18 de Junio, 09:36 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ARCELORMITT. (MTS)ARCELORMITT. (MTS)

-0,03-0,11 %
28,02

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/06/2018 29,015 28,050 -3,58 29,175 27,910 428.306
14/06/2018 28,610 29,090 0,95 29,135 28,225 302.776
13/06/2018 28,405 28,815 1,84 28,940 28,405 248.445
12/06/2018 28,830 28,295 -0,98 28,850 28,270 168.959
11/06/2018 28,110 28,575 1,84 28,785 27,945 384.177
08/06/2018 28,100 28,060 -2,47 28,265 27,810 400.930
07/06/2018 29,680 28,770 -2,31 29,695 28,620 407.356
06/06/2018 28,750 29,450 2,70 29,450 28,730 325.592
05/06/2018 28,130 28,675 1,43 28,780 28,035 203.375
04/06/2018 28,300 28,270 1,07 28,480 27,995 261.245
01/06/2018 27,600 27,970 1,10 28,480 27,600 341.511
31/05/2018 27,580 27,665 0,18 28,080 27,460 363.964
30/05/2018 27,500 27,615 -0,31 27,750 27,320 379.766
29/05/2018 28,070 27,700 -1,93 28,135 27,400 415.658
28/05/2018 28,500 28,245 -0,76 28,630 28,115 189.789
25/05/2018 28,605 28,460 -0,16 28,700 28,155 421.140
24/05/2018 28,700 28,505 -0,78 29,020 28,280 340.815
23/05/2018 29,670 28,730 -4,61 29,700 28,620 790.352
22/05/2018 29,470 30,120 1,86 30,175 29,030 504.391
21/05/2018 30,135 29,570 -2,09 30,210 29,270 525.612
18/05/2018 30,540 30,200 -1,31 30,685 30,090 371.971
17/05/2018 30,600 30,600 0,26 30,745 30,300 388.281
16/05/2018 30,245 30,520 1,08 30,645 30,220 608.884
15/05/2018 30,455 30,195 -0,90 30,545 30,020 275.130
14/05/2018 30,155 30,470 0,71 30,490 29,865 344.934
11/05/2018 30,000 30,255 2,49 30,730 29,850 1.211.262
10/05/2018 29,500 29,520 0,44 29,800 29,305 309.303
09/05/2018 29,155 29,390 0,72 29,450 29,030 242.028
08/05/2018 29,150 29,180 -0,41 29,490 29,030 390.102
07/05/2018 29,100 29,300 1,07 29,345 29,090 348.214
04/05/2018 28,350 28,990 2,80 28,990 28,190 368.700
03/05/2018 28,250 28,200 -1,26 28,505 28,100 235.836
02/05/2018 28,070 28,560 1,44 28,770 28,070 452.509
30/04/2018 27,960 28,155 1,30 28,340 27,880 270.964
27/04/2018 28,100 27,795 -0,14 28,150 27,545 201.054
26/04/2018 27,810 27,835 -0,04 28,055 27,405 315.420
25/04/2018 28,350 27,845 -2,96 28,415 27,565 453.246
24/04/2018 28,400 28,695 0,95 28,880 28,230 290.513
23/04/2018 28,710 28,425 0,25 28,790 28,120 272.793
20/04/2018 28,205 28,355 0,67 28,785 28,060 339.705
19/04/2018 28,235 28,165 -0,02 28,600 27,800 397.427
18/04/2018 27,210 28,170 4,14 28,260 27,210 577.857
17/04/2018 26,670 27,050 2,27 27,065 26,585 186.069
16/04/2018 26,525 26,450 -0,21 26,750 26,400 179.828
13/04/2018 26,470 26,505 0,93 26,865 26,390 280.501
12/04/2018 25,750 26,260 1,37 26,315 25,710 183.820
11/04/2018 26,290 25,905 -1,50 26,500 25,900 272.452
10/04/2018 26,015 26,300 3,00 26,485 25,945 366.911
