18 de Noviembre, 21:08 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ARCELORMITT. (MTS)ARCELORMITT. (MTS)

-0,48-3,14 %
14,67

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/11/2019 15,016 15,142 2,45 15,246 14,922 784.575
14/11/2019 15,124 14,780 -2,95 15,124 14,772 983.577
13/11/2019 15,410 15,230 -2,12 15,440 14,976 1.108.912
12/11/2019 15,700 15,560 0,21 15,824 15,358 974.915
11/11/2019 15,230 15,528 0,47 15,602 15,072 806.569
08/11/2019 15,456 15,456 -0,08 15,760 15,212 1.289.252
07/11/2019 15,400 15,468 6,68 15,770 15,200 2.200.829
06/11/2019 14,910 14,500 -2,59 15,046 14,426 1.095.894
05/11/2019 14,590 14,886 1,92 14,990 14,500 1.056.596
04/11/2019 14,130 14,606 4,06 14,666 14,050 1.714.850
01/11/2019 13,396 14,036 6,22 14,100 13,374 1.051.098
31/10/2019 13,706 13,214 -3,46 13,706 12,884 1.229.016
30/10/2019 14,190 13,688 -3,51 14,230 13,552 827.650
29/10/2019 14,280 14,186 -0,59 14,334 14,066 634.514
28/10/2019 14,100 14,270 1,61 14,380 14,100 731.930
25/10/2019 13,680 14,044 3,68 14,078 13,604 1.483.863
24/10/2019 13,750 13,546 -0,62 13,908 13,432 918.498
23/10/2019 13,222 13,630 1,88 13,848 13,138 1.086.100
22/10/2019 13,608 13,378 -1,12 13,820 13,224 1.071.438
21/10/2019 13,116 13,530 2,62 13,800 13,060 1.363.898
18/10/2019 12,962 13,184 0,83 13,342 12,790 929.576
17/10/2019 12,880 13,076 -0,09 13,470 12,820 1.276.960
16/10/2019 13,100 13,088 -0,73 13,260 12,818 1.092.697
15/10/2019 13,198 13,184 0,64 13,324 12,970 1.130.886
14/10/2019 13,454 13,100 -2,52 13,462 12,630 1.969.434
11/10/2019 12,800 13,438 5,84 13,488 12,772 1.921.343
10/10/2019 12,040 12,696 6,33 12,706 12,016 1.298.747
09/10/2019 11,804 11,940 0,98 12,150 11,732 1.065.162
08/10/2019 12,250 11,824 -2,76 12,330 11,700 1.025.767
07/10/2019 11,774 12,160 3,21 12,208 11,566 990.796
04/10/2019 11,732 11,782 -0,17 11,848 11,528 1.003.290
03/10/2019 12,036 11,802 -1,55 12,036 11,560 1.216.528
02/10/2019 12,600 11,988 -5,87 12,666 11,988 1.643.920
01/10/2019 13,096 12,736 -1,35 13,230 12,670 834.021
30/09/2019 13,030 12,910 -0,77 13,116 12,784 641.343
27/09/2019 12,764 13,010 2,83 13,068 12,738 765.540
26/09/2019 13,120 12,652 -3,57 13,274 12,652 990.862
25/09/2019 12,750 13,120 2,50 13,120 12,430 1.303.083
24/09/2019 13,100 12,800 -1,73 13,180 12,766 947.290
23/09/2019 13,660 13,026 -5,73 13,660 12,916 1.533.132
20/09/2019 14,002 13,818 -1,57 14,002 13,674 684.638
19/09/2019 14,450 14,038 -4,85 14,500 14,038 1.368.608
18/09/2019 14,804 14,754 0,07 15,024 14,580 574.735
17/09/2019 15,174 14,744 -3,32 15,186 14,522 1.104.817
16/09/2019 15,494 15,250 -2,06 15,494 15,104 737.561
13/09/2019 15,058 15,570 3,48 15,644 15,058 876.566
12/09/2019 15,270 15,046 -0,33 15,420 14,580 1.153.464
