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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.133
CLOSE 23.1036

Low

LOW 18.45

High

HIGH 26.93
DATEOPENHIGHLOWCLOSE
01/02/202425.8126.1125.5825.81
01/03/202425.6925.7525.0525.37
01/04/202425.3725.725.3725.51
01/05/202425.3325.5125.0325.41
01/08/202425.325.4725.0925.41
01/09/202425.3625.3624.7924.79
01/10/202424.6825.0324.5724.71
01/11/202424.9724.9924.2724.31
01/12/202424.524.6124.2224.39
01/15/202424.3924.7324.3924.43
01/16/202424.224.4124.0524.17
01/17/202423.8524.1223.724.07
01/18/202424.0324.5624.0324.39
01/19/202424.4824.724.1724.18
01/22/202424.4824.8224.4524.62
01/23/202424.8525.124.624.82
01/24/202425.4225.4825.0225.45
01/25/202425.3225.5425.2525.34
01/26/202425.4225.625.3425.41
01/29/202425.4925.6125.2625.34
01/30/202425.3925.4225.1325.42
01/31/202425.5526.0225.5525.63
02/01/202425.525.8525.4925.54
02/02/202425.6525.8725.5425.71
02/05/202425.5325.6924.8324.98
02/06/202425.1725.5625.1625.47
02/07/202425.5225.5425.0825.2
02/08/202425.8326.525.6326.43
02/09/202426.4326.5726.1226.5
02/12/202426.6126.9326.4926.49
02/13/202426.4626.4925.1625.34
02/14/202425.225.4225.0525.17
02/15/202425.2525.425.0525.21
02/16/202425.3925.9525.3625.62
02/19/202425.3725.4524.824.87
02/20/202424.924.924.324.41
02/21/202424.4124.5324.324.36
02/22/202424.5324.6824.324.36
02/23/202424.2824.3824.0824.31
02/26/202424.3124.3423.8524.04
02/27/202424.0624.4723.9324.37
02/28/202424.3124.3124.0524.1
02/29/202424.1524.2323.7124.13
03/01/202424.224.223.9824.08
03/04/202423.9724.0623.5823.76
03/05/202423.5123.5923.2523.33
03/06/202423.3623.6323.3423.44
03/07/202423.324.0123.323.82
03/08/202423.9624.0423.823.9
03/11/202423.723.9223.4723.9
03/12/202424.0624.824.0624.65
03/13/202424.8324.8324.1524.73
03/14/202424.6524.7624.4224.45
03/15/202424.4424.6324.224.23
03/18/202424.2424.724.2424.37
03/19/202424.424.4124.0124.4
03/20/202424.4124.5624.1824.56
03/21/202424.9125.0624.6124.89
03/22/202424.6825.1224.6824.99
03/25/202425.0125.2324.9225.18
03/26/202425.0825.1824.8825.14
03/27/202425.0825.5825.0425.52
03/28/202425.6925.7525.2925.47
04/02/202425.6126.0725.5325.53
04/03/202425.5625.7525.1725.56
04/04/202425.4725.8525.4725.7
04/05/202425.3225.4325.1625.3
04/08/202425.3325.7525.2825.65
04/09/202425.6425.9525.6425.66
04/10/202425.9726.2325.525.65
04/11/202425.7926.1725.4825.53
04/12/202425.926.3325.6425.72
04/15/202425.6325.8325.4225.51
04/16/202424.2524.3723.5823.74
04/17/202423.8224.223.5123.52
04/18/202423.6823.9523.5723.81
04/19/202423.5823.8823.4423.82
04/22/202423.9824.2823.7824.12
04/23/202424.124.1523.4123.5
04/24/202423.7823.9423.5723.66
04/25/202423.6223.723.1723.54
04/26/202423.7424.0923.7123.76
04/29/202423.7624.1223.7524.06
04/30/2024242423.5523.58
05/02/202424.0824.6223.4424.34
05/03/202424.4524.6824.1824.31
05/06/202424.4824.7224.3824.38
05/07/202424.324.3423.6923.96
05/08/202423.9523.9523.5723.62
05/09/202423.7623.823.5223.7
05/10/202423.8924.3123.8823.9
05/13/202423.8623.9823.7723.95
05/14/20242424.342424.12
05/15/202424.2224.2823.8323.89
05/16/202423.7724.4123.6424.33
05/17/202424.3524.4224.1324.28
05/20/202424.4124.6524.1824.19
05/21/202424.0924.172424.07
05/22/202424.0424.1223.6723.91
05/23/202423.9623.9723.723.72
05/24/202423.723.8923.523.84
05/27/202423.82423.7723.96
05/28/202424.0524.123.8523.92
05/29/202423.7123.7422.9823.19
05/30/202423.0523.9623.0323.91
05/31/202423.9224.1723.7624.15
06/03/202424.3324.624.224.34
06/04/202424.424.423.8123.81
06/05/202423.7523.823.2723.35
06/06/202423.423.5423.1323.54
06/07/202423.5923.6623.1523.39
06/10/202423.1223.4423.0323.3
06/11/202423.223.2222.6322.68
06/12/202422.8322.9822.522.53
06/13/202422.4122.5422.1322.21
06/14/202422.2522.3821.7521.83
06/17/202421.7821.9221.521.85
06/18/202422.0322.1921.7122.08
06/19/202422.1922.3421.9922
06/20/202422.0222.4121.9422.39
06/21/202422.3922.4121.8121.96
06/24/202422.0322.421.9722.15
06/25/202422.122.1721.7621.88
06/26/202421.922221.2521.38
06/27/202421.521.5521.1221.12
