Vocento 15 años 12 de Diciembre, 15:01 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ARCELORMITT. (MTS)ARCELORMITT. (MTS)

0,060,21 %
26,85

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
19/06/2017 18,180 18,385 2,71 18,580 18,080 761.715
16/06/2017 18,050 17,900 -0,80 18,230 17,740 841.709
15/06/2017 18,610 18,045 -2,77 18,660 17,815 1.409.934
14/06/2017 19,100 18,560 -1,93 19,280 18,560 922.786
13/06/2017 18,830 18,925 0,24 19,010 18,760 678.344
12/06/2017 19,050 18,880 -0,47 19,100 18,680 515.155
09/06/2017 19,050 18,970 0,90 19,200 18,840 637.836
08/06/2017 18,435 18,800 1,95 18,890 18,330 896.959
07/06/2017 18,390 18,440 0,55 18,755 18,215 1.054.589
06/06/2017 18,680 18,340 -2,50 18,680 18,140 1.284.188
05/06/2017 18,745 18,810 0,03 18,935 18,355 986.406
02/06/2017 19,600 18,805 -3,66 19,660 18,605 1.777.816
01/06/2017 19,250 19,520 1,22 19,570 19,135 753.513
31/05/2017 19,800 19,285 -3,45 19,820 19,210 1.080.434
30/05/2017 19,775 19,975 0,50 20,000 19,670 379.681
29/05/2017 19,900 19,875 -0,28 20,015 19,810 314.773
26/05/2017 19,675 19,930 1,50 19,980 19,510 742.395
25/05/2017 20,000 19,635 -2,05 20,030 19,390 1.293.630
24/05/2017 20,205 20,045 -0,12 20,385 19,990 570.277
23/05/2017 20,115 20,070 -0,42 20,280 19,790 765.614
22/05/2017 20,190 20,155 0,17 20,445 20,125 568.906
19/05/2017 19,815 20,120 2,05 20,160 19,680 755.526
18/05/2017 19,075 19,715 -1,27 19,850 19,075 1.135.097
17/05/2017 20,775 19,968 -2,83 20,964 19,968 1.926.657
16/05/2017 20,550 20,550 -0,29 20,847 20,304 1.106.312
15/05/2017 20,100 20,610 3,06 20,610 19,677 1.846.238
12/05/2017 21,600 19,998 -7,94 21,708 19,932 4.620.826
11/05/2017 21,729 21,723 0,49 22,215 21,378 1.738.856
10/05/2017 21,588 21,618 0,28 21,690 21,246 1.086.006
09/05/2017 21,468 21,558 1,11 21,720 21,366 1.176.357
08/05/2017 21,834 21,321 -1,29 21,834 21,060 1.443.170
05/05/2017 20,706 21,600 4,20 21,600 20,463 1.644.771
04/05/2017 20,940 20,730 -1,36 21,132 20,460 2.040.144
03/05/2017 21,660 21,015 -3,02 21,660 20,979 1.495.589
02/05/2017 21,840 21,669 -0,37 22,002 21,360 1.111.214
28/04/2017 21,375 21,750 1,95 22,011 21,375 1.152.738
27/04/2017 21,882 21,333 -3,30 21,900 21,129 1.289.751
26/04/2017 21,804 22,062 -0,58 22,170 21,405 1.568.018
25/04/2017 22,176 22,191 0,64 22,560 21,828 1.206.486
24/04/2017 22,470 22,050 3,19 22,491 21,912 1.530.918
21/04/2017 21,750 21,369 0,58 21,915 21,324 1.999.431
20/04/2017 20,634 21,246 2,13 21,315 20,580 1.497.566
19/04/2017 20,250 20,802 3,55 20,898 20,160 1.700.293
18/04/2017 21,147 20,088 -5,96 21,150 19,905 3.363.044
13/04/2017 21,168 21,360 -0,42 21,615 21,150 1.070.978
12/04/2017 22,485 21,450 -4,60 22,515 21,396 2.265.736
11/04/2017 22,860 22,485 -2,38 23,025 22,140 1.604.793
10/04/2017 23,310 23,034 -0,67 23,442 23,010 824.121
07/04/2017 23,130 23,190 -0,83 23,190 22,848 1.521.463
06/04/2017 23,193 23,385 -0,75 23,685 23,067 1.277.582
05/04/2017 23,718 23,562 0,10 24,066 23,562 1.291.865
04/04/2017 23,310 23,538 0,77 23,550 22,950 999.513
03/04/2017 23,814 23,358 -1,21 23,910 23,250 1.027.886
31/03/2017 23,934 23,643 -1,13 24,105 23,493 1.362.502
30/03/2017 23,370 23,913 2,01 23,940 23,262 1.420.908
29/03/2017 23,355 23,442 0,83 23,835 23,268 1.690.934
28/03/2017 23,082 23,250 1,92 23,250 22,590 1.948.411
27/03/2017 23,073 22,812 -4,66 23,409 22,395 4.766.032
24/03/2017 24,276 23,928 -0,76 24,375 23,850 1.316.173
23/03/2017 24,549 24,111 -1,36 24,852 24,066 1.929.190
22/03/2017 24,105 24,444 -0,54 24,633 23,760 3.499.663
21/03/2017 25,455 24,576 -2,94 25,542 24,405 2.167.877
20/03/2017 25,314 25,320 -0,85 25,527 25,173 804.547
17/03/2017 25,308 25,536 -0,16 25,728 25,173 1.041.987
