23 de Mayo, 23:20 pm

Finanzas.com

Cotizaciones

ARCELORMITT. (MTS)ARCELORMITT. (MTS)

-0,59-5,00 %
11,12

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 11,820 11,825 1,11 11,950 11,645 586.839
21/05/2012 11,400 11,695 2,54 11,820 11,310 749.661
18/05/2012 11,095 11,405 1,11 11,590 11,040 823.427
17/05/2012 11,625 11,280 -2,88 11,660 11,030 835.186
16/05/2012 11,670 11,615 -2,39 11,890 11,390 811.111
15/05/2012 12,230 11,900 -1,41 12,415 11,810 659.687
14/05/2012 12,320 12,070 -3,94 12,350 12,005 636.143
11/05/2012 12,500 12,565 -0,95 12,620 12,210 663.856
10/05/2012 12,720 12,685 2,55 12,965 12,415 822.183
09/05/2012 12,410 12,370 0,37 12,490 12,000 635.034
08/05/2012 12,590 12,325 -2,49 12,630 12,165 702.798
07/05/2012 11,985 12,640 3,18 12,660 11,910 578.301
04/05/2012 12,610 12,250 -2,85 12,675 12,190 798.002
03/05/2012 12,975 12,610 -1,98 13,030 12,535 600.453
02/05/2012 13,320 12,865 -1,23 13,440 12,805 880.193
30/04/2012 13,375 13,025 -1,85 13,465 13,025 412.828
27/04/2012 12,740 13,270 1,96 13,445 12,480 700.937
26/04/2012 13,075 13,015 -0,72 13,235 12,760 568.529
25/04/2012 12,655 13,110 4,30 13,190 12,595 634.200
24/04/2012 12,390 12,570 2,40 12,650 12,245 627.626
23/04/2012 12,690 12,275 -5,25 12,690 12,160 823.701
20/04/2012 12,910 12,955 0,82 13,110 12,750 933.988
19/04/2012 13,420 12,850 -3,93 13,635 12,845 1.082.449
18/04/2012 13,705 13,375 -2,59 13,750 13,320 645.503
17/04/2012 13,100 13,730 4,37 13,740 13,050 667.825
16/04/2012 13,100 13,155 -0,38 13,485 13,050 722.905
13/04/2012 13,770 13,205 -4,31 13,825 13,140 935.893
12/04/2012 13,380 13,800 4,39 13,800 13,130 1.003.963
11/04/2012 13,000 13,220 2,44 13,485 12,985 1.077.424
10/04/2012 13,475 12,905 -6,28 13,535 12,905 978.835
05/04/2012 13,465 13,770 2,49 13,815 13,210 784.233
04/04/2012 13,975 13,435 -3,83 13,975 13,420 898.234
03/04/2012 14,355 13,970 -2,92 14,460 13,970 375.713
02/04/2012 14,385 14,390 0,42 14,535 13,950 864.650
30/03/2012 14,325 14,330 1,56 14,600 14,165 698.563
29/03/2012 14,170 14,110 -0,42 14,455 14,010 966.996
28/03/2012 14,600 14,170 -3,47 14,830 14,170 889.032
27/03/2012 14,960 14,680 -0,47 14,960 14,610 861.300
26/03/2012 15,025 14,750 -1,04 15,025 14,600 719.329
23/03/2012 14,870 14,905 0,71 14,940 14,440 1.014.117
22/03/2012 15,360 14,800 -4,30 15,465 14,700 1.282.237
21/03/2012 15,800 15,465 -0,74 15,800 15,210 736.062
20/03/2012 15,995 15,580 -3,77 16,035 15,530 1.072.953
19/03/2012 15,820 16,190 2,34 16,190 15,660 537.465
16/03/2012 15,820 15,820 0,48 15,885 15,635 712.614
15/03/2012 15,510 15,745 1,98 15,960 15,510 841.226
14/03/2012 15,660 15,440 -0,32 15,780 15,435 684.625
13/03/2012 15,085 15,490 3,86 15,490 15,040 587.738
12/03/2012 15,005 14,915 -0,70 15,090 14,810 663.055
09/03/2012 15,070 15,020 0,74 15,120 14,725 766.315