11/09/2019 15,000 15,096 2,35 15,258 14,890 945.433
10/09/2019 14,330 14,750 3,20 14,788 14,236 854.834
09/09/2019 13,912 14,292 3,04 14,300 13,764 475.705
06/09/2019 13,958 13,870 -0,12 14,020 13,640 471.758
05/09/2019 13,680 13,886 3,20 14,054 13,630 1.008.053
04/09/2019 13,000 13,456 6,02 13,456 12,928 745.202
03/09/2019 12,900 12,692 -1,43 12,946 12,624 530.413
02/09/2019 13,190 12,876 -1,71 13,284 12,780 533.798
30/08/2019 12,890 13,100 1,64 13,198 12,818 685.035
29/08/2019 12,330 12,888 3,94 12,948 12,200 933.980
28/08/2019 12,406 12,400 0,00 12,440 12,086 508.328
27/08/2019 12,412 12,400 -0,10 12,590 12,270 467.997
26/08/2019 12,050 12,412 1,74 12,558 12,030 650.680
23/08/2019 12,580 12,200 -2,40 12,740 12,112 747.304
22/08/2019 12,112 12,500 2,98 12,684 11,894 777.827
21/08/2019 12,060 12,138 1,54 12,320 12,060 359.897
20/08/2019 12,150 11,954 -2,03 12,178 11,874 464.225
19/08/2019 12,024 12,202 3,46 12,334 11,932 629.550
16/08/2019 11,646 11,794 2,91 11,794 11,480 818.624
15/08/2019 11,586 11,460 -0,54 11,660 11,196 950.819
14/08/2019 12,474 11,522 -7,72 12,474 11,430 1.100.465
13/08/2019 11,810 12,486 5,30 12,652 11,642 904.084
12/08/2019 12,202 11,858 -1,67 12,352 11,810 579.643
09/08/2019 12,920 12,060 -6,94 12,930 12,060 813.796
08/08/2019 12,680 12,960 4,52 12,980 12,568 478.129
07/08/2019 12,544 12,400 -0,80 12,720 12,232 546.353
06/08/2019 12,766 12,500 -2,19 12,928 12,500 615.702
05/08/2019 12,952 12,780 -4,31 12,964 12,600 952.984
02/08/2019 13,654 13,356 -6,58 13,682 13,170 1.113.629
01/08/2019 14,390 14,296 -1,64 14,938 13,916 639.774
31/07/2019 14,706 14,534 -0,42 14,950 14,534 244.356
30/07/2019 15,104 14,596 -3,00 15,166 14,480 527.761
29/07/2019 15,170 15,048 -0,70 15,198 14,984 219.793
26/07/2019 15,416 15,154 -1,70 15,430 15,064 194.880
25/07/2019 15,856 15,416 -1,51 16,032 15,244 548.501
24/07/2019 15,960 15,652 -1,36 15,968 15,584 387.806
23/07/2019 15,450 15,868 4,38 16,120 15,450 1.196.135
22/07/2019 14,890 15,202 2,34 15,480 14,876 559.784
19/07/2019 14,890 14,854 0,95 14,968 14,542 335.105
18/07/2019 14,900 14,714 -2,48 14,978 14,714 350.435
17/07/2019 15,376 15,088 -3,20 15,496 14,950 396.783
16/07/2019 15,080 15,586 3,84 15,596 15,078 518.487
15/07/2019 14,950 15,010 1,68 15,198 14,908 507.925
12/07/2019 14,500 14,762 2,36 14,936 14,462 515.979
11/07/2019 14,754 14,422 -1,52 14,810 14,374 424.899
10/07/2019 14,580 14,644 0,69 14,930 14,580 501.588
09/07/2019 15,052 14,544 -5,46 15,120 14,440 786.384
08/07/2019 15,230 15,384 1,05 15,734 15,194 513.804
05/07/2019 15,566 15,224 -2,40 15,576 15,062 560.904
04/07/2019 15,402 15,598 0,89 15,860 15,402 372.855
03/07/2019 15,520 15,460 -0,87 15,628 15,360 272.945
02/07/2019 15,990 15,596 -2,21 16,000 15,334 573.874
