|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-12-09 | 18,84 | 240.800 | 19,15 | 17,72 | 17,72 | 00:00:00 | | 2008-12-10 | 19,55 | 191.400 | 19,74 | 18,50 | 18,98 | 00:00:00 | | 2008-12-11 | 18,75 | 206.900 | 19,50 | 18,20 | 19,46 | 00:00:00 | | 2008-12-12 | 18,00 | 176.500 | 18,11 | 16,65 | 17,30 | 00:00:00 | | 2008-12-15 | 17,51 | 104.400 | 18,50 | 17,40 | 18,50 | 00:00:00 | | 2008-12-16 | 17,31 | 142.900 | 18,01 | 17,13 | 17,40 | 00:00:00 | | 2008-12-17 | 17,96 | 221.500 | 18,12 | 17,05 | 17,80 | 00:00:00 | | 2008-12-18 | 18,09 | 116.000 | 18,42 | 17,92 | 18,07 | 00:00:00 | | 2008-12-19 | 17,67 | 154.100 | 18,19 | 17,05 | 17,60 | 00:00:00 | | 2008-12-22 | 16,50 | 214.200 | 17,90 | 16,50 | 17,90 | 00:00:00 | | 2008-12-23 | 16,89 | 136.200 | 17,19 | 16,40 | 16,65 | 00:00:00 | | 2008-12-29 | 16,90 | 95.700 | 17,36 | 16,60 | 16,90 | 00:00:00 | | 2008-12-30 | 17,00 | 70.600 | 17,29 | 16,65 | 16,65 | 00:00:00 | | 2009-01-02 | 18,67 | 105.800 | 18,79 | 17,26 | 17,30 | 00:00:00 | | 2009-01-05 | 18,72 | 169.400 | 19,36 | 18,22 | 18,80 | 00:00:00 | | 2009-01-06 | 21,32 | 215.500 | 21,65 | 18,47 | 18,73 | 00:00:00 | | 2009-01-07 | 20,77 | 325.200 | 22,93 | 20,32 | 21,12 | 00:00:00 | | 2009-01-08 | 20,53 | 237.200 | 20,59 | 19,62 | 20,00 | 00:00:00 | | 2009-01-09 | 20,22 | 121.300 | 20,97 | 19,87 | 20,90 | 00:00:00 | | 2009-01-12 | 19,45 | 93.400 | 20,31 | 19,20 | 20,00 | 00:00:00 | | 2009-01-13 | 18,92 | 123.800 | 19,20 | 18,02 | 19,20 | 00:00:00 | | 2009-01-14 | 17,50 | 259.500 | 19,29 | 17,05 | 19,26 | 00:00:00 | | 2009-01-15 | 17,17 | 238.600 | 17,97 | 16,70 | 17,32 | 00:00:00 | | 2009-01-16 | 17,83 | 136.300 | 18,31 | 17,51 | 17,85 | 00:00:00 | | 2009-01-19 | 17,04 | 203.000 | 18,45 | 16,88 | 18,16 | 00:00:00 | | 2009-01-20 | 17,04 | 162.100 | 17,70 | 16,75 | 17,24 | 00:00:00 | | 2009-01-21 | 17,30 | 199.700 | 18,07 | 16,51 | 16,74 | 00:00:00 | | 2009-01-22 | 17,11 | 221.900 | 18,34 | 17,02 | 18,00 | 00:00:00 | | 2009-01-23 | 16,48 | 287.900 | 17,09 | 15,75 | 17,05 | 00:00:00 | | 2009-01-26 | 17,92 | 230.400 | 17,99 | 16,26 | 16,57 | 00:00:00 | | 2009-01-27 | 18,47 | 320.300 | 18,53 | 16,92 | 17,55 | 00:00:00 | | 2009-01-28 | 20,26 | 356.000 | 20,31 | 18,84 | 18,84 | 00:00:00 | | 2009-01-29 | 18,68 | 255.100 | 19,88 | 18,41 | 19,88 | 00:00:00 | | 2009-01-30 | 17,60 | 243.200 | 19,20 | 17,52 | 18,56 | 00:00:00 | | 2009-02-02 | 17,84 | 221.000 | 17,93 | 16,93 | 17,50 | 00:00:00 | | 2009-02-03 | 18,18 | 281.000 | 18,40 | 16,93 | 17,73 | 00:00:00 | | 2009-02-04 | 20,03 | 366.000 | 20,30 | 18,45 | 18,45 | 00:00:00 | | 2009-02-05 | 20,70 | 318.100 | 20,84 | 19,13 | 19,55 | 00:00:00 | | 2009-02-06 | 21,99 | 370.800 | 22,47 | 20,89 | 21,00 | 00:00:00 | | 2009-02-09 | 22,00 | 182.300 | 22,32 | 21,06 | 21,78 | 00:00:00 | | 2009-02-10 | 20,06 | 392.900 | 