08/03/2012 14,715 14,910 2,72 15,115 14,600 1.007.414
07/03/2012 14,440 14,515 0,42 14,630 14,260 1.293.985
06/03/2012 15,200 14,455 -5,49 15,200 14,455 1.406.806
05/03/2012 15,690 15,295 -3,81 15,800 15,270 676.788
02/03/2012 16,015 15,900 -0,59 16,065 15,805 300.130
01/03/2012 15,840 15,995 1,23 15,995 15,555 605.706
29/02/2012 16,160 15,800 -1,95 16,420 15,760 909.501
28/02/2012 16,000 16,115 1,54 16,170 15,750 823.393
27/02/2012 15,920 15,870 -1,34 15,965 15,550 778.317
24/02/2012 16,020 16,085 0,59 16,190 15,805 720.449
23/02/2012 16,150 15,990 -1,14 16,390 15,750 1.079.549
22/02/2012 16,665 16,175 -2,79 16,700 16,170 900.799
21/02/2012 16,850 16,640 -1,19 16,865 16,395 1.162.289
20/02/2012 16,500 16,840 2,90 16,850 16,375 1.022.747
17/02/2012 16,370 16,365 1,95 16,635 16,250 1.366.494
16/02/2012 15,938 16,052 -0,64 16,052 15,680 1.143.276
15/02/2012 16,802 16,157 -2,66 16,802 16,028 1.528.176
14/02/2012 16,891 16,598 -1,82 17,104 16,494 1.191.526
13/02/2012 17,109 16,906 1,04 17,119 16,807 987.575
10/02/2012 17,124 16,732 -3,68 17,209 16,474 1.905.472
09/02/2012 17,576 17,372 0,60 17,814 17,288 1.430.101
08/02/2012 16,722 17,268 4,32 17,511 16,697 1.662.048
07/02/2012 16,201 16,554 3,28 16,563 16,196 1.576.895
06/02/2012 16,390 16,028 -2,27 16,390 15,908 1.752.536
03/02/2012 16,157 16,400 1,44 16,410 15,879 1.726.588
02/02/2012 16,122 16,166 1,27 16,305 15,829 1.302.671
01/02/2012 15,462 15,963 4,62 16,013 15,462 1.276.595
31/01/2012 15,740 15,258 -1,95 15,869 15,219 1.493.341
30/01/2012 16,077 15,561 -4,16 16,246 15,561 1.328.976
27/01/2012 16,395 16,236 -2,01 16,663 16,176 1.670.415
26/01/2012 16,157 16,568 3,57 16,812 16,122 2.005.631
25/01/2012 16,375 15,998 -1,50 16,415 15,779 1.356.607
24/01/2012 16,206 16,241 -0,76 16,320 15,928 1.213.570
23/01/2012 16,082 16,365 1,76 16,420 16,018 1.119.522
20/01/2012 16,162 16,082 -0,98 16,286 15,685 1.838.022
19/01/2012 15,665 16,241 4,24 16,246 15,601 1.470.374
18/01/2012 15,645 15,581 0,00 15,710 15,005 1.694.866
17/01/2012 15,750 15,581 0,45 16,008 15,368 1.609.391
16/01/2012 15,204 15,511 1,49 15,571 15,015 734.385
13/01/2012 15,442 15,283 0,75 15,690 14,852 1.644.719
12/01/2012 15,055 15,169 1,43 15,636 15,040 1.376.009
11/01/2012 14,956 14,956 0,47 15,144 14,807 1.045.151
10/01/2012 14,708 14,886 2,25 15,174 14,708 980.895
09/01/2012 14,569 14,559 -0,27 14,703 14,415 744.099
06/01/2012 14,926 14,598 -1,90 15,105 14,539 750.966
05/01/2012 14,946 14,881 0,34 14,986 14,499 962.962
04/01/2012 15,000 14,832 -1,35 15,144 14,807 1.064.768
03/01/2012 14,772 15,035 2,30 15,105 14,638 1.152.481
02/01/2012 13,899 14,698 5,22 14,727 13,899 1.424.703
30/12/2011 13,943 13,968 0,64 14,033 13,685 908.836
29/12/2011 13,596 13,879 2,45 13,879 13,457 699.678
