|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-19 | 50,10 | 16.300 | 51,40 | 49,98 | 51,00 | 00:00:00 | | 2008-08-20 | 52,10 | 25.600 | 52,30 | 51,25 | 51,35 | 00:00:00 | | 2008-08-21 | 52,75 | 20.200 | 52,90 | 51,75 | 52,30 | 00:00:00 | | 2008-08-22 | 52,30 | 9.500 | 52,70 | 51,85 | 52,10 | 00:00:00 | | 2008-08-25 | 51,15 | 6.000 | 52,15 | 51,15 | 52,05 | 00:00:00 | | 2008-08-26 | 51,25 | 30.400 | 51,60 | 50,35 | 51,20 | 00:00:00 | | 2008-08-27 | 52,40 | 15.500 | 52,45 | 50,60 | 51,95 | 00:00:00 | | 2008-08-28 | 52,50 | 22.300 | 53,30 | 51,70 | 52,30 | 00:00:00 | | 2008-08-29 | 53,85 | 37.700 | 54,05 | 53,00 | 53,10 | 00:00:00 | | 2008-09-01 | 53,75 | 22.500 | 53,95 | 52,50 | 53,95 | 00:00:00 | | 2008-09-02 | 49,92 | 91.300 | 52,60 | 49,80 | 52,60 | 00:00:00 | | 2008-09-03 | 47,98 | 56.500 | 50,30 | 47,95 | 50,00 | 00:00:00 | | 2008-09-04 | 46,30 | 74.300 | 48,59 | 46,28 | 48,27 | 00:00:00 | | 2008-09-05 | 43,56 | 81.100 | 46,01 | 43,26 | 45,20 | 00:00:00 | | 2008-09-08 | 44,66 | 40.200 | 46,17 | 44,57 | 46,00 | 00:00:00 | | 2008-09-09 | 42,54 | 62.800 | 44,50 | 41,05 | 44,50 | 00:00:00 | | 2008-09-10 | 42,55 | 50.900 | 43,83 | 41,95 | 42,66 | 00:00:00 | | 2008-09-11 | 43,65 | 28.300 | 44,02 | 42,49 | 43,00 | 00:00:00 | | 2008-09-12 | 46,04 | 36.100 | 46,04 | 44,32 | 45,00 | 00:00:00 | | 2008-09-15 | 44,70 | 33.400 | 46,00 | 43,30 | 46,00 | 00:00:00 | | 2008-09-16 | 44,10 | 68.400 | 44,86 | 42,50 | 44,15 | 00:00:00 | | 2008-09-17 | 40,20 | 32.700 | 44,90 | 40,15 | 44,90 | 00:00:00 | | 2008-09-18 | 39,00 | 132.300 | 40,47 | 37,03 | 39,25 | 00:00:00 | | 2008-09-19 | 42,22 | 77.400 | 42,43 | 39,42 | 40,56 | 00:00:00 | | 2008-09-22 | 42,77 | 45.500 | 43,83 | 42,64 | 42,85 | 00:00:00 | | 2008-09-23 | 41,00 | 16.600 | 43,25 | 40,69 | 43,25 | 00:00:00 | | 2008-09-24 | 39,30 | 42.200 | 40,85 | 39,21 | 40,75 | 00:00:00 | | 2008-09-25 | 40,13 | 38.700 | 40,59 | 38,70 | 39,00 | 00:00:00 | | 2008-09-26 | 38,92 | 13.500 | 40,13 | 38,71 | 40,13 | 00:00:00 | | 2008-09-29 | 34,30 | 64.700 | 39,90 | 34,10 | 39,90 | 00:00:00 | | 2008-09-30 | 35,02 | 51.500 | 36,00 | 32,01 | 32,65 | 00:00:00 | | 2008-10-01 | 34,04 | 45.700 | 36,60 | 34,04 | 36,20 | 00:00:00 | | 2008-10-02 | 31,31 | 73.000 | 34,20 | 30,43 | 34,20 | 00:00:00 | | 2008-10-03 | 32,70 | 68.500 | 32,70 | 29,09 | 30,75 | 00:00:00 | | 2008-10-06 | 28,51 | 71.900 | 31,70 | 27,15 | 30,90 | 00:00:00 | | 2008-10-07 | 27,69 | 64.400 | 30,00 | 26,78 | 29,70 | 00:00:00 | | 2008-10-08 | 22,65 | 238.700 | 27,31 | 22,50 | 25,10 | 00:00:00 | | 2008-10-09 | 25,00 | 146.200 | 25,87 | 22,90 | 23,75 | 00:00:00 | | 2008-10-10 | 21,75 | 93.200 | 23,40 | 20,65 | 22,50 | 00:00:00 | | 2008-10-13 | 25,65 | 100.800 | 26,12 | 23,35 | 24,50 | 00:00:00 | | 2008-10-14 | 25,20 | 172.700 | 28,80 | 24,94 | 