|
 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 | | 2009-04-07 | 17,79 | 225.900 | 18,44 | 16,85 | 18,38 | 00:00:00 | | 2009-04-08 | 17,72 | 186.500 | 18,17 | 16,65 | 17,11 | 00:00:00 | | 2009-04-09 | 19,20 | 169.800 | 19,44 | 18,20 | 18,41 | 00:00:00 | | 2009-04-14 | 19,95 | 270.400 | 20,42 | 19,45 | 19,57 | 00:00:00 | | 2009-04-15 | 19,90 | 145.700 | 20,34 | 19,38 | 19,70 | 00:00:00 | | 2009-04-16 | 20,65 | 171.700 | 21,00 | 20,30 | 20,45 | 00:00:00 | | 2009-04-17 | 22,07 | 364.800 | 22,43 | 21,13 | 21,21 | 00:00:00 | | 2009-04-20 | 19,65 | 245.400 | 22,14 | 19,65 | 22,00 | 00:00:00 | | 2009-04-21 | 19,97 | 262.400 | 20,20 | 18,66 | 19,45 | 00:00:00 | | 2009-04-22 | 20,91 | 152.000 | 21,09 | 19,52 | 20,36 | 00:00:00 | | 2009-04-23 | 20,13 | 136.700 | 21,49 | 20,04 | 20,40 | 00:00:00 | | 2009-04-24 | 20,55 | 259.900 | 20,72 | 20,03 | 20,36 | 00:00:00 | | 2009-04-27 | 20,02 | 110.200 | 20,17 | 19,30 | 20,17 | 00:00:00 | | 2009-04-28 | 18,80 | 297.300 | 19,26 | 18,20 | 19,26 | 00:00:00 | | 2009-04-29 | 18,01 | 671.300 | 18,99 | 16,80 | 18,44 | 00:00:00 | | 2009-04-30 | 18,00 | 483.500 | 18,73 | 17,53 | 18,15 | 00:00:00 | | 2009-05-04 | 20,80 | 1.622.500 | 20,80 | 18,81 | 18,81 | 00:00:00 | | 2009-05-05 | 20,80 | 1.106.900 | 21,33 | 20,20 | 20,72 | 00:00:00 | | 2009-05-06 | 20,69 | 448.600 | 21,21 | 20,08 | 20,58 | 00:00:00 | | 2009-05-07 | 20,28 | 548.900 | 21,54 | 20,20 | 20,84 | 00:00:00 | | 2009-05-08 | 21,30 | 459.900 | 21,72 | 20,60 | 20,61 | 00:00:00 | | 2009-05-11 | 20,44 | 405.500 | 21,30 | 20,30 | 21,01 | 00:00:00 | | 2009-05-12 | 19,58 | 557.900 | 20,61 | 19,51 | 20,01 | 00:00:00 | | 2009-05-13 | 18,66 | 609.600 | 19,85 | 18,51 | 19,44 | 00:00:00 | | 2009-05-14 | 18,59 | 529.100 | 19,15 | 18,16 | 18,38 | 00:00:00 | | 2009-05-15 | 19,29 | 345.700 | 19,40 | 18,65 | 18,90 | 00:00:00 | | 2009-05-18 | 20,26 | 312.100 | 20,26 | 18,81 | 19,15 | 00:00:00 | | 2009-05-19 | 21,50 | 735.400 | 21,60 | 20,70 | 20,99 | 00:00:00 | | 2009-05-20 | 22,58 | 645.300 | 22,75 | 21,28 | 21,50 | 00:00:00 | | 2009-05-21 | 20,82 | 606.500 | 22,02 | 20,75 | 21,81 | 00:00:00 | | 2009-05-22 | 20,90 | 517.700 | 21,62 | 20,75 | 20,82 | 00:00:00 | | 2009-05-25 | 21,22 | 270.800 | 21,27 | 20,55 | 21,15 | 00:00:00 | | 2009-05-26 | 21,34 | 688.000 | 21,50 | 20,31 | 21,15 | 00:00:00 | | 2009-05-27 | 22,55 | 680.900 | 22,84 | 21,75 | 21,86 | 00:00:00 | | 2009-05-28 | 23,35 | 482.300 | 23,48 | 21,92 | 22,10 | 00:00:00 | | 2009-05-29 | 23,05 | 638.000 | 24,17 | 22,98 | 24,00 | 00:00:00 | | 2009-06-01 | 25,55 | 600.100 | 25,75 | 24,00 | 24,00 | 00:00:00 | | 2009-06-02 | 25,34 | 714.600 | 26,09 | 24,82 | 25,43 | 00:00:00 | | 2009-06-03 | 24,09 | 778.700 | 25,95 | 23,70 | 25,95 | 00:00:00 | | 2009-06-04 | 24,06 | 555.400 | 24,48 | 23,49 | 24,10 | 00:00:00 | | 2009-06-05 | 24,86 | 