28/12/2011 14,033 13,547 -3,26 14,112 13,547 768.931
27/12/2011 13,973 14,003 0,82 14,157 13,943 443.081
23/12/2011 14,053 13,889 0,14 14,053 13,814 491.214
22/12/2011 13,715 13,869 2,19 14,063 13,715 814.609
21/12/2011 13,884 13,571 -0,76 14,187 13,502 1.683.903
20/12/2011 12,946 13,676 5,67 13,695 12,901 1.228.230
19/12/2011 12,857 12,941 -0,69 13,398 12,832 1.344.333
16/12/2011 12,921 13,030 1,70 13,150 12,802 1.374.920
15/12/2011 12,802 12,812 0,86 13,140 12,589 1.793.211
14/12/2011 13,155 12,703 -4,55 13,606 12,673 1.906.763
13/12/2011 13,150 13,308 1,51 13,537 12,951 1.312.144
12/12/2011 13,879 13,110 -6,58 13,894 13,110 1.686.275
09/12/2011 13,269 14,033 4,43 14,072 13,194 1.439.155
08/12/2011 14,271 13,437 -4,07 14,410 13,393 1.275.964
07/12/2011 14,549 14,008 -1,16 14,727 13,690 1.478.548
06/12/2011 14,400 14,172 -2,89 14,559 14,172 882.444
05/12/2011 14,380 14,594 3,41 14,732 14,192 918.993
02/12/2011 14,231 14,112 0,92 14,445 14,013 1.215.150
01/12/2011 13,795 13,983 1,37 14,231 13,492 1.209.991
30/11/2011 12,286 13,795 10,49 13,968 12,127 2.176.039
29/11/2011 12,495 12,485 -0,63 12,708 12,212 1.492.985
28/11/2011 11,929 12,564 7,43 12,564 11,830 1.321.770
25/11/2011 11,333 11,696 3,24 11,696 11,061 873.989
24/11/2011 11,462 11,328 0,40 11,691 11,214 905.267
23/11/2011 11,686 11,284 -4,01 11,830 11,284 1.203.654
22/11/2011 12,291 11,755 -2,35 12,375 11,755 878.493
21/11/2011 12,921 12,038 -7,23 12,921 12,038 1.288.517
18/11/2011 13,189 12,976 -2,22 13,313 12,951 1.618.935
17/11/2011 13,462 13,270 -2,10 13,575 13,133 1.046.250
16/11/2011 13,216 13,556 1,44 13,669 13,192 976.644
15/11/2011 13,546 13,364 -2,48 13,767 13,187 832.697
14/11/2011 14,156 13,703 -2,24 14,205 13,644 767.160
11/11/2011 13,541 14,018 3,71 14,028 13,428 852.324
10/11/2011 13,408 13,516 -1,51 13,969 13,290 1.435.357
09/11/2011 14,697 13,723 -5,36 14,697 13,605 2.062.283
08/11/2011 14,476 14,500 0,61 14,874 14,397 1.110.117
07/11/2011 14,313 14,411 -0,27 14,805 14,018 1.116.846
04/11/2011 14,623 14,451 0,14 14,776 14,126 1.271.524
03/11/2011 13,551 14,431 1,81 14,603 13,300 2.858.365
02/11/2011 14,225 14,175 1,91 14,343 13,747 1.609.661
01/11/2011 14,274 13,910 -5,95 14,431 13,698 2.009.775
31/10/2011 15,105 14,790 -4,21 15,626 14,790 1.601.793
28/10/2011 15,317 15,440 0,93 15,730 14,815 2.429.125
27/10/2011 14,362 15,297 12,27 15,297 14,151 2.656.465
26/10/2011 13,861 13,625 -1,77 14,048 13,482 1.564.991
25/10/2011 14,102 13,871 -2,22 14,530 13,703 1.725.938
24/10/2011 13,674 14,185 5,64 14,185 13,492 1.369.289
21/10/2011 13,000 13,428 4,80 13,428 12,916 1.510.580
20/10/2011 13,034 12,813 -3,94 13,202 12,808 1.272.447
19/10/2011 13,625 13,339 0,11 13,703 13,167 1.054.252
18/10/2011 13,280 13,325 -1,81 13,443 12,779 1.949.732
