publicidad
25 de Mayo, 16:38 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ARCELORMITTA (MT)ARCELORMITTA (MT)

-0,03-0,32 %
9,94

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2013 10,020 9,940 -0,32 10,045 9,829 6.898.505
23/05/2013 9,950 9,972 -2,66 10,040 9,838 12.199.885
22/05/2013 10,280 10,245 -0,29 10,400 10,175 7.315.092
21/05/2013 10,100 10,275 1,68 10,340 10,065 8.490.112
20/05/2013 10,040 10,105 1,32 10,140 9,981 5.752.732
17/05/2013 9,720 9,973 1,92 10,095 9,680 15.537.655
16/05/2013 9,760 9,785 0,25 9,796 9,598 8.896.207
15/05/2013 9,848 9,761 -0,34 9,910 9,720 8.713.991
14/05/2013 10,015 9,794 -1,67 10,015 9,629 12.891.781
13/05/2013 10,115 9,960 -1,34 10,235 9,926 8.487.571
10/05/2013 10,245 10,095 2,55 10,420 10,010 19.537.872
09/05/2013 9,639 9,844 3,09 9,886 9,600 11.471.557
08/05/2013 9,737 9,549 -1,40 9,751 9,406 11.641.681
07/05/2013 9,680 9,685 0,02 9,797 9,631 7.455.687
06/05/2013 9,602 9,683 0,54 9,770 9,602 3.600.495
03/05/2013 9,478 9,631 2,64 9,740 9,401 11.469.587
02/05/2013 9,349 9,383 0,98 9,519 9,238 9.925.855
30/04/2013 9,552 9,292 -2,00 9,579 9,162 9.431.637
29/04/2013 9,448 9,482 2,07 9,628 9,411 7.282.966
26/04/2013 9,566 9,290 -2,76 9,566 9,228 8.657.697
25/04/2013 9,449 9,554 2,12 9,615 9,356 10.505.192
24/04/2013 9,089 9,356 3,06 9,380 9,080 11.697.766
23/04/2013 8,830 9,078 3,63 9,080 8,742 13.835.148
22/04/2013 8,855 8,760 -0,05 8,906 8,705 11.978.879
19/04/2013 8,780 8,764 1,32 8,929 8,705 14.971.531
18/04/2013 8,707 8,650 -0,31 8,855 8,520 15.711.647
17/04/2013 9,042 8,677 -3,59 9,042 8,661 20.278.941
16/04/2013 8,980 9,000 -0,06 9,180 8,935 13.075.201
15/04/2013 9,300 9,005 -3,48 9,343 8,901 17.749.392
12/04/2013 9,485 9,330 -1,42 9,677 9,309 11.710.460
11/04/2013 9,544 9,464 -1,43 9,576 9,290 13.149.458
10/04/2013 9,641 9,601 0,02 9,773 9,566 13.148.456
09/04/2013 9,430 9,599 3,25 9,654 9,430 12.949.384
08/04/2013 9,313 9,297 0,55 9,405 9,128 10.895.961
05/04/2013 9,519 9,246 -2,81 9,543 9,080 20.737.459
04/04/2013 9,666 9,513 -1,27 9,866 9,513 19.657.771
03/04/2013 9,570 9,635 0,19 9,650 9,285 18.931.447
02/04/2013 10,015 9,617 -4,31 10,050 9,606 23.936.146
28/03/2013 10,230 10,050 -1,18 10,300 10,025 8.909.737
27/03/2013 10,405 10,170 -1,36 10,475 10,045 11.456.876
26/03/2013 10,375 10,310 0,05 10,425 10,275 8.842.527
25/03/2013 10,610 10,305 -0,91 10,690 10,290 9.139.670
22/03/2013 10,630 10,400 -2,53 10,645 10,380 12.143.246
21/03/2013 10,740 10,670 -0,51 10,740 10,490 9.927.881
20/03/2013 10,850 10,725 0,19 10,900 10,625 10.749.683
19/03/2013 11,000 10,705 -3,47 11,035 10,630 17.296.386
18/03/2013 11,200 11,090 -2,85 11,250 10,985 11.630.504
15/03/2013 11,600 11,415 -0,95 11,600 11,380 17.358.108
14/03/2013 11,300 11,525 2,63 11,600 11,250 12.522.547
13/03/2013 11,500 11,230 -2,43 11,510 11,185 7.720.471
12/03/2013 11,400 11,510 0,48 11,680 11,370 7.475.892
11/03/2013 11,585 11,455 0,93 11,640 11,400 8.001.479
