/12/201428.4828.728.3328.46
02/13/201428.4428.5628.0328.32
02/14/201428.528.728.3728.46
02/17/201428.5928.6328.2228.48
02/18/201428.4828.5927.9128.01
02/19/201428.0128.2727.8228.19
02/20/201427.827.9627.6827.85
02/21/201428.1428.1527.7927.86
02/24/201427.9328.0127.5727.65
02/25/201427.7227.7226.8627.11
02/26/201426.9927.0426.4226.63
02/27/201426.7126.9226.426.84
02/28/201426.8426.9226.4426.69
03/03/20142626.0625.3525.5
03/04/201425.8526.4125.7726.27
03/05/201426.1526.5726.0426.2
03/06/201426.2926.4626.1626.33
03/07/201426.3326.3325.6325.83
03/10/201425.6526.1425.0225.34
03/11/201425.3926.0125.3925.7
03/12/201425.5825.7725.2125.63
03/13/201425.7825.8924.9324.93
03/14/201424.8225.4324.4924.93
03/17/201424.9925.5124.9425.2
03/18/201425.2125.5424.8425.33
03/19/201425.522625.3925.59
03/20/201425.5826.1625.5426.12
03/21/201426.226.5826.1826.5
03/24/201426.7326.925.9926.03
03/25/201426.1926.4725.9326.29
03/26/201426.5926.8726.5326.54
03/27/201426.426.6326.226.59
03/28/201426.7227.0526.726.87
03/31/201427.0427.4726.9827.19
04/01/201427.4627.6227.2627.42
04/02/201427.1327.1326.7126.92
04/03/201427.0527.326.8427.14
04/04/201427.1527.8427.1427.7
04/07/201427.4227.8227.3327.49
04/08/201427.6128.0127.4227.89
04/09/201428.0328.1327.8227.85
04/10/201427.9928.0827.5827.85
04/11/201427.5427.8927.3727.48
04/14/201427.5427.9127.2327.87
04/15/201427.8627.8626.8726.91
04/16/201427.2127.3326.9127.18
04/17/201427.2527.3326.9627.21
04/22/201427.427.6427.1227.51
04/23/201427.5127.6327.3727.61
04/24/201427.8227.9827.4127.61
04/25/201427.4727.6127.1627.29
04/28/201427.2527.2526.7826.91
04/29/201426.9827.2626.7627.14
04/30/201427.0827.2926.9627.2
05/02/201427.1827.4227.0927.3
05/05/201427.2527.326.7927.04
05/06/201427.0427.1326.8327.09
05/07/201426.9627.1526.7827.11
05/08/201427.1127.7927.1127.78
05/09/201427.6827.7226.5626.73
05/12/201426.7526.9626.4226.84
05/13/201426.9727.4826.9327.33
05/14/201427.3527.9627.2827.83
05/15/201427.7727.9127.1827.28
05/16/201427.227.226.7827.16
05/19/201427.1227.1626.8426.91
05/20/201426.8627.0326.5826.58
05/21/201426.4226.4426.1226.27
05/22/201426.2726.5526.0726.08
05/23/201426.1226.432626.28
05/26/201426.3926.6326.3526.53
05/27/201426.5626.826.4926.56
05/28/201426.5326.7726.2926.37
05/29/201426.426.6926.2126.5
05/30/201426.4426.4825.9626.01
06/02/201426.0926.1625.8526.03
06/03/201426.0326.0525.725.75
06/04/201425.725.9425.5125.7
06/05/201425.6426.0925.4925.72
06/06/201425.9326.3425.8926.18
06/09/201426.326.6426.2926.51
06/10/201426.4226.5926.2326.34
06/11/201426.3626.4126.0926.23
06/12/201426.2826.4425.9826.01
06/13/201425.9826.1425.5825.7
06/16/201425.7226.0925.3725.42
06/17/201425.5925.7325.1925.69
06/18/201425.8725.9125.6525.89
06/19/201426.0926.1425.7725.82
06/20/201425.9326.0625.6425.65
06/23/201425.8526.0725.7525.94
06/24/20142626.0625.7525.98
06/25/201425.925.9125.1625.37
06/26/201425.5225.5825.2625.34
06/27/201425.3425.3725.0825.19
06/30/201425.2325.3725.0825.22
07/01/201425.3225.4925.2625.43
07/02/201425.3625.925.2825.9
07/03/201425.9426.3625.9326.23
07/04/201426.2726.3626.1226.21
07/07/201426.1226.1225.425.62
07/08/201425.725.925.3525.35
07/09/201425.5225.5624.9725.27
07/10/201425.2725.2724.5424.84
07/11/201424.9424.9724.5724.76
07/14/201424.8625.4624.725.41
07/15/201425.4225.6125.2925.42
07/16/201425.5526.0725.4326
07/17/201425.9726.0725.6825.8
07/18/201425.6125.7325.2825.69
07/21/201425.825.8225.3925.7
07/22/201425.9126.2625.925.99
07/23/201426.0426.1925.7325.8
