|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-28 | 52,95 | 53.500 | 53,05 | 52,35 | 52,35 | 00:00:00 | | 2008-01-02 | 52,35 | 54.200 | 54,10 | 52,35 | 52,90 | 00:00:00 | | 2008-01-03 | 51,90 | 53.600 | 52,30 | 51,35 | 52,30 | 00:00:00 | | 2008-01-04 | 49,80 | 105.700 | 51,95 | 49,77 | 51,95 | 00:00:00 | | 2008-01-07 | 48,30 | 36.900 | 50,15 | 47,85 | 48,03 | 00:00:00 | | 2008-01-08 | 48,55 | 71.900 | 49,52 | 48,01 | 48,57 | 00:00:00 | | 2008-01-09 | 46,55 | 48.400 | 48,90 | 46,53 | 48,05 | 00:00:00 | | 2008-01-10 | 45,33 | 132.400 | 47,42 | 44,75 | 47,27 | 00:00:00 | | 2008-01-11 | 45,50 | 76.100 | 45,75 | 44,13 | 45,75 | 00:00:00 | | 2008-01-14 | 46,40 | 90.500 | 46,60 | 44,35 | 45,09 | 00:00:00 | | 2008-01-15 | 44,44 | 45.900 | 47,18 | 44,44 | 47,18 | 00:00:00 | | 2008-01-16 | 43,24 | 66.100 | 44,00 | 42,66 | 43,69 | 00:00:00 | | 2008-01-17 | 42,59 | 54.500 | 43,81 | 42,48 | 43,48 | 00:00:00 | | 2008-01-18 | 42,90 | 129.600 | 44,63 | 42,00 | 42,00 | 00:00:00 | | 2008-01-21 | 38,60 | 144.100 | 42,90 | 38,51 | 42,90 | 00:00:00 | | 2008-01-22 | 41,26 | 186.600 | 41,33 | 36,31 | 36,31 | 00:00:00 | | 2008-01-23 | 39,25 | 47.600 | 42,26 | 39,03 | 42,10 | 00:00:00 | | 2008-01-24 | 42,78 | 85.700 | 42,90 | 40,49 | 41,45 | 00:00:00 | | 2008-01-25 | 43,69 | 81.500 | 45,10 | 42,60 | 43,99 | 00:00:00 | | 2008-01-28 | 43,45 | 61.900 | 43,45 | 41,32 | 42,00 | 00:00:00 | | 2008-01-29 | 44,15 | 75.300 | 45,09 | 43,45 | 44,00 | 00:00:00 | | 2008-01-30 | 43,60 | 53.000 | 44,20 | 42,92 | 43,30 | 00:00:00 | | 2008-01-31 | 44,16 | 60.500 | 44,57 | 42,50 | 44,00 | 00:00:00 | | 2008-02-01 | 47,04 | 72.500 | 47,60 | 44,50 | 44,50 | 00:00:00 | | 2008-02-04 | 47,35 | 81.600 | 48,60 | 46,91 | 48,10 | 00:00:00 | | 2008-02-05 | 45,42 | 31.200 | 47,79 | 45,16 | 47,50 | 00:00:00 | | 2008-02-06 | 46,91 | 73.000 | 46,98 | 44,48 | 45,00 | 00:00:00 | | 2008-02-07 | 45,30 | 50.400 | 47,00 | 44,68 | 45,88 | 00:00:00 | | 2008-02-08 | 45,98 | 27.700 | 46,97 | 44,60 | 46,97 | 00:00:00 | | 2008-02-11 | 46,17 | 35.000 | 46,93 | 45,00 | 45,00 | 00:00:00 | | 2008-02-12 | 49,08 | 55.700 | 49,21 | 46,05 | 46,05 | 00:00:00 | | 2008-02-13 | 47,20 | 98.600 | 48,63 | 46,60 | 47,50 | 00:00:00 | | 2008-02-14 | 47,82 | 50.900 | 48,75 | 47,50 | 47,91 | 00:00:00 | | 2008-02-15 | 47,32 | 64.000 | 48,76 | 47,23 | 47,51 | 00:00:00 | | 2008-02-18 | 48,05 | 35.100 | 48,60 | 47,51 | 47,90 | 00:00:00 | | 2008-02-19 | 47,89 | 29.000 | 48,00 | 46,70 | 48,00 | 00:00:00 | | 2008-02-20 | 49,28 | 64.000 | 49,34 | 47,38 | 47,50 | 00:00:00 | | 2008-02-21 | 51,50 | 83.700 | 51,95 | 49,60 | 49,60 | 00:00:00 | | 2008-02-22 | 51,85 | 67.300 | 52,95 | 49,61 | 49,61 | 00:00:00 | | 2008-02-25 | 52,35 | 40.400 | 53,00 | 51,35 | 52,50 | 00:00:00 | | 2008-02-26 | 53,05 | 43.000 | 