01/07/2019 16,364 15,948 1,23 16,490 15,948 713.570
28/06/2019 15,790 15,754 0,03 15,804 15,594 336.130
27/06/2019 15,900 15,750 0,27 16,234 15,750 576.264
26/06/2019 15,100 15,708 4,72 15,970 15,100 756.533
25/06/2019 14,690 15,000 0,27 15,202 14,604 386.473
24/06/2019 15,154 14,960 -1,68 15,424 14,944 322.677
21/06/2019 15,266 15,216 -0,65 15,432 15,090 478.999
20/06/2019 15,650 15,316 0,01 15,724 15,250 624.466
19/06/2019 15,340 15,314 0,42 15,748 15,212 705.748
18/06/2019 14,348 15,250 5,93 15,330 14,168 684.607
17/06/2019 14,478 14,396 -1,36 14,574 14,190 388.476
14/06/2019 14,858 14,594 -2,16 14,920 14,464 438.149
13/06/2019 14,462 14,916 2,16 14,958 14,248 597.012
12/06/2019 15,004 14,600 -2,63 15,170 14,500 718.336
11/06/2019 14,290 14,994 6,43 15,160 14,210 1.331.026
10/06/2019 13,740 14,088 4,53 14,190 13,730 526.480
07/06/2019 13,400 13,478 1,37 13,578 13,320 328.617
06/06/2019 13,500 13,296 -1,41 13,642 13,168 524.957
05/06/2019 14,020 13,486 -2,77 14,070 13,380 632.632
04/06/2019 13,338 13,870 4,02 13,930 13,240 816.288
03/06/2019 13,114 13,334 0,41 13,400 12,896 560.792
31/05/2019 13,212 13,280 -1,92 13,334 13,120 526.317
30/05/2019 13,774 13,540 -0,06 13,884 13,510 402.577
29/05/2019 13,230 13,548 -3,81 13,660 12,780 1.482.976
28/05/2019 14,254 14,084 -0,97 14,450 14,028 761.487
27/05/2019 14,300 14,222 0,49 14,474 14,154 481.824
24/05/2019 14,200 14,152 1,09 14,318 14,080 702.841
23/05/2019 14,434 14,000 -4,45 14,434 13,940 962.236
22/05/2019 15,000 14,652 -1,93 15,000 14,620 653.854
21/05/2019 14,576 14,940 3,75 14,940 14,500 935.399
20/05/2019 14,720 14,400 -1,55 14,770 14,228 1.083.648
17/05/2019 15,000 14,626 -3,71 15,130 14,510 1.227.342
16/05/2019 15,252 15,190 -0,81 15,304 14,850 951.989
15/05/2019 15,552 15,314 -0,33 15,552 14,744 1.571.884
14/05/2019 15,390 15,364 -0,36 15,546 15,200 1.273.460
13/05/2019 16,196 15,420 -4,96 16,196 15,352 1.347.623
10/05/2019 17,000 16,224 -2,63 17,032 16,204 1.204.033
09/05/2019 17,100 16,662 -6,29 17,258 16,582 1.654.979
08/05/2019 17,802 17,780 -0,11 18,022 17,438 771.524
07/05/2019 18,300 17,800 -3,01 18,350 17,660 970.888
06/05/2019 18,278 18,352 -2,51 18,388 17,752 1.513.751
03/05/2019 18,640 18,824 0,99 18,948 18,524 608.589
02/05/2019 19,180 18,640 -3,65 19,180 18,640 1.169.152
30/04/2019 19,494 19,346 -1,00 19,500 19,186 588.512
29/04/2019 19,442 19,542 0,63 19,640 19,350 402.647
26/04/2019 19,714 19,420 -1,73 19,714 19,360 410.179
25/04/2019 19,984 19,762 -2,00 20,095 19,592 766.950
24/04/2019 20,310 20,165 -1,25 20,480 20,010 348.649
23/04/2019 20,900 20,420 -2,79 20,930 20,405 622.816
18/04/2019 21,045 21,005 -1,15 21,400 20,575 745.726
17/04/2019 20,460 21,250 3,96 21,425 20,455 1.441.833
