|
 ARCELORMITTAL REG - [Ticker: BMTS.MC] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BMTS.MC desde 2000-01-01 hasta 2023-06-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-04 | 48,70 | 61.000 | 48,93 | 48,19 | 48,51 | 00:00:00 | | 2007-09-05 | 47,75 | 22.900 | 48,99 | 47,43 | 48,99 | 00:00:00 | | 2007-09-06 | 47,70 | 43.200 | 48,17 | 47,34 | 47,90 | 00:00:00 | | 2007-09-07 | 46,72 | 215.300 | 49,11 | 46,58 | 47,91 | 00:00:00 | | 2007-09-10 | 45,01 | 53.300 | 46,28 | 45,01 | 45,61 | 00:00:00 | | 2007-09-11 | 46,76 | 135.400 | 46,76 | 45,30 | 45,30 | 00:00:00 | | 2007-09-12 | 46,03 | 29.700 | 47,89 | 45,59 | 47,89 | 00:00:00 | | 2007-09-13 | 48,18 | 156.500 | 48,50 | 45,68 | 46,03 | 00:00:00 | | 2007-09-14 | 49,50 | 337.700 | 49,50 | 47,26 | 48,18 | 00:00:00 | | 2007-09-17 | 48,00 | 429.500 | 49,25 | 47,74 | 49,25 | 00:00:00 | | 2007-09-18 | 49,22 | 192.300 | 49,34 | 47,50 | 47,50 | 00:00:00 | | 2007-09-19 | 51,80 | 192.300 | 52,05 | 49,70 | 49,70 | 00:00:00 | | 2007-09-20 | 52,20 | 142.200 | 52,50 | 51,00 | 51,00 | 00:00:00 | | 2007-09-21 | 53,80 | 324.400 | 54,30 | 52,10 | 52,50 | 00:00:00 | | 2007-09-24 | 54,70 | 472.400 | 55,25 | 53,75 | 54,20 | 00:00:00 | | 2007-09-25 | 54,30 | 54.000 | 55,20 | 53,55 | 55,20 | 00:00:00 | | 2007-09-26 | 55,05 | 74.600 | 55,50 | 54,50 | 54,50 | 00:00:00 | | 2007-09-27 | 55,40 | 77.700 | 55,70 | 55,25 | 55,60 | 00:00:00 | | 2007-09-28 | 55,25 | 76.100 | 55,35 | 54,55 | 55,20 | 00:00:00 | | 2007-10-01 | 55,70 | 61.300 | 56,00 | 54,50 | 54,50 | 00:00:00 | | 2007-10-02 | 54,75 | 67.800 | 56,50 | 54,75 | 56,15 | 00:00:00 | | 2007-10-03 | 54,10 | 80.700 | 55,45 | 54,10 | 55,25 | 00:00:00 | | 2007-10-04 | 53,75 | 24.300 | 54,00 | 53,15 | 53,75 | 00:00:00 | | 2007-10-05 | 55,10 | 36.800 | 55,20 | 53,50 | 53,80 | 00:00:00 | | 2007-10-08 | 54,55 | 51.500 | 55,65 | 54,40 | 55,10 | 00:00:00 | | 2007-10-09 | 54,65 | 45.700 | 54,70 | 53,00 | 54,45 | 00:00:00 | | 2007-10-10 | 55,55 | 20.900 | 55,80 | 54,20 | 54,85 | 00:00:00 | | 2007-10-11 | 56,40 | 81.100 | 57,10 | 55,60 | 55,60 | 00:00:00 | | 2007-10-12 | 55,25 | 13.700 | 55,70 | 55,00 | 55,70 | 00:00:00 | | 2007-10-15 | 55,05 | 26.300 | 56,05 | 54,50 | 55,65 | 00:00:00 | | 2007-10-16 | 53,80 | 30.300 | 54,60 | 53,50 | 54,60 | 00:00:00 | | 2007-10-17 | 55,20 | 57.200 | 55,25 | 53,00 | 53,65 | 00:00:00 | | 2007-10-18 | 54,85 | 15.900 | 55,55 | 54,35 | 55,30 | 00:00:00 | | 2007-10-19 | 55,00 | 32.400 | 56,30 | 54,85 | 54,85 | 00:00:00 | | 2007-10-22 | 52,90 | 30.600 | 54,20 | 52,65 | 53,45 | 00:00:00 | | 2007-10-23 | 54,75 | 138.300 | 55,00 | 53,20 | 53,20 | 00:00:00 | | 2007-10-24 | 54,50 | 26.700 | 55,55 | 54,50 | 55,00 | 00:00:00 | | 2007-10-25 | 55,50 | 37.800 | 55,85 | 54,70 | 54,70 | 00:00:00 | | 2007-10-26 | 55,95 | 27.200 | 56,05 | 54,70 | 55,30 | 00:00:00 | | 2007-10-29 | 57,70 | 61.400 | 57,85 | 56,50 | 56,50 | 00:00:00 | | 2007-10-30 | 55,75 | 42.700 | 58,20 | 55,55 | 56,50 | 00:00:00 | | 2007-10-31 | 55,35 | 72.200 | 56,00 | 54,50 | 55,35 | 00:00:00 | | 2007-11-01 | 53,25 | 88.300 | 55,30 | 52,75 | 55,10 | 00:00:00 | | 2007-11-02 | 52,45 | 109.800 | 52,65 | 50,95 | 52,55 | 00:00:00 | | 2007-11-05 | 52,25 | 22.000 | 52,60 | 51,50 | 52,05 | 00:00:00 | | 2007-11-06 | 52,90 | 26.300 | 53,40 | 52,45 | 52,70 | 00:00:00 | | 2007-11-07 | 52,60 | 46.500 | 54,15 | 52,10 | 53,30 | 00:00:00 | | 2007-11-08 | 53,25 | 79.600 | 54,65 | 50,70 | 51,25 | 00:00:00 | | 2007-11-09 | 50,45 | 77.600 | 54,20 | 50,35 | 52,90 | 00:00:00 | | 2007-11-12 | 48,53 | 114.500 | 49,85 | 47,97 | 49,85 | 00:00:00 | | 2007-11-13 | 49,31 | 336.400 | 49,45 | 47,33 | 47,91 | 00:00:00 | | 2007-11-14 | 49,86 | 115.000 | 51,70 | 49,59 | 51,35 | 00:00:00 | | 2007-11-15 | 48,83 | 598.600 | 50,20 | 48,11 | 50,00 | 00:00:00 | | 2007-11-16 | 48,16 | 141.200 | 48,55 | 47,65 | 48,50 | 00:00:00 | | 2007-11-19 | 46,47 | 197.900 | 49,54 | 46,42 | 49,00 | 00:00:00 | | 2007-11-20 | 48,58 | 95.100 | 48,75 | 46,60 | 46,60 | 00:00:00 | | 2007-11-21 | 46,83 | 62.400 | 48,00 | 46,38 | 47,71 | 00:00:00 | | 2007-11-22 | 46,82 | 103.000 | 47,85 | 46,58 | 47,14 | 00:00:00 | | 2007-11-23 | 48,30 | 40.900 | 48,45 | 46,62 | 46,75 | 00:00:00 | | 2007-11-26 | 48,90 | 47.400 | 50,10 | 48,50 | 49,00 | 00:00:00 | | 2007-11-27 | 47,22 | 59.200 | 49,08 | 46,64 | 47,82 | 00:00:00 | | 2007-11-28 | 48,47 | 188.000 | 48,69 | 45,67 | 46,63 | 00:00:00 | | 2007-11-29 | 49,93 | 106.100 | 49,96 | 48,62 | 48,81 | 00:00:00 | | 2007-11-30 | 50,20 | 62.900 | 51,30 | 49,11 | 49,55 | 00:00:00 | | 2007-12-03 | 49,20 | 27.900 | 50,85 | 49,13 | 49,51 | 00:00:00 | | 2007-12-04 | 47,48 | 92.200 | 49,22 | 47,30 | 49,13 | 00:00:00 | | 2007-12-05 | 48,89 | 51.600 | 48,95 | 47,73 | 48,75 | 00:00:00 | | 2007-12-06 | 49,46 | 24.100 | 49,80 | 47,85 | 49,22 | 00:00:00 | | 2007-12-07 | 50,00 | 38.300 | 50,75 | 49,30 | 49,54 | 00:00:00 | | 2007-12-10 | 50,80 | 42.400 | 50,95 | 50,00 | 50,60 | 00:00:00 | | 2007-12-11 | 50,70 | 46.400 | 51,00 | 50,25 | 50,85 | 00:00:00 | | 2007-12-12 | 51,75 | 94.400 | 52,25 | 49,91 | 49,91 | 00:00:00 | | 2007-12-13 | 49,80 | 36.900 | 50,85 | 49,65 | 50,50 | 00:00:00 | | 2007-12-14 | 49,64 | 20.400 | 50,40 | 48,71 | 50,35 | 00:00:00 | | 2007-12-17 | 48,33 | 33.300 | 49,56 | 48,16 | 49,25 | 00:00:00 | | 2007-12-18 | 48,46 | 38.700 | 49,30 | 48,00 | 48,10 | 00:00:00 | | 2007-12-19 | 48,79 | 271.500 | 49,11 | 47,80 | 48,60 | 00:00:00 | | 2007-12-20 | 49,42 | 152.100 | 50,05 | 49,06 | 49,30 | 00:00:00 | | 2007-12-21 | 51,35 | 500.200 | 51,90 | 49,50 | 49,50 | 00:00:00 | | 2007-12-27 | 52,60 | 71.700 | 52,75 | 52,00 | 52,00 | 00:00:00 | | 2007-12-28 | 52,95 | 53.500 | 53,05 | 52,35 | 52,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 > >> |
|