09/04/2018 25,700 25,535 0,12 25,935 25,055 254.096
06/04/2018 25,970 25,505 -2,17 26,000 25,380 361.606
05/04/2018 25,200 26,070 5,40 26,220 25,200 489.914
04/04/2018 25,535 24,735 -3,60 25,660 24,605 374.390
03/04/2018 25,480 25,660 -0,23 25,895 25,130 223.480
29/03/2018 24,875 25,720 4,21 25,840 24,875 335.200
28/03/2018 24,920 24,680 -2,02 24,920 24,355 389.385
27/03/2018 25,460 25,190 1,21 25,720 25,120 296.451
26/03/2018 25,265 24,890 -1,62 25,485 24,740 295.966
23/03/2018 25,680 25,300 -3,29 25,775 25,110 540.355
22/03/2018 27,000 26,160 -3,82 27,455 25,715 464.659
21/03/2018 26,140 27,200 3,94 27,220 26,060 440.566
20/03/2018 25,705 26,170 1,81 26,250 25,705 352.944
19/03/2018 26,480 25,705 -3,31 26,480 25,535 541.790
16/03/2018 26,410 26,585 0,59 26,780 26,365 264.403
15/03/2018 26,465 26,430 -0,11 26,605 26,225 173.363
14/03/2018 26,605 26,460 -0,13 26,725 26,260 196.226
13/03/2018 26,185 26,495 1,20 26,840 26,185 359.350
12/03/2018 26,340 26,180 -0,66 26,435 26,070 249.148
09/03/2018 26,180 26,355 -0,83 26,665 26,030 357.467
08/03/2018 27,040 26,575 -1,34 27,170 26,295 434.479
07/03/2018 26,400 26,935 0,97 26,985 25,985 442.754
06/03/2018 26,780 26,675 0,85 26,950 26,530 317.253
05/03/2018 26,440 26,450 -0,92 26,950 26,150 428.135
02/03/2018 27,300 26,695 -3,61 27,355 26,230 887.888
01/03/2018 28,095 27,695 -2,09 28,300 27,630 393.302
28/02/2018 28,380 28,285 -1,31 28,545 28,220 183.091
27/02/2018 28,670 28,660 0,37 28,790 28,485 205.683
26/02/2018 28,600 28,555 1,28 28,715 28,415 221.253
23/02/2018 28,630 28,195 -1,07 28,750 28,130 247.716
22/02/2018 28,170 28,500 -0,21 28,655 28,030 310.989
21/02/2018 28,550 28,560 -0,90 28,740 28,355 328.876
20/02/2018 29,000 28,820 0,00 29,160 28,670 432.370
19/02/2018 29,050 28,820 1,41 29,225 28,500 508.966
16/02/2018 28,515 28,420 0,83 28,515 28,010 422.258
15/02/2018 28,500 28,185 1,29 28,710 27,970 628.710
14/02/2018 27,545 27,825 1,46 28,110 26,970 685.719
13/02/2018 27,000 27,425 2,27 27,480 26,835 462.473
12/02/2018 26,970 26,815 2,13 27,260 26,745 668.887
09/02/2018 26,325 26,255 -1,26 26,840 26,005 968.685
08/02/2018 27,530 26,590 -4,15 27,530 26,450 873.863
07/02/2018 27,700 27,740 2,51 27,890 27,090 988.376
06/02/2018 26,700 27,060 -3,86 27,950 26,565 1.285.108
05/02/2018 27,445 28,145 1,30 28,190 27,250 871.548
02/02/2018 29,010 27,785 -3,89 29,085 27,665 894.464
01/02/2018 29,840 28,910 -1,01 30,150 28,805 985.895
31/01/2018 29,615 29,205 -1,17 29,925 28,620 1.393.988
30/01/2018 29,950 29,550 -1,94 30,050 29,280 444.746
29/01/2018 30,000 30,135 0,62 30,360 29,925 402.164
26/01/2018 29,690 29,950 0,84 29,950 29,530 322.271
25/01/2018 29,140 29,700 1,56 29,830 29,140 491.786
24/01/2018 29,180 29,245 -0,20 29,565 29,125 545.707
