|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-25 | 56,65 | 17.600 | 57,75 | 56,50 | 56,90 | 00:00:00 | | 2008-04-28 | 58,00 | 21.500 | 58,05 | 56,75 | 57,90 | 00:00:00 | | 2008-04-29 | 56,75 | 49.100 | 57,45 | 56,35 | 57,10 | 00:00:00 | | 2008-04-30 | 56,90 | 102.600 | 57,70 | 55,40 | 57,70 | 00:00:00 | | 2008-05-02 | 57,55 | 19.700 | 57,70 | 55,80 | 57,10 | 00:00:00 | | 2008-05-05 | 58,05 | 20.300 | 58,35 | 57,05 | 57,55 | 00:00:00 | | 2008-05-06 | 60,00 | 68.100 | 60,00 | 57,60 | 57,60 | 00:00:00 | | 2008-05-07 | 61,15 | 37.400 | 61,50 | 59,75 | 59,75 | 00:00:00 | | 2008-05-08 | 61,65 | 36.900 | 62,00 | 59,60 | 59,60 | 00:00:00 | | 2008-05-09 | 60,80 | 32.500 | 61,75 | 60,65 | 61,65 | 00:00:00 | | 2008-05-12 | 61,40 | 18.700 | 62,15 | 60,60 | 60,60 | 00:00:00 | | 2008-05-13 | 62,20 | 39.700 | 62,40 | 61,05 | 61,95 | 00:00:00 | | 2008-05-14 | 64,90 | 74.500 | 64,95 | 62,50 | 62,50 | 00:00:00 | | 2008-05-15 | 64,70 | 71.000 | 64,70 | 63,40 | 63,90 | 00:00:00 | | 2008-05-16 | 64,10 | 34.200 | 65,40 | 64,05 | 64,05 | 00:00:00 | | 2008-05-19 | 65,80 | 53.400 | 66,05 | 64,75 | 65,25 | 00:00:00 | | 2008-05-20 | 63,65 | 28.100 | 65,35 | 63,60 | 65,00 | 00:00:00 | | 2008-05-21 | 63,90 | 32.300 | 65,00 | 63,20 | 63,95 | 00:00:00 | | 2008-05-22 | 63,85 | 62.800 | 64,10 | 62,90 | 63,10 | 00:00:00 | | 2008-05-23 | 63,00 | 27.300 | 64,90 | 63,00 | 64,90 | 00:00:00 | | 2008-05-26 | 63,90 | 10.100 | 64,35 | 63,00 | 63,00 | 00:00:00 | | 2008-05-27 | 62,00 | 20.100 | 64,35 | 61,85 | 64,35 | 00:00:00 | | 2008-05-28 | 63,35 | 34.000 | 63,80 | 61,60 | 61,60 | 00:00:00 | | 2008-05-29 | 64,30 | 46.000 | 64,75 | 63,55 | 64,00 | 00:00:00 | | 2008-05-30 | 63,80 | 20.800 | 64,30 | 63,65 | 64,30 | 00:00:00 | | 2008-06-02 | 63,00 | 17.800 | 63,75 | 62,05 | 62,05 | 00:00:00 | | 2008-06-03 | 65,05 | 41.200 | 65,20 | 63,25 | 63,95 | 00:00:00 | | 2008-06-04 | 64,00 | 31.000 | 64,90 | 63,15 | 64,90 | 00:00:00 | | 2008-06-05 | 65,50 | 54.200 | 65,75 | 63,45 | 63,70 | 00:00:00 | | 2008-06-06 | 65,25 | 72.300 | 67,70 | 65,20 | 66,10 | 00:00:00 | | 2008-06-10 | 64,60 | 47.400 | 65,80 | 64,20 | 65,80 | 00:00:00 | | 2008-06-11 | 62,15 | 63.400 | 64,80 | 62,15 | 64,25 | 00:00:00 | | 2008-06-12 | 61,10 | 52.900 | 63,15 | 61,10 | 61,50 | 00:00:00 | | 2008-06-13 | 62,55 | 121.900 | 62,90 | 60,00 | 61,00 | 00:00:00 | | 2008-06-16 | 62,30 | 43.300 | 63,00 | 60,75 | 63,00 | 00:00:00 | | 2008-06-17 | 62,50 | 26.700 | 63,80 | 62,20 | 62,95 | 00:00:00 | | 2008-06-18 | 62,80 | 20.100 | 63,15 | 62,20 | 62,20 | 00:00:00 | | 2008-06-19 | 65,50 | 60.600 | 65,80 | 61,70 | 61,70 | 00:00:00 | | 2008-06-20 | 65,10 | 72.800 | 66,50 | 64,80 | 65,95 | 00:00:00 | | 2008-06-23 | 66,35 | 28.000 | 66,85 | 64,05 | 64,05 | 00:00:00 | | 2008-06-24 | 65,45 | 26.900 | 