655.200 | 25,49 | 24,43 | 24,60 | 00:00:00 | | 2009-06-08 | 23,60 | 490.600 | 25,18 | 23,55 | 25,18 | 00:00:00 | | 2009-06-09 | 24,00 | 427.900 | 24,40 | 23,54 | 24,04 | 00:00:00 | | 2009-06-10 | 24,87 | 665.800 | 25,81 | 24,53 | 24,73 | 00:00:00 | | 2009-06-11 | 25,86 | 480.000 | 25,96 | 24,61 | 24,89 | 00:00:00 | | 2009-06-12 | 25,10 | 410.800 | 25,82 | 24,86 | 25,67 | 00:00:00 | | 2009-06-15 | 23,87 | 690.000 | 24,84 | 23,87 | 24,84 | 00:00:00 | | 2009-06-16 | 24,12 | 596.100 | 24,50 | 23,43 | 23,90 | 00:00:00 | | 2009-06-17 | 22,65 | 1.195.500 | 23,75 | 22,03 | 23,68 | 00:00:00 | | 2009-06-18 | 22,96 | 732.300 | 23,25 | 21,90 | 22,79 | 00:00:00 | | 2009-06-19 | 24,10 | 814.500 | 24,10 | 22,93 | 23,03 | 00:00:00 | | 2009-06-22 | 22,55 | 552.800 | 24,10 | 22,45 | 23,70 | 00:00:00 | | 2009-06-23 | 22,28 | 617.500 | 22,81 | 22,01 | 22,10 | 00:00:00 | | 2009-06-24 | 23,55 | 630.300 | 23,83 | 22,61 | 22,61 | 00:00:00 | | 2009-06-25 | 23,39 | 576.100 | 23,86 | 22,52 | 23,85 | 00:00:00 | | 2009-06-26 | 23,66 | 554.700 | 23,99 | 23,01 | 23,70 | 00:00:00 | | 2009-06-29 | 24,00 | 450.500 | 24,15 | 23,21 | 23,21 | 00:00:00 | | 2009-06-30 | 23,40 | 334.400 | 24,24 | 23,26 | 24,15 | 00:00:00 | | 2009-07-01 | 23,85 | 347.500 | 24,15 | 23,50 | 23,50 | 00:00:00 | | 2009-07-02 | 22,85 | 669.900 | 23,80 | 22,65 | 23,66 | 00:00:00 | | 2009-07-03 | 22,41 | 487.100 | 22,99 | 22,37 | 22,95 | 00:00:00 | | 2009-07-06 | 21,45 | 575.600 | 22,29 | 21,36 | 22,21 | 00:00:00 | | 2009-07-07 | 22,04 | 551.400 | 22,60 | 21,62 | 21,94 | 00:00:00 | | 2009-07-08 | 20,95 | 563.100 | 22,12 | 20,89 | 21,67 | 00:00:00 | | 2009-07-09 | 21,50 | 534.900 | 21,93 | 21,35 | 21,65 | 00:00:00 | | 2009-07-10 | 20,92 | 377.300 | 21,50 | 20,92 | 21,50 | 00:00:00 | | 2009-07-13 | 21,85 | 366.300 | 21,85 | 20,43 | 20,90 | 00:00:00 | | 2009-07-14 | 22,40 | 398.600 | 22,59 | 21,85 | 21,93 | 00:00:00 | | 2009-07-15 | 23,75 | 684.000 | 23,75 | 22,60 | 22,60 | 00:00:00 | | 2009-07-16 | 24,11 | 737.200 | 24,59 | 23,52 | 23,78 | 00:00:00 | | 2009-07-17 | 24,38 | 456.300 | 24,75 | 24,14 | 24,28 | 00:00:00 | | 2009-07-20 | 25,49 | 644.600 | 25,66 | 24,76 | 24,76 | 00:00:00 | | 2009-07-21 | 25,35 | 431.800 | 25,89 | 25,22 | 25,52 | 00:00:00 | | 2009-07-22 | 25,06 | 458.800 | 25,55 | 24,25 | 25,55 | 00:00:00 | | 2009-07-23 | 26,15 | 637.200 | 26,21 | 24,85 | 25,28 | 00:00:00 | | 2009-07-24 | 26,14 | 382.900 | 26,50 | 25,77 | 25,98 | 00:00:00 | | 2009-07-27 | 26,35 | 342.900 | 26,98 | 26,10 | 26,68 | 00:00:00 | | 2009-07-28 | 25,30 | 531.700 | 26,80 | 25,25 | 26,60 | 00:00:00 | | 2009-07-29 | 24,13 | 927.400 | 24,50 | 23,40 | 24,06 | 00:00:00 | | 2009-07-30 | 25,88 | 656.200 | 25,95 | 24,35 | 24,47 | 00:00:00 | | 2009-07-31 | 25,23 | 522.600 | 25,97 | 24,86 | 25,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 > >> |
|