17/10/2011 14,362 13,570 -3,70 14,648 13,507 1.447.895
14/10/2011 13,792 14,092 2,87 14,343 13,575 1.206.171
13/10/2011 14,166 13,698 -3,73 14,471 13,561 1.612.833
12/10/2011 13,575 14,230 3,58 14,372 13,423 1.100.538
11/10/2011 13,556 13,738 1,71 13,797 13,216 1.022.327
10/10/2011 13,113 13,507 4,21 13,541 12,798 1.233.932
07/10/2011 13,064 12,961 -0,34 13,251 12,749 1.229.030
06/10/2011 12,454 13,005 5,68 13,005 12,395 2.302.387
05/10/2011 11,903 12,306 6,74 12,331 11,780 1.570.372
04/10/2011 11,657 11,529 -3,38 11,731 11,234 1.871.652
03/10/2011 11,431 11,933 0,87 12,060 11,323 861.319
30/09/2011 12,006 11,829 -2,47 12,341 11,711 993.540
29/09/2011 11,815 12,129 2,20 12,169 11,667 1.303.499
28/09/2011 12,110 11,869 -3,21 12,449 11,829 1.587.382
27/09/2011 11,780 12,262 8,02 12,356 11,721 2.041.877
26/09/2011 10,954 11,352 0,74 11,637 10,831 1.880.647
23/09/2011 11,244 11,269 2,05 11,298 10,300 2.419.610
22/09/2011 11,805 11,042 -8,89 11,805 11,028 2.951.928
21/09/2011 12,587 12,120 -4,01 12,587 12,105 1.395.126
20/09/2011 12,493 12,626 0,67 12,828 12,420 1.237.506
19/09/2011 12,729 12,542 -4,74 12,779 12,415 1.332.227
16/09/2011 13,526 13,167 -0,26 13,570 13,103 1.422.612
15/09/2011 12,985 13,202 4,84 13,428 12,887 1.584.379
14/09/2011 12,351 12,592 -0,27 12,956 12,242 1.360.008
13/09/2011 12,680 12,626 1,86 12,729 11,864 1.472.786
12/09/2011 12,493 12,395 -3,26 12,567 12,051 1.464.752
09/09/2011 13,654 12,813 -7,59 13,762 12,808 1.185.354
08/09/2011 13,674 13,866 1,88 13,910 13,418 945.328
07/09/2011 13,315 13,610 6,10 13,625 13,157 669.950
06/09/2011 12,887 12,828 -0,19 13,236 12,631 1.073.413
05/09/2011 13,502 12,852 -7,47 13,585 12,818 914.765
02/09/2011 14,598 13,890 -6,18 14,598 13,866 707.921
01/09/2011 15,149 14,805 -1,51 15,258 14,530 712.740
31/08/2011 14,549 15,031 4,66 15,169 14,402 583.148
30/08/2011 14,293 14,362 1,60 14,456 14,003 615.236
29/08/2011 13,836 14,136 4,93 14,166 13,738 483.376
26/08/2011 13,797 13,472 -2,14 13,826 12,995 721.791
25/08/2011 14,136 13,767 -1,06 14,451 13,639 775.680
24/08/2011 13,462 13,915 4,97 14,023 13,359 573.590
23/08/2011 13,566 13,256 -2,18 13,782 13,133 703.196
22/08/2011 13,467 13,551 0,14 13,885 13,315 475.698
19/08/2011 14,092 13,531 -3,57 14,092 13,044 1.471.453
18/08/2011 14,945 14,032 -7,62 15,003 14,007 777.648
17/08/2011 15,272 15,189 -0,86 15,418 14,891 593.019
16/08/2011 15,774 15,320 -3,53 15,804 15,237 593.380
15/08/2011 15,833 15,882 1,75 16,028 15,599 490.796
12/08/2011 15,198 15,608 2,86 15,696 14,642 1.302.644
11/08/2011 14,984 15,174 4,05 15,276 14,286 1.537.292
10/08/2011 16,301 14,583 -7,58 16,301 14,583 1.276.995
09/08/2011 15,716 15,779 0,59 16,292 14,661 1.743.760
08/08/2011 17,063 15,686 -9,67 17,263 15,686 1.677.152
05/08/2011 17,258 17,365 -2,76 18,259 17,068 905.183