16/03/2017 25,623 25,578 2,50 25,905 25,446 2.387.762
15/03/2017 24,990 24,954 1,19 25,230 24,765 1.175.889
14/03/2017 24,948 24,660 -0,24 25,137 24,183 1.432.735
13/03/2017 23,910 24,720 4,37 24,810 23,895 1.572.936
10/03/2017 24,096 23,685 -1,80 24,432 23,550 1.848.806
09/03/2017 24,231 24,120 -1,39 24,537 23,598 2.564.500
08/03/2017 24,480 24,459 -0,31 24,900 24,300 918.404
07/03/2017 24,885 24,534 -0,93 24,945 24,435 1.214.856
06/03/2017 25,200 24,765 -1,96 25,209 24,570 1.791.749
03/03/2017 25,398 25,260 -1,39 25,617 25,140 1.208.338
02/03/2017 26,220 25,617 -2,21 26,496 25,536 1.267.096
01/03/2017 25,155 26,196 5,04 26,235 25,155 1.579.398
28/02/2017 25,125 24,939 -1,21 25,206 24,750 888.719
27/02/2017 24,960 25,245 1,34 25,320 24,495 987.912
24/02/2017 24,990 24,912 -1,56 25,281 24,144 2.010.404
23/02/2017 25,980 25,308 -2,03 26,514 25,134 1.159.738
22/02/2017 26,460 25,833 -1,70 26,475 25,752 695.742
21/02/2017 26,190 26,280 0,81 26,511 26,169 773.043
20/02/2017 25,959 26,070 1,68 26,205 25,830 527.981
17/02/2017 25,713 25,638 -1,15 25,935 25,452 751.022
16/02/2017 26,100 25,935 -1,09 26,100 25,767 925.161
15/02/2017 25,920 26,220 1,69 26,325 25,602 981.460
14/02/2017 25,950 25,785 -0,35 26,100 25,389 1.216.273
13/02/2017 25,704 25,875 5,20 26,100 24,852 2.167.582
10/02/2017 23,301 24,597 8,94 24,732 23,226 4.111.535
09/02/2017 22,194 22,578 2,53 22,635 21,600 1.064.923
08/02/2017 22,320 22,020 -0,15 22,395 21,555 763.455
07/02/2017 22,038 22,053 0,03 22,320 22,020 427.635
06/02/2017 22,245 22,047 -0,28 22,410 21,930 657.176
03/02/2017 22,155 22,110 -2,32 22,458 22,020 837.454
02/02/2017 22,527 22,635 2,86 22,947 22,371 1.139.504
01/02/2017 21,684 22,005 2,19 22,740 21,660 1.025.454
31/01/2017 22,200 21,534 -2,70 22,290 21,534 1.050.048
30/01/2017 22,800 22,131 -3,05 22,839 22,008 1.062.476
27/01/2017 22,650 22,827 0,32 23,040 22,500 686.300
26/01/2017 22,962 22,755 0,60 23,097 22,332 1.305.896
25/01/2017 23,382 22,620 -2,18 23,520 22,620 1.488.462
24/01/2017 23,049 23,124 1,30 23,256 22,950 633.676
23/01/2017 22,929 22,827 -0,44 23,115 22,620 535.886
20/01/2017 22,740 22,929 0,46 23,250 22,560 694.187
19/01/2017 23,250 22,824 -1,63 23,670 22,803 999.105
18/01/2017 22,740 23,202 2,50 23,265 22,650 846.269
17/01/2017 22,770 22,635 -1,58 22,827 22,446 645.005
16/01/2017 22,710 22,998 0,72 23,091 22,647 457.690
13/01/2017 22,470 22,833 2,17 22,833 22,323 655.763
12/01/2017 23,175 22,347 -3,47 23,295 22,338 1.183.577
11/01/2017 22,920 23,151 2,21 23,352 22,815 1.217.001
10/01/2017 21,669 22,650 4,73 22,653 21,432 1.348.663
09/01/2017 21,972 21,627 -0,70 22,167 21,363 828.506
06/01/2017 21,924 21,780 -1,29 22,071 21,732 497.117
05/01/2017 21,750 22,065 3,74 22,302 21,447 1.406.437
04/01/2017 21,690 21,270 -0,51 21,750 21,153 627.443
03/01/2017 21,204 21,378 0,88 21,633 21,174 993.156
02/01/2017 20,970 21,192 0,54 21,411 20,829 418.226
30/12/2016 21,120 21,078 -0,31 21,345 20,970 475.085
29/12/2016 21,447 21,144 -1,97 21,483 20,958 587.976
28/12/2016 21,165 21,570 1,70 21,807 21,165 694.676
27/12/2016 21,000 21,210 -0,07 21,210 20,859 462.932
23/12/2016 21,369 21,225 -1,15 21,369 21,069 432.288
22/12/2016 21,801 21,471 -2,04 21,900 21,330 622.592
21/12/2016 21,900 21,918 0,74 22,170 21,633 963.326
20/12/2016 21,033 21,756 2,20 21,840 20,904 1.431.103
19/12/2016 21,960 21,288 -4,84 21,960 21,213 1.903.780
16/12/2016 22,698 22,371 0,17 22,707 22,203 872.760
15/12/2016 22,728 22,332 -1,70 22,875 21,945 1.122.289
14/12/2016 22,473 22,719 1,35 22,845 22,080 889.191
13/12/2016 23,085 22,416 -3,26 23,085 22,170 1.421.140

Mas noticias

publicidad