16/04/2019 20,120 20,440 1,62 20,450 20,120 416.220
15/04/2019 20,155 20,115 0,22 20,300 19,970 467.286
12/04/2019 19,544 20,070 2,31 20,275 19,230 883.215
11/04/2019 19,782 19,616 -0,33 19,840 19,540 260.961
10/04/2019 19,564 19,680 0,16 19,898 19,498 368.362
09/04/2019 19,856 19,648 -0,88 20,075 19,620 343.987
08/04/2019 20,000 19,822 -0,89 20,190 19,764 351.187
05/04/2019 19,848 20,000 1,29 20,195 19,848 635.224
04/04/2019 19,800 19,746 -0,59 19,888 19,450 719.781
03/04/2019 19,622 19,864 2,96 20,300 19,588 1.268.784
02/04/2019 19,146 19,292 1,15 19,510 19,146 871.600
01/04/2019 18,488 19,072 5,49 19,150 18,424 939.851
29/03/2019 18,088 18,080 1,80 18,308 17,972 399.553
28/03/2019 17,992 17,760 -1,16 18,078 17,760 314.644
27/03/2019 18,076 17,968 0,10 18,184 17,810 499.071
26/03/2019 18,054 17,950 -1,60 18,220 17,850 387.686
25/03/2019 18,216 18,242 -0,70 18,332 17,832 783.065
22/03/2019 19,410 18,370 -5,31 19,512 18,306 1.068.804
21/03/2019 19,600 19,400 0,05 19,750 19,316 384.506
20/03/2019 19,704 19,390 -2,83 19,766 19,390 572.892
19/03/2019 19,710 19,954 2,09 20,080 19,444 714.504
18/03/2019 19,156 19,546 2,34 19,702 19,156 691.885
15/03/2019 18,860 19,100 1,26 19,142 18,852 519.029
14/03/2019 19,280 18,862 -2,38 19,534 18,850 548.577
13/03/2019 19,156 19,322 0,28 19,350 19,106 298.031
12/03/2019 19,240 19,268 1,49 19,410 18,974 620.621
11/03/2019 18,820 18,986 1,37 18,986 18,486 357.205
08/03/2019 19,120 18,730 -3,22 19,120 18,620 1.004.494
07/03/2019 19,722 19,354 -3,08 19,722 19,120 630.465
06/03/2019 19,950 19,970 -0,32 20,060 19,810 310.571
05/03/2019 20,275 20,035 -1,62 20,300 19,920 417.387
04/03/2019 20,565 20,365 0,20 20,650 20,350 188.353
01/03/2019 20,265 20,325 0,44 20,650 20,265 318.728
28/02/2019 20,315 20,235 -1,03 20,425 20,050 279.494
27/02/2019 20,445 20,445 -0,68 20,610 20,295 299.119
26/02/2019 20,765 20,585 -1,18 20,765 20,460 494.992
25/02/2019 21,000 20,830 1,44 21,120 20,750 519.103
22/02/2019 20,360 20,535 1,16 21,030 20,350 674.814
21/02/2019 20,385 20,300 0,15 20,550 20,145 384.568
20/02/2019 20,035 20,270 2,29 20,375 19,584 531.387
19/02/2019 20,100 19,816 -1,29 20,100 19,754 306.365
18/02/2019 20,350 20,075 -0,57 20,435 19,914 399.756
15/02/2019 19,372 20,190 3,58 20,480 19,250 675.748
14/02/2019 20,100 19,492 -2,18 20,180 19,466 432.874
13/02/2019 19,372 19,926 3,75 20,050 19,320 504.889
12/02/2019 19,360 19,206 0,84 19,500 19,120 370.314
11/02/2019 19,484 19,046 -1,19 19,720 18,926 675.982
08/02/2019 20,155 19,276 -4,74 20,175 19,000 1.114.267
07/02/2019 21,290 20,235 -4,60 21,775 20,235 996.371
06/02/2019 20,600 21,210 2,74 21,270 20,465 506.070
05/02/2019 20,840 20,645 0,07 20,920 20,430 319.856
04/02/2019 20,850 20,630 -1,39 20,850 20,345 424.665