66,80 | 64,10 | 65,05 | 00:00:00 | | 2008-06-25 | 63,85 | 17.700 | 65,05 | 63,70 | 65,05 | 00:00:00 | | 2008-06-26 | 63,15 | 33.800 | 64,80 | 63,10 | 63,50 | 00:00:00 | | 2008-06-27 | 63,80 | 18.800 | 64,35 | 62,15 | 63,00 | 00:00:00 | | 2008-06-30 | 62,65 | 54.300 | 64,30 | 62,00 | 64,20 | 00:00:00 | | 2008-07-01 | 59,90 | 34.500 | 62,75 | 59,45 | 62,75 | 00:00:00 | | 2008-07-02 | 55,85 | 43.300 | 60,00 | 55,85 | 59,00 | 00:00:00 | | 2008-07-03 | 54,00 | 58.400 | 54,55 | 52,85 | 54,40 | 00:00:00 | | 2008-07-04 | 53,50 | 13.500 | 53,95 | 53,40 | 53,60 | 00:00:00 | | 2008-07-07 | 55,30 | 18.100 | 55,45 | 54,00 | 54,00 | 00:00:00 | | 2008-07-08 | 53,55 | 12.800 | 55,00 | 53,20 | 55,00 | 00:00:00 | | 2008-07-09 | 55,65 | 17.400 | 55,85 | 53,60 | 55,00 | 00:00:00 | | 2008-07-10 | 56,20 | 44.600 | 56,70 | 54,65 | 54,80 | 00:00:00 | | 2008-07-11 | 55,40 | 55.700 | 57,95 | 55,40 | 57,95 | 00:00:00 | | 2008-07-14 | 55,60 | 26.200 | 56,60 | 55,20 | 55,20 | 00:00:00 | | 2008-07-15 | 53,95 | 45.000 | 55,30 | 53,95 | 55,25 | 00:00:00 | | 2008-07-16 | 52,85 | 45.600 | 54,90 | 52,70 | 54,60 | 00:00:00 | | 2008-07-17 | 51,95 | 59.900 | 54,05 | 51,60 | 53,50 | 00:00:00 | | 2008-07-18 | 50,20 | 68.300 | 51,30 | 50,00 | 51,15 | 00:00:00 | | 2008-07-21 | 51,05 | 34.300 | 51,95 | 49,76 | 50,80 | 00:00:00 | | 2008-07-22 | 51,30 | 6.100 | 52,20 | 50,95 | 51,80 | 00:00:00 | | 2008-07-23 | 50,95 | 15.900 | 52,00 | 50,40 | 51,70 | 00:00:00 | | 2008-07-24 | 48,58 | 27.700 | 50,55 | 48,48 | 50,55 | 00:00:00 | | 2008-07-25 | 49,70 | 23.900 | 49,90 | 48,66 | 48,66 | 00:00:00 | | 2008-07-28 | 51,15 | 17.000 | 51,35 | 48,10 | 48,10 | 00:00:00 | | 2008-07-29 | 53,45 | 45.800 | 54,00 | 50,40 | 50,80 | 00:00:00 | | 2008-07-30 | 57,65 | 61.600 | 58,55 | 56,10 | 56,10 | 00:00:00 | | 2008-07-31 | 57,55 | 24.800 | 59,95 | 57,10 | 59,00 | 00:00:00 | | 2008-08-01 | 55,10 | 24.300 | 56,50 | 54,90 | 55,90 | 00:00:00 | | 2008-08-04 | 53,30 | 16.500 | 57,95 | 53,20 | 57,95 | 00:00:00 | | 2008-08-05 | 53,00 | 19.000 | 54,00 | 51,85 | 54,00 | 00:00:00 | | 2008-08-06 | 54,45 | 26.400 | 55,45 | 53,80 | 54,00 | 00:00:00 | | 2008-08-07 | 54,50 | 21.800 | 55,75 | 53,75 | 55,15 | 00:00:00 | | 2008-08-08 | 52,80 | 19.000 | 54,80 | 52,35 | 54,80 | 00:00:00 | | 2008-08-11 | 51,75 | 28.700 | 53,40 | 51,70 | 53,00 | 00:00:00 | | 2008-08-12 | 51,20 | 20.700 | 52,15 | 50,95 | 52,10 | 00:00:00 | | 2008-08-13 | 51,80 | 18.100 | 52,80 | 51,80 | 52,45 | 00:00:00 | | 2008-08-14 | 52,75 | 10.100 | 53,50 | 52,30 | 53,30 | 00:00:00 | | 2008-08-15 | 53,40 | 17.500 | 53,40 | 50,40 | 53,00 | 00:00:00 | | 2008-08-18 | 51,05 | 15.500 | 52,50 | 50,80 | 52,50 | 00:00:00 | | 2008-08-19 | 50,10 | 16.300 | 51,40 | 49,98 | 51,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 > >> |
|
