ArcelorMittal 5.50% Mandatorily Convertible Subordinated Notes due 2023のデータ

ArcelorMittal 5.50% Mandatorily Convertible Subordinated Notes due 2023の基本情報

名前 ArcelorMittal 5.50% Mandatorily Convertible Subordinated Notes due 2023
ティッカー MTCN
国 Luxembourg
上場年 2020.0
セクター Basic Industries

ArcelorMittal 5.50% Mandatorily Convertible Subordinated Notes due 2023の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 57.19 55.3 55.3 57.1 11300.0 57.1
2021-02-12 54.52 53.4 53.4 54.52 37200.0 54.52
2021-02-11 55.68 53.99 55.27 54.06 51600.0 54.06
2021-02-10 56.51 55.29 56.26 55.88 39700.0 55.88
2021-02-09 55.5 54.69 54.93 55.4 96300.0 55.4
2021-02-08 55.01 53.9 53.9 54.94 5700.0 54.94
2021-02-05 53.55 52.88 53.42 53.01 48200.0 53.01
2021-02-04 52.66 52.18 52.18 52.65 14400.0 52.65
2021-02-03 52.22 51.56 51.56 51.82 355700.0 51.82
2021-02-02 53.56 51.98 53.56 52.11 6400.0 52.11
2021-02-01 54.25 53.05 53.82 54.25 19300.0 54.25
2021-01-29 53.25 51.91 52.98 51.95 48300.0 51.95
2021-01-28 54.23 52.18 52.18 54.0 11000.0 54.0
2021-01-27 52.2 49.56 51.11 50.93 28800.0 50.93
2021-01-26 54.56 52.76 54.55 52.91 184100.0 52.91
2021-01-25 53.55 51.94 53.55 52.69 33700.0 52.69
2021-01-22 54.7 53.49 54.7 53.5 1458500.0 53.5
2021-01-21 56.38 55.35 56.38 55.49 13700.0 55.49
2021-01-20 56.89 55.18 55.22 56.89 60400.0 56.89
2021-01-19 56.67 55.23 56.67 55.23 12600.0 55.23
2021-01-15 57.91 56.18 57.37 57.41 13200.0 57.41
2021-01-14 59.31 58.46 58.77 59.09 22400.0 59.09
2021-01-13 58.84 57.42 58.84 57.68 13000.0 57.68
2021-01-12 59.21 58.09 58.68 58.63 502500.0 58.63
2021-01-11 58.81 58.05 58.53 58.5 78400.0 58.5
2021-01-08 60.32 58.78 60.32 59.09 21500.0 59.09
2021-01-07 61.15 60.07 60.12 60.9 7900.0 60.9
2021-01-06 59.11 58.22 58.7 58.43 48700.0 58.43
2021-01-05 59.02 57.23 57.23 58.81 5600.0 58.81
2021-01-04 59.16 57.01 57.01 57.29 32900.0 57.29
2020-12-31 56.43 54.43 56.43 55.39 166400.0 55.39
2020-12-30 56.54 55.89 56.3 56.13 308100.0 56.13
2020-12-29 55.92 54.79 55.24 55.05 114700.0 55.05
2020-12-28 56.23 55.27 56.0 55.27 57500.0 55.27
2020-12-24 56.18 55.63 56.1 55.63 10400.0 55.63
2020-12-23 56.26 55.77 55.9 55.87 11900.0 55.87
2020-12-22 56.28 55.08 56.27 55.35 15400.0 55.35
2020-12-21 55.5 53.9 54.05 55.31 8300.0 55.31
2020-12-18 56.38 54.87 56.38 54.92 30100.0 54.92
2020-12-17 57.1 56.04 56.5 56.05 24800.0 56.05
2020-12-16 56.17 55.23 55.94 55.6 251200.0 55.6
2020-12-15 56.19 53.1 53.1 55.44 240500.0 55.44
2020-12-14 51.76 50.74 51.16 51.26 16600.0 51.26
2020-12-11 50.9 50.05 50.51 50.9 60800.0 50.9
2020-12-10 51.6 50.7 50.7 51.37 255900.0 51.37
2020-12-09 51.23 50.29 51.23 50.69 63300.0 50.69
2020-12-08 50.86 49.57 49.57 50.78 6500.0 50.78
2020-12-07 51.54 50.66 51.27 50.74 124500.0 50.74
2020-12-04 51.54 50.58 50.58 51.37 9200.0 51.37
2020-12-03 50.02 48.66 48.66 49.38 30500.0 49.38
2020-12-02 48.19 47.32 47.32 48.19 10300.0 48.19
2020-12-01 47.47 45.73 45.73 47.19 25500.0 47.19
2020-11-30 45.1 44.48 45.03 44.59 119400.0 44.59
2020-11-27 45.27 44.59 45.07 44.7 5300.0 44.7
2020-11-25 45.2 44.57 44.65 44.9 5700.0 44.9