23/01/2018 30,060 29,305 -2,12 30,080 28,935 1.126.658
22/01/2018 30,250 29,940 -0,28 30,460 29,880 355.118
19/01/2018 29,955 30,025 0,49 30,250 29,815 419.078
18/01/2018 30,100 29,880 0,37 30,200 29,565 394.659
17/01/2018 29,900 29,770 -1,19 30,385 29,700 567.320
16/01/2018 30,385 30,130 -1,21 30,385 29,760 672.911
15/01/2018 30,615 30,500 -0,36 30,615 30,300 359.264
12/01/2018 30,510 30,610 1,58 30,770 30,420 633.411
11/01/2018 29,800 30,135 1,12 30,360 29,800 697.061
10/01/2018 29,725 29,800 0,34 30,020 29,420 803.182
09/01/2018 29,390 29,700 1,66 29,780 29,360 705.776
08/01/2018 28,695 29,215 2,91 29,215 28,695 758.128
05/01/2018 28,600 28,390 -0,92 28,650 28,330 528.866
04/01/2018 29,020 28,655 -0,26 29,050 28,550 457.767
03/01/2018 28,100 28,730 2,64 28,800 28,045 804.532
02/01/2018 27,115 27,990 3,30 27,990 26,865 666.098
29/12/2017 27,185 27,095 -0,57 27,435 26,975 426.628
28/12/2017 27,620 27,250 -1,04 27,640 27,220 384.652
27/12/2017 27,600 27,535 0,29 27,725 27,430 374.473
22/12/2017 27,465 27,455 -0,05 27,600 27,350 416.582
21/12/2017 26,965 27,470 1,93 27,585 26,900 694.115
20/12/2017 26,830 26,950 0,41 27,020 26,620 378.404
19/12/2017 26,725 26,840 0,69 27,030 26,700 401.431
18/12/2017 26,275 26,655 2,11 26,715 26,260 413.927
15/12/2017 26,535 26,105 -2,01 26,535 25,950 569.882
14/12/2017 26,940 26,640 -0,84 26,965 26,610 410.446
13/12/2017 26,930 26,865 -0,22 27,085 26,825 301.602
12/12/2017 26,930 26,925 0,50 27,000 26,560 379.329
11/12/2017 26,500 26,790 1,36 27,020 26,500 671.788
08/12/2017 26,300 26,430 0,97 26,570 26,300 601.610
07/12/2017 25,935 26,175 0,10 26,250 25,800 499.518
06/12/2017 25,300 26,150 1,77 26,225 24,835 753.347
05/12/2017 26,060 25,695 -1,95 26,100 25,550 585.269
04/12/2017 25,990 26,205 2,78 26,255 25,865 879.097
01/12/2017 25,485 25,495 0,43 25,985 25,190 780.822
30/11/2017 25,650 25,385 -1,28 26,020 25,340 789.566
29/11/2017 25,300 25,715 2,65 25,930 25,255 911.179
28/11/2017 24,810 25,050 1,03 25,090 24,810 265.102
27/11/2017 24,600 24,795 0,24 24,990 24,500 199.114
24/11/2017 24,870 24,735 -0,38 25,005 24,735 173.983
23/11/2017 24,655 24,830 0,28 25,000 24,450 349.726
22/11/2017 24,650 24,760 0,79 24,970 24,330 450.420
21/11/2017 24,185 24,565 2,40 24,610 24,140 490.213
20/11/2017 23,555 23,990 1,37 24,160 23,300 421.703
17/11/2017 23,940 23,665 -0,27 23,990 23,405 412.357
16/11/2017 23,945 23,730 0,61 24,030 23,510 432.139
15/11/2017 23,395 23,585 0,04 23,760 22,905 919.788
14/11/2017 24,825 23,575 -5,21 24,955 23,525 961.887
13/11/2017 25,050 24,870 -1,17 25,100 24,510 497.627
10/11/2017 24,900 25,165 3,54 25,670 24,680 1.007.448
09/11/2017 25,000 24,305 -3,36 25,000 24,165 605.923