04/08/2011 19,347 17,858 -6,11 19,347 17,858 1.080.311
03/08/2011 19,664 19,020 -5,62 19,728 18,830 656.868
02/08/2011 20,499 20,152 -3,37 20,684 20,118 685.345
01/08/2011 21,568 20,855 -2,00 21,729 20,743 320.102
29/07/2011 21,138 21,280 -0,80 21,592 20,938 409.636
28/07/2011 21,504 21,450 -1,88 21,631 21,192 380.278
27/07/2011 22,056 21,860 0,63 22,251 21,709 366.106
26/07/2011 22,305 21,724 -2,52 22,388 21,621 339.309
25/07/2011 22,471 22,285 -0,52 22,529 22,251 130.861
22/07/2011 22,676 22,402 0,57 22,729 22,295 177.632
21/07/2011 22,041 22,275 1,74 22,451 21,553 321.599
20/07/2011 22,109 21,895 0,83 22,114 21,758 159.062
19/07/2011 21,699 21,714 0,59 21,919 21,699 339.891
18/07/2011 21,968 21,587 -2,36 22,173 21,587 285.126
15/07/2011 22,256 22,109 -0,90 22,270 21,934 415.397
14/07/2011 22,544 22,310 -2,29 22,705 22,305 201.597
13/07/2011 22,558 22,832 0,41 23,037 22,524 416.123
12/07/2011 22,841 22,739 -1,52 22,949 22,246 656.558
11/07/2011 23,242 23,090 -1,44 23,461 22,964 410.322
08/07/2011 23,886 23,427 -1,38 24,159 23,349 521.167
07/07/2011 23,334 23,754 1,99 23,818 22,929 285.191
06/07/2011 23,427 23,290 -0,73 23,539 23,251 328.473
05/07/2011 23,456 23,461 0,13 23,627 23,276 234.342
04/07/2011 23,700 23,432 -0,70 23,700 23,373 174.423
01/07/2011 23,359 23,598 0,85 23,749 23,173 481.385
30/06/2011 23,271 23,398 0,80 23,466 22,993 452.020
29/06/2011 22,783 23,212 2,99 23,276 22,763 556.229
28/06/2011 22,100 22,539 2,44 22,597 22,085 263.507
27/06/2011 21,924 22,002 0,04 22,236 21,899 228.411
24/06/2011 21,958 21,992 0,76 22,485 21,904 561.511
23/06/2011 22,256 21,826 -1,65 22,280 21,641 316.393
22/06/2011 22,100 22,192 0,93 22,207 21,958 313.206
21/06/2011 21,675 21,987 1,92 22,017 21,641 445.321
20/06/2011 21,573 21,573 -0,29 21,612 21,138 319.433
17/06/2011 21,768 21,636 -1,12 21,943 21,421 740.660
16/06/2011 21,626 21,880 0,16 21,914 21,416 368.213
15/06/2011 22,056 21,846 -1,02 22,070 21,651 220.771
14/06/2011 21,914 22,070 1,44 22,187 21,909 201.098
13/06/2011 22,036 21,758 -0,98 22,109 21,695 172.667
10/06/2011 22,041 21,973 -0,22 22,363 21,890 420.909
09/06/2011 21,607 22,022 1,55 22,022 21,602 311.802
08/06/2011 21,758 21,685 -0,78 21,856 21,455 323.677
07/06/2011 21,665 21,856 1,13 21,968 21,660 347.052
06/06/2011 21,475 21,612 0,23 21,670 21,397 225.941
03/06/2011 21,709 21,563 -0,56 21,846 21,255 490.400
02/06/2011 22,017 21,685 -2,33 22,085 21,685 417.173
01/06/2011 22,744 22,202 -1,83 22,788 22,100 342.096
31/05/2011 22,529 22,617 1,18 22,876 22,529 303.578
30/05/2011 22,397 22,353 -0,31 22,573 22,353 122.655
27/05/2011 22,490 22,422 0,53 22,705 22,402 284.705
26/05/2011 22,553 22,305 -1,04 22,695 22,168 350.089
25/05/2011 22,207 22,539 0,57 22,637 22,031 489.197

Mas noticias

publicidad