2020-11-24 44.58 42.23 42.66 44.51 8600.0 44.51
2020-11-23 42.15 41.51 41.51 42.0 8400.0 42.0
2020-11-20 40.52 40.39 40.39 40.46 351000.0 40.46
2020-11-19 40.65 40.25 40.5 40.4 86300.0 40.4
2020-11-18 41.32 40.55 40.93 40.56 2400.0 40.56
2020-11-17 41.28 40.66 40.95 41.19 30600.0 41.19
2020-11-16 41.43 40.78 41.14 41.3 30400.0 41.3
2020-11-13 40.15 39.65 39.69 39.95 2400.0 39.95
2020-11-12 39.28 38.7 39.28 38.7 1400.0 38.7
2020-11-11 38.95 38.63 38.63 38.8 6100.0 38.8
2020-11-10 39.8 39.02 39.6 39.04 6400.0 39.04
2020-11-09 39.97 39.52 39.7 39.56 7200.0 39.56
2020-11-06 37.79 37.35 37.57 37.39 78300.0 37.39
2020-11-05 36.81 35.69 36.08 36.4 15600.0 36.4
2020-11-04 36.51 35.53 36.16 35.58 32300.0 35.58
2020-11-03 36.35 35.99 35.99 36.35 14500.0 36.35
2020-11-02 35.25 34.75 35.02 35.08 20300.0 35.08
2020-10-30 34.8 34.33 34.75 34.69 84300.0 34.69
2020-10-29 35.14 34.29 34.29 34.8 11000.0 34.8
2020-10-28 35.02 34.36 35.02 34.43 17000.0 34.43
2020-10-27 35.99 34.94 35.98 35.49 8400.0 35.49
2020-10-26 37.44 36.53 37.28 36.79 191600.0 36.79
2020-10-23 37.62 36.74 37.62 37.33 15100.0 37.33
2020-10-22 37.26 36.8 37.05 37.26 13100.0 37.26
2020-10-21 37.36 36.7 36.97 36.81 15900.0 36.81
2020-10-20 37.16 36.36 36.36 36.63 5800.0 36.63
2020-10-19 36.67 35.98 36.4 36.03 32300.0 36.03
2020-10-16 36.41 36.1 36.2 36.13 3200.0 36.13
2020-10-15 35.58 34.93 34.98 35.55 10200.0 35.55
2020-10-14 36.05 35.55 36.05 35.56 7800.0 35.56
2020-10-13 35.54 34.83 35.52 35.09 18600.0 35.09
2020-10-12 36.25 35.9 36.01 36.25 23200.0 36.25
2020-10-09 36.7 36.14 36.7 36.24 16200.0 36.24
2020-10-08 36.82 36.49 36.49 36.81 20400.0 36.81
2020-10-07 36.67 36.11 36.11 36.43 17200.0 36.43
2020-10-06 35.72 34.57 35.72 34.86 152600.0 34.86
2020-10-05 35.57 35.18 35.21 35.54 157200.0 35.54
2020-10-02 34.88 34.18 34.21 34.84 9800.0 34.84
2020-10-01 34.66 34.13 34.4 34.54 25100.0 34.54
2020-09-30 33.95 33.45 33.83 33.45 235900.0 33.45
2020-09-29 34.39 33.85 34.06 33.99 23600.0 33.99
2020-09-28 34.12 32.54 32.54 33.89 435500.0 33.89
2020-09-25 31.07 30.55 30.62 31.03 6600.0 31.03
2020-09-24 31.36 30.59 30.7 31.05 26800.0 31.05
2020-09-23 31.71 30.97 31.68 31.03 29100.0 31.03
2020-09-22 32.06 31.61 31.96 31.87 11400.0 31.87
2020-09-21 34.29 31.62 34.29 32.27 232500.0 32.27
2020-09-18 35.15 34.32 34.52 34.99 306900.0 34.99
2020-09-17 34.75 33.0 33.0 34.61 133600.0 34.61
2020-09-16 33.41 32.55 32.71 32.55 28700.0 32.55
2020-09-15 33.03 32.56 32.84 32.86 10300.0 32.86
2020-09-14 32.99 32.54 32.59 32.99 10800.0 32.99
2020-09-11 32.57 32.18 32.32 32.39 9200.0 32.39
2020-09-10 32.89 32.28 32.89 32.33 61600.0 32.33
2020-09-09 32.82 32.25 32.41 32.59 6400.0 32.59
2020-09-08 32.41 31.17 32.41 31.65 15700.0 31.65
2020-09-04 33.01 32.03 32.43 32.78 21500.0 32.78
2020-09-03 32.85 31.42 32.85 31.86 7900.0 31.86
2020-09-02 33.07 32.29 32.29 33.07 8700.0 33.07
2020-09-01 32.21 31.33 31.56 32.21 28100.0 32.21
2020-08-31 33.12 32.03 32.94 32.52 71900.0 32.52
2020-08-28 32.46 31.43 31.43 32.4 47900.0 32.4
2020-08-27 31.56 30.72 31.44 31.2 16400.0 31.2
2020-08-26 31.59 30.9 30.91 31.43 25800.0 31.43
