Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

ARCELORMITT. (MTS)ARCELORMITT. (MTS)

-0,29-1,93 %
14,65

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
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
19/11/2018 21,900 21,720 -0,14 22,220 21,610 248.281
16/11/2018 21,830 21,750 -0,21 21,990 21,500 297.701
15/11/2018 21,670 21,795 1,16 22,100 21,395 414.431
14/11/2018 21,400 21,545 -0,53 21,810 20,930 387.691
13/11/2018 21,880 21,660 -0,35 22,125 21,195 418.189
12/11/2018 22,525 21,735 -2,31 22,810 21,725 385.993
09/11/2018 22,500 22,250 -2,35 22,500 22,030 356.366
08/11/2018 22,815 22,785 0,66 22,945 22,630 224.749
07/11/2018 22,605 22,635 0,69 23,200 22,530 427.039
06/11/2018 22,515 22,480 -0,04 22,700 22,380 251.670
05/11/2018 22,485 22,490 0,90 22,735 22,080 323.170
02/11/2018 22,975 22,290 0,50 23,495 22,290 726.916
01/11/2018 21,880 22,180 0,82 22,600 21,390 496.227
31/10/2018 21,795 22,000 2,25 22,200 21,710 385.407
30/10/2018 22,135 21,515 -2,80 22,135 21,340 465.595
29/10/2018 21,500 22,135 4,09 22,450 21,320 468.768
26/10/2018 21,675 21,265 -3,67 21,675 20,915 553.154
25/10/2018 21,175 22,075 1,92 22,325 20,820 582.340
24/10/2018 22,925 21,660 -5,79 23,180 21,600 823.952
23/10/2018 23,235 22,990 -2,36 23,320 22,650 555.343
22/10/2018 23,825 23,545 -0,82 24,220 23,490 442.651
19/10/2018 24,625 23,740 -3,93 24,820 23,700 652.476
18/10/2018 24,510 24,710 -0,34 25,200 24,510 295.068
17/10/2018 24,900 24,795 0,00 25,260 24,510 427.823
16/10/2018 24,500 24,795 0,98 24,805 24,240 295.886
15/10/2018 24,660 24,555 -0,34 24,660 24,210 187.023
12/10/2018 24,700 24,640 1,65 24,860 24,265 348.887
11/10/2018 24,310 24,240 -2,18 24,750 24,065 586.802
10/10/2018 26,050 24,780 -4,84 26,070 24,770 557.231
09/10/2018 25,700 26,040 2,00 26,155 25,610 314.811
08/10/2018 25,740 25,530 -1,03 25,800 25,390 282.038
05/10/2018 26,415 25,795 -4,00 26,415 25,670 449.822
04/10/2018 26,800 26,870 -0,76 27,325 26,780 229.992
03/10/2018 26,735 27,075 1,50 27,140 26,630 174.066
02/10/2018 26,710 26,675 0,30 26,860 26,315 242.887
01/10/2018 26,780 26,595 -0,69 26,995 26,515 187.591
28/09/2018 26,990 26,780 -0,98 27,205 26,570 240.171
27/09/2018 27,110 27,045 -0,92 27,475 26,900 257.172
26/09/2018 27,750 27,295 -1,48 27,750 27,295 248.797
25/09/2018 27,150 27,705 1,50 27,800 27,100 215.833
24/09/2018 27,195 27,295 -0,75 27,485 26,930 274.645
21/09/2018 27,700 27,500 0,53 27,955 27,315 593.409
20/09/2018 26,880 27,355 1,62 27,650 26,800 548.840
19/09/2018 26,205 26,920 3,92 27,120 26,200 882.014
18/09/2018 25,670 25,905 1,17 26,030 25,625 333.417
17/09/2018 24,950 25,605 2,07 25,800 24,930 294.998
14/09/2018 25,050 25,085 1,29 25,165 24,880 211.687
13/09/2018 25,265 24,765 -1,69 25,365 24,580 275.090
12/09/2018 24,585 25,190 2,71 25,205 24,585 224.764
11/09/2018 24,500 24,525 -2,06 24,585 24,110 590.088
10/09/2018 24,925 25,040 0,74 25,130 24,510 219.616
07/09/2018 24,900 24,855 0,61 25,100 24,700 172.930
06/09/2018 24,815 24,705 -0,60 25,320 24,670 260.163
05/09/2018 25,205 24,855 -2,01 25,210 24,630 405.157