28,80 | 00:00:00 | | 2008-10-15 | 22,13 | 116.800 | 24,65 | 21,84 | 24,65 | 00:00:00 | | 2008-10-16 | 20,00 | 144.300 | 21,80 | 19,30 | 21,00 | 00:00:00 | | 2008-10-17 | 21,93 | 214.900 | 22,60 | 19,06 | 22,60 | 00:00:00 | | 2008-10-20 | 22,02 | 67.300 | 23,53 | 21,10 | 22,90 | 00:00:00 | | 2008-10-21 | 21,21 | 53.000 | 23,00 | 21,21 | 23,00 | 00:00:00 | | 2008-10-22 | 19,35 | 69.000 | 20,70 | 19,15 | 20,70 | 00:00:00 | | 2008-10-23 | 18,48 | 100.400 | 20,48 | 17,24 | 20,48 | 00:00:00 | | 2008-10-24 | 17,10 | 139.200 | 17,50 | 15,75 | 17,50 | 00:00:00 | | 2008-10-27 | 15,66 | 69.800 | 17,00 | 15,50 | 15,90 | 00:00:00 | | 2008-10-28 | 16,00 | 48.700 | 17,00 | 15,50 | 16,70 | 00:00:00 | | 2008-10-29 | 18,10 | 121.200 | 18,56 | 17,35 | 18,17 | 00:00:00 | | 2008-10-30 | 19,04 | 70.400 | 19,65 | 18,20 | 18,20 | 00:00:00 | | 2008-10-31 | 20,02 | 74.800 | 20,25 | 17,88 | 19,49 | 00:00:00 | | 2008-11-03 | 21,91 | 89.000 | 22,04 | 20,19 | 20,40 | 00:00:00 | | 2008-11-04 | 24,60 | 145.100 | 24,80 | 21,27 | 22,50 | 00:00:00 | | 2008-11-05 | 20,60 | 482.000 | 23,65 | 19,81 | 23,65 | 00:00:00 | | 2008-11-06 | 16,62 | 348.400 | 19,22 | 16,61 | 19,10 | 00:00:00 | | 2008-11-07 | 17,54 | 210.000 | 18,20 | 17,00 | 17,17 | 00:00:00 | | 2008-11-10 | 18,58 | 312.500 | 21,40 | 18,35 | 18,74 | 00:00:00 | | 2008-11-11 | 17,80 | 106.400 | 19,30 | 17,67 | 18,01 | 00:00:00 | | 2008-11-12 | 16,13 | 359.500 | 18,40 | 15,80 | 18,40 | 00:00:00 | | 2008-11-13 | 16,21 | 211.900 | 16,98 | 15,51 | 15,79 | 00:00:00 | | 2008-11-14 | 16,98 | 228.500 | 17,72 | 16,66 | 17,60 | 00:00:00 | | 2008-11-17 | 16,83 | 81.600 | 17,19 | 16,41 | 17,19 | 00:00:00 | | 2008-11-18 | 16,51 | 71.200 | 16,85 | 15,89 | 16,85 | 00:00:00 | | 2008-11-19 | 15,01 | 134.800 | 16,80 | 15,01 | 16,80 | 00:00:00 | | 2008-11-20 | 13,62 | 202.800 | 14,49 | 12,80 | 14,49 | 00:00:00 | | 2008-11-21 | 14,06 | 128.100 | 14,75 | 13,32 | 13,55 | 00:00:00 | | 2008-11-24 | 16,69 | 182.500 | 16,69 | 14,31 | 14,71 | 00:00:00 | | 2008-11-25 | 17,55 | 294.200 | 18,70 | 15,90 | 15,90 | 00:00:00 | | 2008-11-26 | 18,71 | 240.000 | 19,38 | 17,36 | 17,50 | 00:00:00 | | 2008-11-27 | 19,79 | 130.300 | 19,95 | 18,60 | 19,00 | 00:00:00 | | 2008-11-28 | 18,55 | 144.000 | 19,95 | 17,90 | 19,90 | 00:00:00 | | 2008-12-01 | 16,90 | 118.000 | 18,74 | 16,31 | 18,50 | 00:00:00 | | 2008-12-02 | 17,11 | 285.100 | 17,68 | 15,08 | 15,99 | 00:00:00 | | 2008-12-03 | 16,32 | 246.100 | 16,98 | 15,65 | 16,98 | 00:00:00 | | 2008-12-04 | 16,72 | 223.100 | 17,70 | 16,06 | 16,45 | 00:00:00 | | 2008-12-05 | 15,67 | 205.000 | 16,60 | 15,45 | 16,37 | 00:00:00 | | 2008-12-08 | 18,38 | 241.100 | 18,83 | 16,65 | 17,07 | 00:00:00 | | 2008-12-09 | 18,84 | 240.800 | 19,15 | 17,72 | 17,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 > >> |
|
