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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11.7551
CLOSE 11.7425

Low

LOW 5.98

High

HIGH 19.58
DATEOPENHIGHLOWCLOSE
01/02/202015.8416.1315.8415.84
01/03/202015.6215.6215.2315.28
01/06/202014.9815.0614.715
01/07/202015.1415.2314.9715.05
01/08/202014.9515.2914.8715.24
01/09/202015.4915.5615.1915.22
01/10/202015.2315.2314.8814.93
01/13/202014.915.2614.8115.25
01/14/202015.3315.4115.1215.15
01/15/202015.1515.2814.6214.67
01/16/202014.7414.9914.5814.65
01/17/202014.7615.0214.6414.65
01/20/202014.6514.8214.5314.58
01/21/202014.4614.4614.1714.23
01/22/202014.3514.3514.0714.23
01/23/202014.1314.4713.8713.96
01/24/202014.1614.3714.0714.09
01/27/202013.6413.7713.413.57
01/28/202013.7314.0513.3813.93
01/29/202014.1314.2213.9614.02
01/30/202013.413.8713.3513.62
01/31/202013.7713.8713.2913.34
02/03/202013.3813.5113.2313.42
02/04/202013.614.213.5814.11
02/05/202014.114.6214.0414.34
02/06/202015.3416.215.3415.91
02/07/202015.9416.3115.7116.31
02/10/202016.2816.7816.1716.36
02/11/202016.6116.8416.4516.62
02/12/202016.6216.7816.316.42
02/13/202016.2416.3515.9316.28
02/14/202016.2616.2915.9916.01
02/17/202016.1116.215.9115.97
02/18/202015.7115.8115.4815.51
02/19/202015.6415.7815.2215.49
02/20/202015.5415.6315.3415.34
02/21/202015.2515.3214.8714.99
02/24/202014.3914.4513.4513.98
02/25/202014.1514.1513.6813.79
02/26/202013.5314.0413.5213.88
02/27/202013.4513.5712.8713.21
02/28/202012.7612.9612.4212.86
03/02/202013.513.5712.4212.86
03/03/202013.2313.4912.8712.92
03/04/202013.0713.4112.9113.05
03/05/202013.2513.2512.1512.22
03/06/202011.9412.0611.4511.55
03/09/202010.1910.379.419.55
03/10/20209.7210.269.279.3
03/11/20209.529.929.089.23
03/12/20208.488.737.557.55
03/13/20208.358.617.368.05
03/16/20207.547.546.787.19
03/17/20207.847.846.687.18
03/18/20206.946.996.316.44
03/19/20206.616.785.986.53
03/20/20206.97.546.787.5
03/23/20207.147.616.937.2
03/24/20207.68.527.598.52
03/25/202099.68.228.74
03/26/20208.478.848.48.66
03/27/20208.48.698.188.34
03/30/20208.198.287.737.95
03/31/20208.28.658.048.65
04/01/20208.28.488.04
04/02/20208.068.297.648.04
04/03/20207.998.087.827.84
04/06/20208.348.748.278.63
04/07/20209.149.79.049.51
04/08/20209.359.499.159.41
04/09/20209.739.869.29.56
04/14/20209.689.779.269.31
04/15/20209.269.268.518.52
04/16/20208.598.758.358.45
04/17/20208.898.958.648.87
04/20/20208.969.118.548.85
04/21/20208.68.618.328.34
04/22/20208.48.818.238.79
04/23/20208.899.388.879.33
04/24/20209.119.318.888.93
04/27/20209.339.338.99.23
04/28/20209.39.749.229.52
04/29/20209.6310.749.5510.73
04/30/202010.7510.839.910.02
05/04/20209.539.679.189.52
05/05/20209.9310.129.729.94
05/06/20209.89109.579.57
05/07/20209.9710.389.7410.22
05/08/202010.4310.5510.1610.27
05/11/202010.3310.488.638.64
05/12/20208.68.67.978.15
05/13/20207.937.947.487.51
05/14/20207.37.76.987.59
05/15/20207.858.027.647.92
05/18/20208.18.618.078.49
05/19/20208.688.718.288.6
05/20/20208.538.658.198.6
05/21/20208.448.648.288.35
05/22/20208.088.4488.21
05/25/20208.368.48.158.31
05/26/20208.448.768.448.74
05/27/20208.779.138.658.82
05/28/20209.099.268.88.96
05/29/20208.789.048.538.59
06/01/20208.949.128.799.02
06/02/20209.149.469.069.41
06/03/20209.6710.039.569.88
06/04/20209.7710.229.6310.05
06/05/202010.2610.5210.1510.44
06/08/202010.3411.110.2610.32
06/09/202010.4910.689.6410.04
06/10/202010.1510.389.589.68
06/11/20209.459.549.099.13
06/12/20208.919.768.859.53
06/15/20209.29.448.969.39
06/16/20209.8610.179.710
06/17/20201010.269.869.96
06/18/20209.819.889.339.4
06/19/20209.59.679.349.34
06/22/20209.39.599.19.33
06/23/20209.539.869.449.73
06/24/20209.649.799.039.03
06/25/202099.38.889.21
06/26/20209.399.458.998.99
06/29/20208.979.418.929.35
06/30/20209.49.529.089.36
07/01/20209.429.789.329.32
07/02/20209.469.999.419.82
07/03/20209.839.979.589.71