04/09/2018 25,975 25,365 -2,25 26,150 25,210 313.779
03/09/2018 25,900 25,950 0,15 26,040 25,845 84.779
31/08/2018 26,000 25,910 -1,07 26,165 25,655 207.345
30/08/2018 26,450 26,190 -1,34 26,600 26,100 224.420
29/08/2018 26,550 26,545 0,13 26,645 26,315 197.765
28/08/2018 26,450 26,510 0,72 26,760 26,425 304.199
27/08/2018 26,390 26,320 0,59 26,400 25,980 205.376
24/08/2018 25,610 26,165 2,17 26,250 25,525 269.204
23/08/2018 25,930 25,610 -1,23 25,930 25,590 187.920
22/08/2018 25,760 25,930 -0,13 26,080 25,685 255.076
21/08/2018 25,760 25,965 1,21 26,050 25,550 218.546
20/08/2018 25,500 25,655 2,62 25,875 25,460 392.793
17/08/2018 25,185 25,000 -0,66 25,245 24,530 425.687
16/08/2018 25,400 25,165 1,06 25,455 25,035 395.869
15/08/2018 26,060 24,900 -4,60 26,060 24,625 673.136
14/08/2018 26,550 26,100 -0,80 26,615 25,820 371.982
13/08/2018 26,455 26,310 -1,42 26,565 26,140 297.690
10/08/2018 27,115 26,690 -2,82 27,115 26,220 618.362
09/08/2018 27,540 27,465 -0,56 27,665 27,310 184.177
08/08/2018 27,830 27,620 -1,36 27,965 27,490 290.920
07/08/2018 27,395 28,000 2,75 28,170 27,395 503.655
06/08/2018 27,720 27,250 -1,70 27,820 27,020 430.289
03/08/2018 27,390 27,720 1,71 27,850 27,230 339.692
02/08/2018 27,825 27,255 -3,04 27,860 26,920 648.181
01/08/2018 28,160 28,110 2,24 28,280 27,750 668.289
31/07/2018 27,105 27,495 1,50 27,675 26,780 459.332
30/07/2018 26,820 27,090 0,37 27,205 26,595 349.096
27/07/2018 26,700 26,990 1,96 27,350 26,500 552.489
26/07/2018 26,900 26,470 1,11 26,900 26,265 444.337
25/07/2018 26,495 26,180 -1,71 26,500 26,105 478.067
24/07/2018 25,490 26,635 5,40 26,880 25,490 730.919
23/07/2018 25,100 25,270 0,44 25,425 24,980 247.488
20/07/2018 25,750 25,160 -1,99 25,820 24,665 472.130
19/07/2018 26,660 25,670 -3,26 26,795 25,635 546.154
18/07/2018 25,950 26,535 3,29 26,540 25,935 544.445
17/07/2018 25,350 25,690 2,27 25,770 25,020 379.389
16/07/2018 25,350 25,120 -1,34 25,350 25,040 127.724
13/07/2018 25,680 25,460 -0,02 25,740 25,300 218.825
12/07/2018 25,330 25,465 3,06 25,465 24,900 376.921
11/07/2018 25,160 24,710 -3,81 25,210 24,665 494.507
10/07/2018 25,860 25,690 -0,37 25,915 25,470 203.983
09/07/2018 26,000 25,785 1,38 26,100 25,265 382.067
06/07/2018 25,735 25,435 0,79 26,045 24,955 642.236
05/07/2018 24,290 25,235 3,87 25,300 24,250 533.634
04/07/2018 24,400 24,295 -0,82 24,830 24,140 363.606
03/07/2018 24,595 24,495 -0,55 24,915 24,320 310.215
02/07/2018 24,320 24,630 -1,93 24,825 24,030 475.708
29/06/2018 25,865 25,115 -0,44 26,190 25,030 274.515
28/06/2018 25,605 25,225 -2,04 25,620 24,815 372.625
27/06/2018 25,670 25,750 0,14 26,065 25,025 705.271
26/06/2018 26,075 25,715 -1,10 26,335 25,610 414.371
25/06/2018 27,190 26,000 -4,90 27,245 26,000 448.552
22/06/2018 27,020 27,340 1,17 27,490 27,000 148.668
21/06/2018 27,520 27,025 -0,50 27,520 26,880 219.696
20/06/2018 27,450 27,160 0,28 27,755 27,160 267.940
19/06/2018 27,350 27,085 -3,90 27,490 26,855 450.815
18/06/2018 27,855 28,185 0,48 28,215 27,565 359.744
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

Mas noticias

publicidad
publicidad