01/02/2019 20,440 20,920 3,67 20,920 20,240 708.976
31/01/2019 20,200 20,180 -0,62 20,570 19,920 490.039
30/01/2019 20,160 20,305 1,63 20,480 20,125 383.982
29/01/2019 20,070 19,980 -0,82 20,330 19,890 447.977
28/01/2019 19,982 20,145 0,67 20,475 19,950 776.382
25/01/2019 19,150 20,010 5,54 20,085 19,150 1.016.494
24/01/2019 18,702 18,960 1,65 19,034 18,598 444.964
23/01/2019 18,864 18,652 -1,49 19,100 18,584 856.149
22/01/2019 19,626 18,934 -4,71 19,662 18,890 1.081.065
21/01/2019 20,385 19,870 -0,75 20,385 19,820 621.156
18/01/2019 19,650 20,020 3,44 20,090 19,620 595.584
17/01/2019 19,158 19,354 0,52 19,376 18,918 320.189
16/01/2019 19,120 19,254 0,22 19,352 19,014 381.248
15/01/2019 19,608 19,212 -0,62 19,870 19,050 518.112
14/01/2019 18,886 19,332 0,98 19,450 18,740 378.599
11/01/2019 19,466 19,144 -1,32 19,528 19,040 416.479
10/01/2019 19,404 19,400 -1,31 19,428 19,040 492.887
09/01/2019 19,550 19,658 2,29 20,140 19,428 767.811
08/01/2019 18,942 19,218 2,30 19,486 18,810 589.887
07/01/2019 18,792 18,786 1,91 19,104 18,562 489.835
04/01/2019 17,600 18,434 6,43 18,570 17,562 714.570
03/01/2019 17,514 17,320 -1,97 17,638 17,218 390.877
02/01/2019 17,986 17,668 -2,82 18,060 17,070 932.807
31/12/2018 18,244 18,180 1,12 18,364 18,050 298.355
28/12/2018 18,000 17,978 0,88 18,240 17,908 479.106
27/12/2018 18,510 17,822 -1,10 18,576 17,624 727.163
24/12/2018 18,030 18,020 -2,48 18,392 18,010 290.542
21/12/2018 18,576 18,478 -0,89 18,648 18,294 427.399
20/12/2018 18,700 18,644 -4,23 18,966 18,610 553.234
19/12/2018 19,224 19,468 1,86 19,550 19,174 270.619
18/12/2018 19,016 19,112 -1,77 19,570 18,956 408.001
17/12/2018 19,350 19,456 0,32 19,662 19,076 252.004
14/12/2018 19,172 19,394 -0,70 19,480 18,868 498.699
13/12/2018 19,792 19,530 -1,16 19,974 19,500 371.760
12/12/2018 19,384 19,760 2,62 19,810 19,180 366.960
11/12/2018 19,000 19,256 3,48 19,440 18,832 475.727
10/12/2018 18,940 18,608 -3,58 19,100 18,530 447.219
07/12/2018 19,222 19,298 1,73 19,784 19,000 587.602
06/12/2018 19,788 18,970 -5,76 19,808 18,920 708.356
05/12/2018 20,080 20,130 -1,61 20,240 19,830 370.097
04/12/2018 20,770 20,460 -1,94 20,830 20,225 362.353
03/12/2018 21,390 20,865 4,37 21,700 20,855 1.013.563
30/11/2018 20,170 19,992 -0,54 20,175 19,600 437.261
29/11/2018 20,340 20,100 2,03 20,510 19,820 542.094
28/11/2018 19,770 19,700 0,53 19,860 19,514 433.930
27/11/2018 20,130 19,596 -3,30 20,130 19,372 514.672
26/11/2018 20,000 20,265 1,58 20,275 19,780 503.991
23/11/2018 20,545 19,950 -3,11 20,745 19,772 518.802
22/11/2018 21,065 20,590 -2,39 21,120 20,470 323.096
21/11/2018 20,950 21,095 1,96 21,180 20,705 326.282
20/11/2018 21,445 20,690 -4,74 21,525 20,425 692.103

Mas noticias

publicidad
publicidad