08/11/2017 25,320 25,150 -0,91 25,450 25,045 529.060
07/11/2017 25,550 25,380 -0,10 25,620 25,215 322.231
06/11/2017 25,540 25,405 -0,41 25,800 25,390 396.459
03/11/2017 25,470 25,510 0,12 25,620 25,070 523.324
02/11/2017 25,425 25,480 0,53 25,540 25,220 432.401
01/11/2017 25,060 25,345 2,90 25,640 25,060 849.519
31/10/2017 24,930 24,630 -1,91 25,100 24,350 1.106.636
30/10/2017 25,120 25,110 0,32 25,265 24,900 570.200
27/10/2017 25,095 25,030 -1,71 25,125 24,735 763.106
26/10/2017 25,390 25,465 0,20 25,730 25,190 965.578
25/10/2017 25,840 25,415 -1,61 25,900 25,390 446.947
24/10/2017 25,675 25,830 0,53 25,885 25,375 680.095
23/10/2017 25,300 25,695 2,21 25,800 25,200 1.106.473
20/10/2017 25,130 25,140 1,95 25,430 24,925 1.375.312
19/10/2017 24,505 24,660 0,96 24,685 24,040 769.727
18/10/2017 24,445 24,425 -0,31 24,955 24,400 514.711
17/10/2017 24,550 24,500 -0,59 24,615 24,310 550.573
16/10/2017 24,865 24,645 0,18 25,280 24,520 1.616.857
13/10/2017 22,960 24,600 7,21 24,720 22,955 2.937.278
12/10/2017 22,355 22,945 2,64 22,945 22,355 313.171
11/10/2017 22,355 22,355 0,45 22,375 22,180 604.255
10/10/2017 22,400 22,255 -1,13 22,400 22,105 428.503
09/10/2017 22,740 22,510 -1,08 22,765 22,480 258.920
06/10/2017 22,905 22,755 -0,94 23,090 22,700 381.211
05/10/2017 22,550 22,970 1,30 23,010 22,535 633.271
04/10/2017 22,735 22,675 0,18 22,750 22,400 767.559
03/10/2017 22,405 22,635 1,09 22,715 22,405 589.825
02/10/2017 21,825 22,390 2,68 22,390 21,810 715.885
29/09/2017 21,610 21,805 1,49 21,805 21,570 424.314
28/09/2017 21,355 21,485 1,01 21,610 21,250 512.204
27/09/2017 21,380 21,270 0,21 21,445 21,255 288.164
26/09/2017 21,020 21,225 0,88 21,455 21,015 325.547
25/09/2017 21,435 21,040 -2,82 21,515 21,010 469.400
22/09/2017 21,745 21,650 -1,77 21,745 21,150 1.146.685
21/09/2017 22,440 22,040 -2,86 22,500 21,900 619.028
20/09/2017 22,455 22,690 1,57 22,690 22,450 503.692
19/09/2017 22,665 22,340 -1,72 22,665 22,250 476.150
18/09/2017 22,590 22,730 1,41 22,750 22,480 431.411
15/09/2017 22,590 22,415 -0,99 22,640 22,340 460.626
14/09/2017 22,760 22,640 -1,29 22,795 22,500 448.172
13/09/2017 22,780 22,935 0,02 23,040 22,780 566.374
12/09/2017 22,835 22,930 0,57 23,075 22,760 745.399
11/09/2017 22,550 22,800 2,38 22,800 22,500 583.759
08/09/2017 22,375 22,270 -0,82 22,745 22,185 692.556
07/09/2017 22,600 22,455 0,00 22,605 22,325 340.480
06/09/2017 22,410 22,455 -0,42 22,655 22,275 428.513
05/09/2017 22,870 22,550 -1,23 22,980 22,510 532.993
04/09/2017 22,740 22,830 -0,74 22,980 22,685 439.857
01/09/2017 22,720 23,000 2,59 23,040 22,710 1.111.250
31/08/2017 22,475 22,420 0,65 22,905 22,395 963.381
30/08/2017 21,950 22,275 2,77 22,275 21,950 567.116