2020-08-25 30.65 29.9 30.65 30.31 19900.0 30.31
2020-08-24 30.38 30.14 30.15 30.27 6900.0 30.27
2020-08-21 29.66 29.22 29.6 29.33 9100.0 29.33
2020-08-20 29.95 29.64 29.82 29.95 9900.0 29.95
2020-08-19 30.94 30.31 30.82 30.35 393200.0 30.35
2020-08-18 31.55 30.57 31.4 30.62 321900.0 30.62
2020-08-17 31.13 30.91 31.08 30.92 42700.0 30.92
2020-08-14 30.83 30.63 30.7 30.67 4300.0 30.67
2020-08-13 31.53 31.07 31.53 31.09 55000.0 31.09
2020-08-12 32.33 31.76 32.17 31.99 11500.0 31.99
2020-08-11 32.2 31.54 32.13 31.54 18200.0 31.54
2020-08-10 31.51 30.48 30.49 31.41 9900.0 31.41
2020-08-07 30.09 29.47 29.89 30.09 167800.0 30.09
2020-08-06 30.81 30.32 30.76 30.6 77300.0 30.6
2020-08-05 30.94 30.43 30.43 30.67 52500.0 30.67
2020-08-04 29.37 29.16 29.23 29.37 12000.0 29.37
2020-08-03 29.27 28.91 28.91 29.27 5100.0 29.27
2020-07-31 28.93 28.3 28.84 28.3 91000.0 28.3
2020-07-30 29.09 28.34 29.09 29.07 119300.0 29.07
2020-07-29 30.2 29.59 29.59 30.2 15100.0 30.2
2020-07-28 30.17 29.3 30.17 29.3 2500.0 29.3
2020-07-27 30.34 29.83 30.07 30.09 25500.0 30.09
2020-07-24 30.08 29.86 30.03 29.98 20800.0 29.98
2020-07-23 30.32 29.92 30.32 30.08 43900.0 30.08
2020-07-22 29.8 29.77 29.77 29.8 10900.0 29.8
2020-07-21 30.43 29.91 30.42 30.05 26400.0 30.05
2020-07-20 30.27 30.06 30.16 30.22 11300.0 30.22
2020-07-17 30.28 30.07 30.28 30.07 11400.0 30.07
2020-07-16 30.81 30.27 30.81 30.32 153000.0 30.32
2020-07-15 31.18 30.81 30.81 31.18 140600.0 31.18
2020-07-14 30.68 29.77 29.84 30.68 9300.0 30.68
2020-07-13 30.71 29.99 30.19 29.99 195000.0 29.99
2020-07-10 29.85 28.95 28.97 29.76 30800.0 29.76
2020-07-09 29.26 28.54 29.26 28.93 87300.0 28.93
2020-07-08 29.82 29.31 29.49 29.57 66900.0 29.57
2020-07-07 30.04 29.69 29.95 29.69 177100.0 29.69
2020-07-06 30.22 29.4 29.72 30.22 115400.0 30.22
2020-07-02 29.35 28.66 29.0 28.73 85800.0 28.73
2020-07-01 28.52 27.63 28.17 28.0 161600.0 28.0
2020-06-30 29.2 25.86 27.75 28.64 5450200.0 28.64
2020-06-29 29.0 27.47 27.5 28.14 113300.0 28.14
2020-06-26 27.34 26.5 27.27 27.01 941400.0 27.01
2020-06-25 28.03 27.05 27.05 28.0 81300.0 28.0
2020-06-24 28.87 26.79 28.87 27.05 235800.0 27.05
2020-06-23 28.89 28.49 28.77 28.59 38700.0 28.59
2020-06-22 28.17 27.74 27.74 27.93 38100.0 27.93
2020-06-19 28.21 27.31 28.21 27.31 38300.0 27.31
2020-06-18 27.97 27.5 27.63 27.75 8300.0 27.75
2020-06-17 29.54 28.67 29.54 28.67 127700.0 28.67
2020-06-16 29.55 29.16 29.31 29.48 2800.0 29.48
2020-06-15 28.19 27.21 27.41 28.19 3200.0 28.19
2020-06-12 28.62 27.63 27.63 28.28 9200.0 28.28
2020-06-11 27.86 26.62 27.82 26.62 14700.0 26.62
2020-06-10 29.4 28.62 29.4 29.38 257800.0 29.38
2020-06-09 30.36 29.53 30.14 29.99 88100.0 29.99
2020-06-08 31.93 31.11 31.33 31.11 50800.0 31.11
2020-06-05 30.59 30.08 30.59 30.25 1700.0 30.25
2020-06-04 30.89 29.21 29.49 29.53 280000.0 29.53
2020-06-03 30.38 28.73 28.76 29.02 38700.0 29.02
2020-06-02 27.89 26.53 27.7 27.71 7900.0 27.71
2020-06-01 27.05 26.7 26.71 26.91 36900.0 26.91
2020-05-29 25.79 25.37 25.53 25.79 235900.0 25.79
2020-05-28 26.75 25.75 26.3 26.75 1780800.0 26.75