06/28/202421.3321.6621.2621.38
07/01/202421.6821.7921.2421.3
07/02/202421.1821.3221.0621.15
07/03/202421.4821.721.3721.52
07/04/202421.5821.7121.5521.66
07/05/202421.6421.7421.3921.48
07/08/202421.4121.621.1821.22
07/09/202421.2821.3420.6920.75
07/10/202420.6920.920.5620.8
07/11/202420.9321.0520.7521.01
07/12/202421.421.6721.3721.58
07/15/202421.621.9121.5321.65
07/16/202421.521.520.5721.12
07/17/202421.1321.4221.0821.28
07/18/202421.3121.3621.1621.16
07/19/202420.9821.0920.7220.74
07/22/202420.8521.1320.8520.87
07/23/202420.8921.0820.520.55
07/24/202420.5521.0620.4820.82
07/25/202420.5320.7820.2620.77
07/26/202420.720.8820.5920.74
07/29/202420.9921.0320.7220.74
07/30/202420.7520.8520.4720.61
07/31/202420.8421.1420.8120.95
08/01/202420.6621.219.8419.96
08/02/202419.8220.219.3419.42
08/05/202418.4519.0818.4519.06
08/06/202419.5519.719.4119.56
08/07/202419.8620.1519.720.04
08/08/202419.8320.0619.5519.99
08/09/202420.1820.3919.9820.06
08/12/202420.2420.2820.0620.12
08/13/202420.0820.1119.6319.77
08/14/202419.8519.9219.4319.71
08/15/202419.8120.1919.7420.09
08/16/202420.1720.2720.0820.22
08/19/202420.6220.820.4120.68
08/20/202420.820.8920.5120.54
08/21/202420.6220.9620.6220.87
08/22/202420.8220.9420.6320.63
08/23/202420.7520.8820.6620.82
08/26/202420.8721.0620.8521
08/27/20242121.1520.8320.83
08/28/202421.1921.1920.9721.06
08/29/202421.121.2320.9621.16
08/30/202421.1821.4521.1821.18
09/02/202421.2321.3921.0221.26
09/03/202421.2621.2720.220.25
09/04/202419.8320.1419.820.02
09/05/202419.8620.4619.820.2
09/06/202420.2320.2919.9720.01
09/09/202420.1620.2620.0920.15
09/10/202419.9320.119.6519.72
09/11/202419.820.0819.6719.7
09/12/202420.0920.352020.16
09/13/202420.2620.5920.1320.51
09/16/202420.4920.620.3620.51
09/17/202420.5921.0620.5720.96
09/18/202420.9421.1520.8221.1
09/19/202421.4522.0421.4421.85
09/20/202421.821.821.3321.48
09/23/202421.5221.6121.1621.44
09/24/202422.1222.5822.1222.45
09/25/202422.3322.722.2222.22
09/26/202422.6123.522.6123.25
09/27/202423.3823.5923.2823.46
09/30/202423.5723.8823.2623.54
10/01/202423.5923.7823.3523.55
10/02/202423.623.7423.2423.54
10/03/202423.3523.3722.9323.21
10/04/202423.2723.5423.1823.38
10/07/202423.423.422.9723.23
10/08/202422.5522.6722.2522.42
10/09/202422.3522.5922.2722.57
10/10/202422.522.622.2922.6
10/11/202422.422.8122.3622.65
10/14/202422.722.7922.4122.53
10/15/202422.5122.5421.8522.06
10/16/202421.9522.1521.8122.07
10/17/202422.0222.1421.8222.1
10/18/202422.1122.662222.47
10/21/202422.3922.5722.0922.12
10/22/202422.0822.2721.9422.17
10/23/202422.1422.221.9121.96
10/24/202422.0322.4921.9721.97
10/25/20242222.3821.8822.24
10/28/202422.4822.9622.4822.96
10/29/202423.0623.3422.8622.9
10/30/202422.822.8522.4722.66
10/31/202422.4922.8622.4922.68
11/01/202422.7522.8322.5822.7
11/04/202422.6922.9122.6422.74
11/05/202422.8823.0722.7623.04
11/06/202423.1823.7922.9223.17
11/07/202423.4924.8523.4924.65
11/08/202424.1124.3523.7524.1
11/11/202424.1224.3823.6423.76
11/12/202423.5223.6822.5922.65
11/13/202422.8523.0322.4822.62
11/14/202422.9923.7722.6923.52
11/15/202423.2724.1623.2723.97
11/18/202424.1524.2123.8624.11
11/19/202424.1124.2923.4523.99
11/20/202424.0924.1623.7723.84
11/21/202423.8123.9823.623.92
11/22/202424.124.1323.5523.97
11/25/202424.1324.1923.6323.9
11/26/202422.7223.2522.622.99
11/27/202422.9323.1822.7723.15
11/28/202423.3523.723.2823.64
11/29/202423.6323.8523.5723.85
12/02/202423.824.2723.7524.19
12/03/202424.324.3923.9323.95
12/04/202423.9324.0423.6123.62
12/05/202423.724.0823.5524.04
12/06/202424.1124.4324.0824.14
12/09/202424.424.9424.424.6
12/10/202424.5124.5624.3424.56
12/11/202424.4524.5824.2924.57
12/12/202424.6724.7324.2224.25
12/13/202424.2124.2423.6523.71
12/16/202423.4823.7123.423.4
12/17/202423.3523.3622.8922.9
12/18/202422.9523.0322.7822.87
12/19/202422.6422.7122.3922.47
12/20/202422.2122.2921.9322.25
12/23/202422.2522.3122.0422.12
12/24/202422.1922.2822.1622.28
12/27/202422.222.2922.0922.2
12/30/202422.122.3322.0122.1
12/31/20242222.372222.37