29/08/2017 22,050 21,675 -2,30 22,050 21,465 804.941
28/08/2017 22,305 22,185 -0,60 22,305 22,080 189.959
25/08/2017 22,275 22,320 0,56 22,690 22,250 678.579
24/08/2017 22,210 22,195 0,16 22,300 22,060 208.075
23/08/2017 22,145 22,160 -0,29 22,260 21,905 387.123
22/08/2017 22,280 22,225 0,05 22,350 22,010 410.064
21/08/2017 22,225 22,215 0,07 22,510 22,115 386.923
18/08/2017 21,790 22,200 0,63 22,205 21,750 547.300
17/08/2017 22,495 22,060 -1,87 22,670 22,020 573.665
16/08/2017 21,980 22,480 2,48 22,535 21,950 578.829
15/08/2017 21,825 21,935 -0,30 22,050 21,670 502.067
14/08/2017 22,070 22,000 0,43 22,265 21,930 596.028
11/08/2017 22,480 21,905 -4,45 22,480 21,755 1.501.215
10/08/2017 22,910 22,925 -0,24 23,000 22,660 562.783
09/08/2017 23,025 22,980 -1,27 23,400 22,890 676.199
08/08/2017 22,915 23,275 0,24 23,300 22,800 893.593
07/08/2017 22,440 23,220 4,78 23,225 22,440 2.144.485
04/08/2017 21,550 22,160 2,26 22,180 21,520 774.609
03/08/2017 21,280 21,670 1,57 21,710 21,005 702.226
02/08/2017 21,980 21,335 -2,93 21,980 21,200 1.090.093
01/08/2017 22,290 21,980 -0,92 22,355 21,980 581.551
31/07/2017 22,150 22,185 0,80 22,465 22,100 703.828
28/07/2017 22,140 22,010 -1,68 22,150 21,880 703.431
27/07/2017 21,760 22,385 1,52 22,460 21,530 1.275.718
26/07/2017 22,520 22,050 -1,87 22,605 22,010 916.519
25/07/2017 21,945 22,470 3,24 22,485 21,945 859.119
24/07/2017 21,630 21,765 0,88 21,870 21,420 552.888
21/07/2017 22,050 21,575 -2,22 22,320 21,560 697.703
20/07/2017 22,700 22,065 -2,17 22,770 21,975 1.327.496
19/07/2017 22,190 22,555 2,57 22,630 22,140 1.038.877
18/07/2017 22,250 21,990 -0,95 22,300 21,785 735.387
17/07/2017 22,030 22,200 1,09 22,235 21,990 634.089
14/07/2017 21,980 21,960 1,20 22,145 21,870 858.573
13/07/2017 21,700 21,700 2,05 21,920 21,350 1.413.239
12/07/2017 21,100 21,265 1,62 21,450 20,950 966.716
11/07/2017 20,695 20,925 1,63 21,070 20,695 864.307
10/07/2017 20,335 20,590 2,62 20,595 19,975 484.510
07/07/2017 20,215 20,065 -1,57 20,465 19,860 468.481
06/07/2017 20,385 20,385 -0,42 20,610 20,195 633.828
05/07/2017 20,850 20,470 -1,23 21,000 20,290 915.021
04/07/2017 20,370 20,725 0,68 20,785 20,240 530.660
03/07/2017 20,160 20,585 3,57 20,640 20,115 1.309.648
30/06/2017 19,620 19,875 1,17 20,085 19,330 855.617
29/06/2017 20,385 19,645 -1,03 20,490 19,645 1.113.387
28/06/2017 19,455 19,850 1,53 19,930 19,255 854.290
27/06/2017 19,200 19,550 3,06 19,690 19,200 1.294.820
26/06/2017 19,000 18,970 0,66 19,150 18,815 861.284
23/06/2017 18,730 18,845 0,32 18,970 18,585 830.514
22/06/2017 18,020 18,785 3,10 18,785 17,890 908.750
21/06/2017 17,825 18,220 2,10 18,370 17,730 834.898
20/06/2017 18,365 17,845 -2,94 18,540 17,720 855.693

Mas noticias

publicidad
publicidad