07/24/201425.8526.2125.6226.04
07/25/201426.0426.3225.9826.11
07/28/201426.2926.4425.8726.15
07/29/201426.2726.526.0326.39
07/30/201426.4226.9726.3226.92
07/31/201426.9827.0426.3426.39
08/01/201425.2525.6424.4424.84
08/04/201425.0925.2324.7125.02
08/05/201425.1925.1924.4924.66
08/06/201424.5224.6824.1124.61
08/07/201424.524.724.0224.09
08/08/201423.924.1423.7123.94
08/11/201424.1524.3324.0524.22
08/12/201424.1424.2723.823.91
08/13/201424.0824.1623.8624.13
08/14/20142424.1423.8524.08
08/15/201424.1124.2923.6423.66
08/18/201424.0524.4224.0524.35
08/19/201424.5124.9324.4924.78
08/20/201424.7824.8924.4724.65
08/21/201424.6624.8724.4924.71
08/22/201424.7324.7724.3324.5
08/25/201424.7624.7924.5824.76
08/26/201425.2525.9625.2225.84
08/27/201425.9626.2225.7925.97
08/28/201425.925.925.2625.33
08/29/201425.3525.725.3525.7
09/01/201425.8225.9325.5925.62
09/02/201425.7625.8625.4125.44
09/03/201425.4426.1525.2125.97
09/04/201425.9226.2825.7326.15
09/05/201425.9726.225.8626
09/08/201426.2126.6926.1426.49
09/09/201426.7527.0926.4226.46
09/10/201426.5926.5926.0526.16
09/11/201426.226.225.8226.01
09/12/201426.1126.1925.6425.72
09/15/201425.5925.7125.4225.66
09/16/201425.6625.8325.4325.78
09/17/201426.1126.7226.0426.61
09/18/201426.9827.326.9127.08
09/19/201427.3327.3726.7726.93
09/22/201426.6626.6626.1626.28
09/23/201426.426.4326.0826.21
09/24/201426.1826.2225.7826.03
09/25/201426.1426.1425.4925.57
09/26/201425.5225.7925.3525.55
09/29/201425.6125.6525.225.33
09/30/201425.5225.5225.0925.35
10/01/201425.2325.3724.7524.76
10/02/201424.5224.7323.7223.72
10/03/201424.0624.1323.6823.75
10/06/201423.8424.2323.4923.86
10/07/201423.9924.1823.723.9
10/08/201423.8223.8222.9123
10/09/201423.4723.722.8623.06
10/10/201422.7622.8121.9522.41
10/13/201422.1723.3222.0522.93
10/14/201422.7323.3722.6423.3
10/15/201423.2223.3321.8922.12
10/16/201422.2322.5820.9522.47
10/17/201422.4922.9622.1722.73
10/20/201422.722.7222.1722.32
10/21/201422.3523.5622.2823.43
10/22/201423.5923.6623.1123.35
10/23/201423.3323.5622.7723.47
10/24/201423.4623.7723.2623.62
10/27/201423.823.8622.6522.87
10/28/201423.1823.8423.0623.77
10/29/20142424.2623.8323.87
10/30/20142424.0722.9823.61
10/31/201424.0824.3523.7624.25
11/03/201424.3524.4224.0224.12
11/04/201423.8723.8722.6322.74
11/05/201423.1423.1422.5722.89
11/06/201423.0123.422.8523.02
11/07/201423.8423.9623.123.57
11/10/201423.1823.5122.6322.88
11/11/201422.8422.8622.3622.63
11/12/201422.4422.6122.1922.34
11/13/201422.5622.6722.2922.52
11/14/201422.3922.7222.1922.49
11/17/201422.4323.0122.3622.79
11/18/201422.8423.2822.6823.21
11/19/201423.0523.122.6922.82
11/20/201422.7922.7921.9522.11
11/21/201422.3323.512223.44
11/24/201423.4323.7323.2623.52
11/25/201423.4323.6423.1223.16
11/26/201423.2623.523.2323.35
11/27/201423.1223.2922.9223.09
11/28/201423.0923.2822.8222.91
12/01/201422.7322.7722.2122.56
12/02/201422.723.0922.6822.9
12/03/201422.9423.2822.7223.12
12/04/201423.1423.2622.5622.72
12/05/201422.9323.1222.7123.01
12/08/201422.923.122.5922.59
12/09/201422.4322.4321.9222.07
12/10/201422.2922.2921.4621.57
12/11/201421.5121.7120.9921.25
12/12/201421.0521.0820.5920.65
12/15/201420.6120.9419.8919.9
12/16/201419.9520.4319.4420.42
12/17/201420.1820.5819.6520.5
12/18/201421.0921.2620.6221.19
12/19/201421.4421.5321.0621.41
12/22/201421.5821.9520.9220.98
12/23/201420.9921.4520.6221.4
12/24/201421.3721.4921.2821.3
12/29/201421.4221.5721.0421.42
12/30/201421.2521.3921.0721.15
12/31/201421.2321.421.0521.05