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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.2271
CLOSE 25.228

Low

LOW 17.03

High

HIGH 30.86
DATEOPENHIGHLOWCLOSE
01/04/202119.1820.1819.1819.72
01/05/202119.5619.819.3319.72
01/06/202120.1220.3319.7620.24
01/07/202120.3120.9820.1620.76
01/08/202120.9421.0420.1120.3
01/11/202120.120.4119.7920.14
01/12/202120.2220.520.1920.33
01/13/202120.1420.3419.9419.94
01/14/202119.9820.4319.9820.25
01/15/202120.220.3319.419.7
01/18/202119.5420.1719.5320.17
01/19/202120.2920.4219.1719.24
01/20/202119.1319.4218.9819.22
01/21/202119.219.6219.0219.03
01/22/202118.7218.9118.4218.63
01/25/202119.0519.2217.8117.98
01/26/202117.918.8317.8518.37
01/27/202118.0518.1217.0317.57
01/28/202117.2518.5917.0618.45
01/29/202118.1418.741818.07
02/01/202118.3118.8318.1218.4
02/02/202118.7318.818.0318.22
02/03/202118.4318.4717.9618.03
02/04/202118.1218.418.0318.31
02/05/202118.3718.7718.2818.63
02/08/202118.8419.4818.8419.14
02/09/202119.419.518.9318.99
02/10/202119.3119.6219.0719.23
02/11/202119.9419.9918.6518.81
02/12/202118.7718.8218.0918.68
02/15/202119.119.5618.919.51
02/16/202119.5919.8219.3219.75
02/17/202119.7920.1119.5819.58
02/18/202119.6119.8819.0319.05
02/19/202119.0519.8218.9319.8
02/22/202119.819.919.5419.69
02/23/202119.9320.0218.7819.33
02/24/202119.319.9519.319.85
02/25/20212020.582020.18
02/26/202119.519.7919.2119.32
03/01/202119.7220.219.6520.04
03/02/202119.9420.7619.9120.59
03/03/20212121.3820.4420.75
03/04/202120.6120.6619.9320.09
03/05/202119.8920.5719.819.98
03/08/202120.4220.8920.2620.89
03/09/202120.8921.1620.4521.05
03/10/202121.121.2120.520.73
03/11/202120.9521.7420.8721.67
03/12/202121.922.3821.8722.34
03/15/202122.522.8922.2422.58
03/16/202122.722.7722.122.77
03/17/202122.7622.822.2822.38
03/18/202122.7623.2522.623.17
03/19/202122.723.6122.6123.07
03/22/202123.0723.3322.5422.55
03/23/202122.522.5321.721.84
03/24/202121.3622.7521.322.64
03/25/202122.2822.4621.2522
03/26/202122.3623.8922.3623.85
03/29/202123.9824.3223.623.82
03/30/202123.9624.5423.7824.45
03/31/202124.5525.224.4724.71
04/01/202124.7725.1624.3824.38
04/06/202125.325.324.724.78
04/07/202124.7224.7924.3124.43
04/08/202124.6924.9624.1224.38
04/09/202124.4624.6124.1424.45
04/12/202124.3224.7824.2624.37
04/13/202124.4924.7724.0324.35
04/14/202124.3624.9924.1824.92
04/15/202124.7525.0924.3724.45
04/16/202124.625.2324.5825.21
04/19/202125.325.3924.6224.75
04/20/202124.7524.9123.6423.8
04/21/202123.924.2823.5124.15
04/22/202124.424.542424.38
04/23/202124.325.1424.2625.06
04/26/202125.2625.9425.0425.79
04/27/202125.9525.9525.0525.53
04/28/202125.5625.5625.0725.2
04/29/202125.3625.7524.7824.89
04/30/202124.9224.9424.1124.23
05/03/202124.4424.8324.2624.7
05/04/202125.1225.2524.3724.68
05/05/202125.1525.8925.0625.89
05/06/202125.9426.6325.4726.34
05/07/202126.6727.3826.527.04
05/10/202127.5227.8527.3227.58
05/11/202126.7327.4526.3327.04
05/12/202127.3227.5826.5827.08
05/13/202126.1527.225.8326.67
05/14/202126.682726.2726.61
05/17/202126.7627.2326.5927
05/18/202127.327.7126.6626.77
05/19/202126.326.324.9525.51
05/20/202125.625.7424.9925.33
05/21/202125.4725.7525.1825.42
05/24/202125.525.6225.2125.57
05/25/202125.6225.7525.125.1
05/26/202125.1725.42525.4
05/27/202125.3426.7125.3426.5
05/28/202126.7426.8326.426.45
05/31/202126.6327.0526.5126.9
06/01/202127.127.7127.127.47
06/02/202127.5827.7327.1627.55
06/03/202127.2927.5326.8527.12
06/04/202127.0727.4126.8827.15
06/07/202127.0827.2326.6226.7
06/08/202126.726.8626.1126.58
06/09/202126.7626.7626.0926.48
06/10/202126.4527.426.4226.8
06/11/202126.7827.7426.6827.27
06/14/202127.3627.6326.9326.93
06/15/202126.9326.9325.6425.73
06/16/202125.8325.9724.7225.22
06/17/202125.225.224.2524.39
06/18/202124.2624.9423.923.98
06/21/202123.6424.6422.8324.31
06/22/202124.5824.5824.1524.55
06/23/202124.62524.5924.88
06/24/202124.9425.5224.6725.52
06/25/202125.8226.5625.8226.21
06/28/202126.0826.1625.4625.48
06/29/202125.5526.5625.5426.41
06/30/202126.2526.3825.5225.9