21,50 | 19,95 | 21,36 | 00:00:00 | | 2009-02-11 | 20,30 | 215.200 | 21,21 | 19,55 | 19,55 | 00:00:00 | | 2009-02-12 | 19,44 | 171.600 | 20,01 | 19,05 | 20,01 | 00:00:00 | | 2009-02-13 | 19,92 | 216.500 | 20,63 | 19,76 | 19,94 | 00:00:00 | | 2009-02-16 | 19,61 | 55.800 | 20,41 | 19,61 | 20,27 | 00:00:00 | | 2009-02-17 | 18,41 | 154.000 | 19,46 | 18,09 | 19,40 | 00:00:00 | | 2009-02-18 | 18,55 | 163.400 | 19,00 | 17,90 | 19,00 | 00:00:00 | | 2009-02-19 | 17,91 | 154.700 | 18,90 | 17,88 | 18,66 | 00:00:00 | | 2009-02-20 | 17,10 | 293.300 | 17,70 | 16,98 | 17,70 | 00:00:00 | | 2009-02-23 | 16,02 | 275.800 | 18,18 | 15,95 | 18,18 | 00:00:00 | | 2009-02-24 | 15,78 | 317.600 | 16,02 | 15,06 | 15,50 | 00:00:00 | | 2009-02-25 | 15,90 | 211.000 | 16,80 | 15,51 | 16,74 | 00:00:00 | | 2009-02-26 | 16,14 | 247.000 | 16,41 | 15,35 | 16,20 | 00:00:00 | | 2009-02-27 | 15,34 | 334.200 | 15,83 | 14,75 | 15,64 | 00:00:00 | | 2009-03-02 | 14,35 | 150.800 | 14,81 | 14,27 | 14,61 | 00:00:00 | | 2009-03-03 | 14,50 | 174.100 | 15,28 | 14,26 | 14,51 | 00:00:00 | | 2009-03-04 | 16,30 | 297.100 | 16,30 | 15,11 | 15,13 | 00:00:00 | | 2009-03-05 | 14,75 | 314.900 | 16,25 | 14,69 | 16,16 | 00:00:00 | | 2009-03-06 | 14,47 | 245.100 | 15,06 | 14,30 | 14,68 | 00:00:00 | | 2009-03-09 | 14,42 | 131.900 | 14,80 | 14,01 | 14,80 | 00:00:00 | | 2009-03-10 | 15,56 | 240.900 | 15,96 | 14,31 | 14,70 | 00:00:00 | | 2009-03-11 | 16,00 | 391.600 | 16,72 | 14,88 | 15,91 | 00:00:00 | | 2009-03-12 | 15,00 | 393.600 | 15,69 | 14,58 | 15,69 | 00:00:00 | | 2009-03-13 | 14,90 | 458.400 | 16,36 | 14,86 | 15,63 | 00:00:00 | | 2009-03-16 | 14,33 | 524.400 | 15,63 | 14,02 | 15,49 | 00:00:00 | | 2009-03-17 | 12,71 | 896.800 | 13,99 | 12,61 | 13,95 | 00:00:00 | | 2009-03-18 | 12,71 | 326.100 | 13,49 | 12,71 | 13,39 | 00:00:00 | | 2009-03-19 | 13,89 | 497.300 | 14,25 | 12,62 | 12,98 | 00:00:00 | | 2009-03-20 | 14,05 | 233.400 | 14,44 | 13,67 | 13,84 | 00:00:00 | | 2009-03-23 | 14,70 | 320.500 | 14,80 | 14,15 | 14,54 | 00:00:00 | | 2009-03-24 | 15,80 | 494.400 | 15,91 | 14,92 | 15,15 | 00:00:00 | | 2009-03-25 | 15,61 | 306.300 | 15,97 | 15,32 | 15,85 | 00:00:00 | | 2009-03-26 | 15,68 | 201.400 | 15,80 | 15,20 | 15,75 | 00:00:00 | | 2009-03-27 | 16,01 | 194.300 | 16,30 | 15,45 | 15,45 | 00:00:00 | | 2009-03-30 | 14,40 | 177.600 | 15,57 | 14,30 | 15,50 | 00:00:00 | | 2009-03-31 | 15,24 | 193.100 | 15,43 | 14,77 | 14,77 | 00:00:00 | | 2009-04-01 | 15,93 | 165.500 | 16,15 | 14,80 | 15,26 | 00:00:00 | | 2009-04-02 | 18,21 | 450.400 | 18,48 | 16,75 | 16,75 | 00:00:00 | | 2009-04-03 | 18,27 | 345.700 | 19,37 | 16,79 | 18,21 | 00:00:00 | | 2009-04-06 | 18,00 | 247.800 | 19,45 | 17,89 | 18,94 | 00:00:00 | | 2009-04-07 | 17,79 | 225.900 | 18,44 | 16,85 | 18,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 > >> |
|