07/06/20209.9910.289.910.08
07/07/202010.0510.229.9310.17
07/08/202010.0510.149.859.91
07/09/202010.110.19.579.59
07/10/20209.459.899.319.89
07/13/202010.1410.4910.1110.37
07/14/202010.110.39.9610.19
07/15/202010.4510.6310.3210.39
07/16/202010.3410.4310.2410.34
07/17/202010.2510.3410.0410.19
07/20/202010.1110.199.9710.17
07/21/202010.410.5410.0710.07
07/22/202010.110.229.789.86
07/23/20209.9210.149.9110.11
07/24/20209.89.969.79.86
07/27/20209.849.949.719.81
07/28/20209.819.969.79.71
07/29/20209.599.689.519.61
07/30/20209.9810.069.089.18
07/31/20209.279.599.279.35
08/03/20209.359.659.269.63
08/04/20209.689.899.539.67
08/05/20209.7910.239.7710.22
08/06/202010.0810.3110.0310.09
08/07/202010109.79.82
08/10/20209.9810.349.9110.3
08/11/202010.4110.7610.4110.72
08/12/202010.5410.7510.5110.6
08/13/202010.5310.610.2410.24
08/14/202010.2510.259.8810.06
08/17/202010.0110.2410.0110.13
08/18/202010.0510.359.9710.11
08/19/202010.0710.199.9810.15
08/20/20209.889.919.739.74
08/21/20209.839.99.639.7
08/24/20209.8310.059.7810.05
08/25/202010.1910.429.899.89
08/26/20209.8910.319.8910.3
08/27/202010.310.4610.1910.2
08/28/202010.3510.5410.1710.47
08/31/202010.6211.0910.5810.6
09/01/202010.7310.8210.2310.49
09/02/202010.6610.9410.6310.82
09/03/202010.9711.1710.4210.51
09/04/202010.510.9110.4210.74
09/07/202010.8810.9710.6810.68
09/08/202010.6510.8110.3410.54
09/09/202010.5210.9310.4310.91
09/10/202010.9410.9810.6910.79
09/11/202010.7910.8510.5610.75
09/14/202010.910.9110.6610.8
09/15/202010.8310.8910.710.88
09/16/202010.8611.0910.7511.09
09/17/202010.9911.5110.9211.48
09/18/202011.611.711.311.52
09/21/202011.4311.4510.5410.57
09/22/202010.7410.9210.510.51
09/23/202010.6910.9410.5110.53
09/24/202010.2210.5910.1510.39
09/25/202010.4210.4610.1710.3
09/28/202011.0111.4710.8311.46
09/29/202011.4311.6311.3311.47
09/30/202011.411.5111.0811.38
10/01/202011.4611.7311.3511.6
10/02/202011.4511.6611.3311.59
10/05/202011.7311.8911.6511.88
10/06/202011.911.9911.7811.91
10/07/202011.8412.3311.7812.31
10/08/202012.4412.4712.0612.26
10/09/202012.412.5112.0712.13
10/12/202012.1612.211.9512.01
10/13/20201212.0611.7211.78
10/14/202011.7512.1511.6912.09
10/15/202011.8111.8411.6111.79
10/16/202012.0912.3111.9512.21
10/19/202012.3512.4112.1812.27
10/20/202012.1612.4411.9512.3
10/21/202012.3412.5512.1812.33
10/22/202012.2512.4912.1712.44
10/23/202012.4612.612.2612.44
10/26/202012.0712.6512.0212.44
10/27/202012.4212.4211.7911.79
10/28/202011.5511.7911.3411.63
10/29/202011.5611.8311.4511.6
10/30/202011.4511.7411.3711.68
11/02/202011.6812.0511.5511.95
11/03/202012.2212.5212.1612.27
11/04/202012.1112.5511.8612.54
11/05/202012.3512.7812.0912.33
11/06/202012.3312.812.2812.62
11/09/202012.9813.8812.8713.56
11/10/202013.5213.8413.3313.42
11/11/202013.413.5913.1713.3
11/12/202013.0913.4513.0613.31
11/13/202013.1913.6613.1913.51
11/16/202013.814.3113.6714.15
11/17/202014.1514.2613.7813.9
11/18/202013.9614.113.7614.05
11/19/202013.8213.9213.6413.72
11/20/202013.8114.1213.7613.87
11/23/202014.114.5414.114.33
11/24/202014.6315.3414.6215.34
11/25/202015.4515.6415.2515.5
11/26/202015.5315.5715.2515.3
11/27/202015.2815.5815.2315.32
11/30/202015.315.4815.1215.41
12/01/202015.4916.2415.3616.24
12/02/202016.116.4315.9316.33
12/03/202016.4216.9516.2716.95
12/04/202016.8617.4516.817.44
12/07/202017.517.8517.3417.44
12/08/202017.3417.3416.7717.19
12/09/202017.4217.6217.217.35
12/10/202017.617.6517.2417.43
12/11/202017.5917.617.1417.19
12/14/202017.3817.6917.2917.38
12/15/202017.618.6817.4818.67
12/16/202018.9519.3718.8318.9
12/17/202019.1819.5819.0919.27
12/18/202019.1919.3818.7918.79
12/21/202018.218.6617.718.66
12/22/202018.719.2218.6518.95
12/23/20201919.281919.19
12/24/202019.2919.319.0219.02
12/28/202019.219.4519.0319.06
12/29/202019.1719.2218.718.98
12/30/202018.8319.2818.8319.16
12/31/20201919.0818.8319.05