07/01/202126.1826.7326.1826.29
07/02/202126.726.726.2526.5
07/05/202126.4727.0426.4726.82
07/06/202126.9126.9125.3725.43
07/07/202125.5325.9525.2825.75
07/08/202125.5425.5424.3724.95
07/09/202125.1626.3225.0426.3
07/12/202126.2526.2825.626.17
07/13/202126.226.5125.5625.72
07/14/202125.9426.9425.9426.4
07/15/202126.3226.5626.0526.41
07/16/202126.2526.5625.1525.48
07/19/202125.0125.0823.9924.61
07/20/202124.8525.4724.6225.35
07/21/202125.6526.4125.3826.38
07/22/202126.4926.7726.3226.41
07/23/202126.7927.2426.7827.16
07/26/202127.0628.3327.0228.31
07/27/202128.3228.4127.8328.22
07/28/202128.1828.532828.47
07/29/202128.7529.9528.7529.62
07/30/202129.2929.7729.0229.37
08/02/202129.7829.928.8828.88
08/03/202128.7529.3428.5829.3
08/04/202129.4129.6729.2529.36
08/05/202129.2529.2928.8829.19
08/06/202129.1429.6628.8429.38
08/09/202129.2529.6529.1529.5
08/10/202129.4930.4529.4930.45
08/11/202130.430.8130.1330.75
08/12/202130.7430.8230.3830.49
08/13/202130.730.8630.5530.86
08/16/202130.4630.6229.7930.22
08/17/202130.0230.4129.7529.86
08/18/202129.7830.0429.5229.96
08/19/202129.0829.0827.7627.85
08/20/202127.8628.2327.5228.15
08/23/202128.4828.5427.928.41
08/24/202128.6429.4728.5929.21
08/25/202129.229.3929.0229.29
08/26/202128.929.2528.6228.65
08/27/202128.5329.4528.5129.43
08/30/202129.529.8229.2329.31
08/31/202129.4229.4228.2228.46
09/01/202128.628.6527.8228.34
09/02/202128.5428.7328.3328.67
09/03/202128.6228.8228.1728.25
09/06/202128.2828.7628.2828.58
09/07/202128.5629.2328.5328.58
09/08/202128.528.5928.1128.28
09/09/202128.128.3327.7727.96
09/10/202128.2828.2927.8627.91
09/13/202127.8528.3827.7627.91
09/14/202127.8927.927.3327.5
09/15/202127.4928.8327.428.75
09/16/202128.7628.9728.4228.43
09/17/202128.128.4327.1527.22
09/20/202126.526.524.9325.12
09/21/202125.2725.6724.4824.67
09/22/202125.4725.8825.2825.76
09/23/202126.0326.0925.5526.03
09/24/202125.9726.0825.6225.83
09/27/202126.0526.2625.7326.03
09/28/20212626.1225.4125.41
09/29/202125.5826.2525.3425.88
09/30/202126.1526.5526.0326.42
10/01/202125.6425.7924.9325.16
10/04/202125.3625.524.6824.69
10/05/202124.7525.2824.4225.26
10/06/202124.8524.9224.0924.19
10/07/202124.7525.5824.5925.24
10/08/202125.1125.5224.9325.14
10/11/202125.1826.4425.1826.23
10/12/202125.726.4125.4126.41
10/13/202126.3526.8226.126.59
10/14/202127.1227.6626.927.43
10/15/202127.727.9527.3627.7
10/18/202127.8528.1627.4127.67
10/19/202128.0828.1827.6127.75
10/20/202127.4328.127.3328.07
10/21/202127.9827.9826.9726.97
10/22/202127.2427.727.1327.22
10/25/202127.4528.4727.4528.4
10/26/202128.629.3928.5629.23
10/27/20212929.5828.4529.14
10/28/202128.8729.0628.6228.95
10/29/202128.7429.3428.6729.34
11/01/202129.6930.1529.6229.9
11/02/202129.4129.4128.5128.75
11/03/202129.0129.2528.5828.58
11/04/202128.8728.9828.3128.42
11/05/202128.3328.4227.5927.95
11/08/202128.0329.0227.9828.86
11/09/202128.5828.9627.7327.73
11/10/202127.727.8726.827.35
11/11/202127.7328.5927.6428.5
11/12/202128.4728.4827.3927.63
11/15/202127.4627.4826.7826.92
11/16/202126.9227.1126.7626.93
11/17/202126.8627.426.6127.28
11/18/202127.0527.7226.6227.16
11/19/202127.3727.6526.2826.45
11/22/202126.7327.1526.6726.98
11/23/202126.7927.3726.4526.97
11/24/202126.927.4926.2526.38
11/25/202126.3426.4525.7426.11
11/26/202124.8124.9924.2224.25
11/29/202124.925.3324.3724.5
11/30/20212424.4323.323.98
12/01/202124.2224.8524.1424.69
12/02/202124.0524.9524.0424.86
12/03/202125.1525.1924.2624.48
12/06/202124.7325.2324.4625.01
12/07/202125.5526.425.5526.33
12/08/202126.326.6526.0726.24
12/09/202126.0426.4525.5625.79
12/10/202125.826.3325.7425.75
12/13/202126.2226.6225.6725.67
12/14/202126.2627.8426.2627.66
12/15/202127.7428.3427.3827.44
12/16/202128.1329.0727.9528.83
12/17/202128.5129.2328.328.64
12/20/202127.9528.3827.6727.73
12/21/202128.42928.428.55
12/22/202128.5629.128.5428.96
12/23/202129.229.2328.1828.34
12/27/202128.3228.6828.328.67
12/28/202128.6628.8528.5128.65
12/29/202128.6428.8628.4928.73
12/30/202128.8328.8328.3828.38