|
 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 | | 2009-07-31 | 25,23 | 522.600 | 25,97 | 24,86 | 25,66 | 00:00:00 | | 2009-08-03 | 26,65 | 502.000 | 26,78 | 25,20 | 25,24 | 00:00:00 | | 2009-08-04 | 26,57 | 406.000 | 26,78 | 25,78 | 26,78 | 00:00:00 | | 2009-08-05 | 26,00 | 491.200 | 26,86 | 25,92 | 26,38 | 00:00:00 | | 2009-08-06 | 26,12 | 357.000 | 26,74 | 25,97 | 26,55 | 00:00:00 | | 2009-08-07 | 26,26 | 689.700 | 26,83 | 25,34 | 25,89 | 00:00:00 | | 2009-08-10 | 25,78 | 405.500 | 26,41 | 25,62 | 26,41 | 00:00:00 | | 2009-08-11 | 24,69 | 868.400 | 26,00 | 24,53 | 25,99 | 00:00:00 | | 2009-08-12 | 24,90 | 622.000 | 25,04 | 24,25 | 24,68 | 00:00:00 | | 2009-08-13 | 24,96 | 706.000 | 25,77 | 24,76 | 25,14 | 00:00:00 | | 2009-08-14 | 24,70 | 646.800 | 25,75 | 24,63 | 25,09 | 00:00:00 | | 2009-08-17 | 23,85 | 726.800 | 24,55 | 23,67 | 24,55 | 00:00:00 | | 2009-08-18 | 24,51 | 480.600 | 24,63 | 24,08 | 24,12 | 00:00:00 | | 2009-08-19 | 24,50 | 396.100 | 24,73 | 23,93 | 24,25 | 00:00:00 | | 2009-08-20 | 24,89 | 523.700 | 25,30 | 24,65 | 24,93 | 00:00:00 | | 2009-08-21 | 25,49 | 744.700 | 25,74 | 24,65 | 24,80 | 00:00:00 | | 2009-08-24 | 26,20 | 721.000 | 26,39 | 25,85 | 25,90 | 00:00:00 | | 2009-08-25 | 26,01 | 545.900 | 26,25 | 25,38 | 25,84 | 00:00:00 | | 2009-08-26 | 25,22 | 797.600 | 26,22 | 25,14 | 25,89 | 00:00:00 | | 2009-08-27 | 25,20 | 459.900 | 25,65 | 24,96 | 25,27 | 00:00:00 | | 2009-08-28 | 25,71 | 598.700 | 26,05 | 25,34 | 25,59 | 00:00:00 | | 2009-08-31 | 25,04 | 640.400 | 25,46 | 24,94 | 25,38 | 00:00:00 | | 2009-09-01 | 24,50 | 1.028.000 | 25,40 | 24,45 | 25,40 | 00:00:00 | | 2009-09-02 | 24,17 | 881.900 | 24,45 | 23,90 | 24,35 | 00:00:00 | | 2009-09-03 | 24,28 | 544.000 | 24,85 | 24,17 | 24,33 | 00:00:00 | | 2009-09-04 | 24,69 | 620.000 | 25,02 | 24,45 | 24,75 | 00:00:00 | | 2009-09-07 | 25,58 | 669.400 | 25,64 | 25,09 | 25,10 | 00:00:00 | | 2009-09-08 | 25,72 | 787.000 | 26,11 | 25,37 | 25,66 | 00:00:00 | | 2009-09-09 | 26,06 | 753.900 | 26,35 | 25,60 | 25,80 | 00:00:00 | | 2009-09-10 | 26,02 | 511.000 | 26,44 | 25,60 | 26,35 | 00:00:00 | | 2009-09-11 | 27,35 | 1.056.400 | 27,58 | 26,26 | 26,30 | 00:00:00 | | 2009-09-14 | 27,40 | 714.200 | 27,47 | 26,64 | 27,01 | 00:00:00 | | 2009-09-15 | 28,07 | 920.000 | 28,40 | 27,78 | 27,87 | 00:00:00 | | 2009-09-16 | 28,46 | 563.700 | 28,80 | 28,34 | 28,50 | 00:00:00 | | 2009-09-17 | 27,93 | 1.220.100 | 28,80 | 27,42 | 28,72 | 00:00:00 | | 2009-09-18 | 27,54 | 558.900 | 27,90 | 27,49 | 27,65 | 00:00:00 | | 2009-09-21 | 26,50 | 1.337.000 | 27,40 | 26,10 | 27,40 | 00:00:00 | | 2009-09-22 | 26,79 | 776.400 | 27,17 | 26,63 | 26,70 | 00:00:00 | | 2009-09-23 | 26,90 | 456.500 | 27,14 | 26,72 | 26,88 | 00:00:00 | | 2009-09-24 | 26,10 | 827.300 | 27,15 | 26,06 | 26,72 | 00:00:00 | | 2009-09-25 | 25,27 | 1.014.700 | 26,40 | 25,25 | 26,30 | 00:00:00 | | 2009-09-28 | 26,30 | 932.600 | 26,30 | 24,81 | 25,35 | 00:00:00 | | 2009-09-29 | 25,99 | 810.000 | 26,48 | 25,65 | 26,45 | 00:00:00 | | 2009-09-30 | 25,59 | 730.300 | 26,29 | 25,36 | 25,99 | 00:00:00 | | 2009-10-01 | 24,49 | 1.345.100 | 25,84 | 24,33 | 25,52 | 00:00:00 | | 2009-10-02 | 23,71 | 1.739.800 | 24,24 | 23,18 | 24,24 | 00:00:00 | | 2009-10-05 | 23,99 | 813.700 | 24,36 | 23,80 | 24,15 | 00:00:00 | | 2009-10-06 | 24,75 | 883.000 | 24,90 | 24,30 | 24,35 | 00:00:00 | | 2009-10-07 | 24,71 | 481.400 | 25,12 | 24,52 | 24,70 | 00:00:00 | | 2009-10-08 | 25,73 | 1.039.500 | 25,98 | 25,36 | 25,55 | 00:00:00 | | 2009-10-09 | 25,45 | 429.700 | 26,00 | 25,39 | 25,66 | 00:00:00 | | 2009-10-12 | 25,71 | 329.400 | 26,10 | 25,59 | 25,80 | 00:00:00 | | 2009-10-13 | 25,83 | 831.600 | 26,37 | 25,51 | 25,79 | 00:00:00 | | 2009-10-14 | 27,08 | 1.340.600 | 27,16 | 26,35 | 26,35 | 00:00:00 | | 2009-10-15 | 27,09 | 580.000 | 27,23 | 26,65 | 27,14 | 00:00:00 | | 2009-10-16 | 26,50 | 755.400 | 27,37 | 26,17 | 27,25 | 00:00:00 | | 2009-10-19 | 26,66 | 451.600 | 26,90 | 26,20 | 26,68 | 00:00:00 | | 2009-10-20 | 26,15 | 442.200 | 26,97 | 26,08 | 26,94 | 00:00:00 | | 2009-10-21 | 26,40 | 715.800 | 26,50 | 25,31 | 26,30 | 00:00:00 | | 2009-10-22 | 25,61 | 715.100 | 25,90 | 25,35 | 25,90 | 00:00:00 | | 2009-10-23 | 25,50 | 570.900 | 26,24 | 25,39 | 26,00 | 00:00:00 | | 2009-10-26 | 25,30 | 404.200 | 26,09 | 25,14 | 25,70 | 00:00:00 | | 2009-10-27 | 24,51 | 955.100 | 25,44 | 24,37 | 25,30 | 00:00:00 | | 2009-10-28 | 23,42 | 1.591.400 | 24,14 | 22,92 | 23,95 | 00:00:00 | | 2009-10-29 | 24,18 | 921.300 | 24,31 | 23,02 | 23,40 | 00:00:00 | | 2009-10-30 | 23,00 | 993.300 | 24,56 | 22,75 | 24,46 | 00:00:00 | | 2009-11-02 | 23,32 | 722.200 | 23,57 | 22,67 | 22,94 | 00:00:00 | | 2009-11-03 | 22,70 | 759.300 | 22,96 | 22,36 | 22,75 | 00:00:00 | | 2009-11-04 | 23,78 | 554.500 | 24,04 | 22,90 | 23,10 | 00:00:00 | | 2009-11-05 | 23,70 | 933.000 | 23,95 | 22,77 | 23,26 | 00:00:00 | | 2009-11-06 | 23,73 | 666.900 | 24,05 | 23,14 | 23,85 | 00:00:00 | | 2009-11-09 | 24,54 | 545.600 | 24,61 | 23,92 | 23,92 | 00:00:00 | | 2009-11-10 | 24,16 | 425.000 | 24,63 | 24,09 | 24,40 | 00:00:00 | | 2009-11-11 | 24,95 | 853.200 | 25,19 | 24,63 | 24,63 | 00:00:00 | | 2009-11-13 | 24,90 | 544.000 | 24,94 | 24,55 | 24,71 | 00:00:00 | | 2009-11-16 | 26,00 | 974.700 | 26,03 | 25,23 | 25,40 | 00:00:00 | | 2009-11-17 | 25,64 | 506.800 | 25,95 | 25,57 | 25,93 | 00:00:00 | | 2009-11-18 | 26,02 | 701.700 | 26,29 | 25,74 | 25,99 | 00:00:00 | | 2009-11-19 | 25,41 | 493.300 | 25,85 | 25,25 | 25,77 | 00:00:00 | | 2009-11-20 | 25,30 | 575.200 | 25,95 | 25,00 | 25,55 | 00:00:00 | | 2009-11-23 | 26,11 | 636.400 | 26,37 | 25,75 | 25,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 > >> |
|