53,10 | 51,55 | 52,30 | 00:00:00 | | 2008-02-27 | 52,65 | 52.200 | 53,65 | 51,90 | 53,65 | 00:00:00 | | 2008-02-28 | 51,50 | 47.400 | 52,80 | 51,40 | 52,80 | 00:00:00 | | 2008-02-29 | 50,65 | 32.900 | 51,75 | 50,00 | 51,45 | 00:00:00 | | 2008-03-03 | 50,90 | 30.000 | 50,90 | 49,40 | 49,99 | 00:00:00 | | 2008-03-04 | 50,65 | 15.200 | 52,25 | 50,55 | 51,45 | 00:00:00 | | 2008-03-05 | 51,30 | 15.300 | 51,45 | 50,15 | 50,35 | 00:00:00 | | 2008-03-06 | 50,60 | 35.600 | 51,75 | 50,45 | 51,65 | 00:00:00 | | 2008-03-07 | 49,50 | 69.400 | 50,30 | 48,90 | 50,30 | 00:00:00 | | 2008-03-10 | 47,64 | 36.800 | 48,50 | 47,31 | 48,30 | 00:00:00 | | 2008-03-11 | 48,09 | 22.300 | 49,25 | 47,47 | 47,70 | 00:00:00 | | 2008-03-12 | 49,51 | 25.600 | 50,05 | 49,00 | 49,00 | 00:00:00 | | 2008-03-13 | 49,70 | 81.500 | 49,86 | 47,01 | 47,01 | 00:00:00 | | 2008-03-14 | 50,55 | 49.400 | 51,30 | 49,70 | 49,70 | 00:00:00 | | 2008-03-18 | 49,80 | 40.200 | 50,05 | 47,81 | 49,10 | 00:00:00 | | 2008-03-19 | 50,70 | 28.300 | 51,20 | 49,50 | 49,50 | 00:00:00 | | 2008-03-20 | 47,98 | 46.000 | 48,99 | 47,25 | 48,99 | 00:00:00 | | 2008-03-25 | 49,62 | 38.600 | 50,05 | 49,00 | 49,78 | 00:00:00 | | 2008-03-26 | 50,30 | 19.500 | 50,85 | 48,60 | 48,60 | 00:00:00 | | 2008-03-27 | 50,70 | 45.700 | 51,50 | 49,75 | 49,75 | 00:00:00 | | 2008-03-28 | 51,25 | 18.700 | 51,70 | 50,50 | 50,50 | 00:00:00 | | 2008-03-31 | 51,75 | 16.600 | 51,95 | 50,50 | 51,10 | 00:00:00 | | 2008-04-01 | 51,85 | 26.000 | 52,10 | 51,05 | 51,45 | 00:00:00 | | 2008-04-02 | 51,60 | 45.700 | 52,30 | 50,25 | 51,35 | 00:00:00 | | 2008-04-03 | 52,35 | 38.700 | 52,45 | 51,25 | 51,25 | 00:00:00 | | 2008-04-04 | 53,45 | 66.900 | 53,50 | 51,05 | 51,05 | 00:00:00 | | 2008-04-07 | 54,80 | 57.000 | 54,95 | 53,90 | 54,00 | 00:00:00 | | 2008-04-08 | 54,50 | 41.600 | 54,75 | 53,45 | 53,70 | 00:00:00 | | 2008-04-09 | 54,75 | 51.300 | 55,30 | 53,60 | 53,60 | 00:00:00 | | 2008-04-10 | 54,20 | 25.200 | 54,40 | 53,00 | 54,00 | 00:00:00 | | 2008-04-11 | 52,50 | 21.200 | 54,90 | 52,50 | 53,75 | 00:00:00 | | 2008-04-14 | 52,40 | 11.100 | 52,70 | 52,05 | 52,05 | 00:00:00 | | 2008-04-15 | 53,25 | 21.800 | 53,75 | 52,70 | 52,70 | 00:00:00 | | 2008-04-16 | 55,00 | 18.600 | 55,20 | 53,10 | 53,10 | 00:00:00 | | 2008-04-17 | 55,35 | 23.500 | 55,60 | 54,80 | 55,25 | 00:00:00 | | 2008-04-18 | 56,50 | 34.100 | 56,50 | 55,20 | 55,20 | 00:00:00 | | 2008-04-21 | 56,25 | 23.300 | 56,50 | 55,35 | 55,35 | 00:00:00 | | 2008-04-22 | 55,65 | 29.100 | 57,10 | 55,50 | 56,05 | 00:00:00 | | 2008-04-23 | 58,05 | 30.100 | 58,05 | 55,35 | 56,05 | 00:00:00 | | 2008-04-24 | 56,70 | 33.300 | 58,40 | 56,50 | 58,00 | 00:00:00 | | 2008-04-25 | 56,65 | 17.600 | 57,75 | 56,50 | 56,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 > >> |
|