08/03/2013 11,145 11,350 2,30 11,365 11,140 7.865.236
07/03/2013 11,215 11,095 -0,31 11,340 11,095 8.258.095
06/03/2013 11,110 11,130 -0,36 11,205 11,020 8.017.741
05/03/2013 10,985 11,170 3,04 11,210 10,950 13.320.832
04/03/2013 11,020 10,840 -3,56 11,040 10,820 13.243.470
01/03/2013 11,440 11,240 -2,39 11,470 11,130 9.809.214
28/02/2013 11,610 11,515 -0,52 11,745 11,300 10.096.544
27/02/2013 11,450 11,575 2,30 11,600 11,190 8.589.266
26/02/2013 11,290 11,315 -2,46 11,485 11,220 12.265.438
25/02/2013 11,590 11,600 0,69 11,915 11,515 11.070.531
22/02/2013 11,695 11,520 0,30 11,790 11,470 9.731.195
21/02/2013 11,800 11,485 -3,93 11,800 11,455 16.146.001
20/02/2013 12,360 11,955 -4,01 12,420 11,945 9.943.193
19/02/2013 12,140 12,455 2,38 12,540 12,105 10.581.190
18/02/2013 12,165 12,165 0,45 12,205 12,100 4.067.152
15/02/2013 12,305 12,110 -0,82 12,450 12,100 7.644.151
14/02/2013 12,305 12,210 -1,17 12,410 12,110 6.861.998
13/02/2013 12,280 12,355 0,77 12,500 12,260 5.870.802
12/02/2013 12,200 12,260 0,20 12,260 12,050 5.142.280
11/02/2013 12,250 12,235 -0,08 12,280 12,150 4.714.682
08/02/2013 12,290 12,245 0,12 12,360 12,140 6.719.206
07/02/2013 12,650 12,230 -2,63 12,660 12,200 10.486.941
06/02/2013 12,500 12,560 1,05 12,845 12,350 15.027.809
05/02/2013 12,365 12,430 0,36 12,490 12,315 6.528.519
04/02/2013 12,810 12,385 -3,28 12,845 12,370 8.539.266
01/02/2013 12,655 12,805 1,51 12,900 12,650 6.540.476
31/01/2013 12,760 12,615 -2,17 12,905 12,615 8.557.270
30/01/2013 13,005 12,895 -2,27 13,130 12,830 7.600.723
29/01/2013 13,010 13,195 1,07 13,300 13,000 8.035.053
28/01/2013 13,270 13,055 -0,84 13,280 13,035 5.854.000
25/01/2013 13,200 13,165 -1,39 13,240 13,065 10.514.945
24/01/2013 13,425 13,350 -0,41 13,435 13,310 6.580.278
23/01/2013 13,575 13,405 -0,37 13,595 13,390 6.291.068
22/01/2013 13,665 13,455 -1,36 13,755 13,415 9.578.143
21/01/2013 13,240 13,640 3,96 13,660 13,205 9.214.803
18/01/2013 13,020 13,120 1,86 13,135 12,985 10.010.039
17/01/2013 12,755 12,880 0,43 12,975 12,700 6.808.781
16/01/2013 12,880 12,825 -0,47 12,965 12,745 9.183.917
15/01/2013 12,700 12,885 1,06 12,990 12,690 9.247.399
14/01/2013 13,045 12,750 -2,49 13,120 12,710 9.515.574
11/01/2013 13,280 13,075 -0,19 13,280 12,945 9.282.401
10/01/2013 13,300 13,100 0,15 13,420 13,030 31.072.446
09/01/2013 13,560 13,080 -2,53 13,595 12,640 28.833.041
08/01/2013 13,500 13,420 -0,81 13,670 13,375 5.306.032
07/01/2013 13,440 13,530 0,19 13,535 13,375 4.073.977
04/01/2013 13,495 13,505 -0,84 13,585 13,375 4.311.260
03/01/2013 13,425 13,620 0,81 13,660 13,385 4.898.341
02/01/2013 13,320 13,510 4,45 13,550 13,305 9.162.518
31/12/2012 12,750 12,935 0,54 12,970 12,650 1.680.678
28/12/2012 13,080 12,865 -1,19 13,140 12,855 3.591.915
27/12/2012 12,960 13,020 0,77 13,190 12,950 4.865.669
24/12/2012 12,935 12,920 0,31 12,945 12,840 867.561
21/12/2012 12,800 12,880 -2,46 12,975 12,760 12.547.550
20/12/2012 13,020 13,205 0,96 13,245 13,005 6.362.827
19/12/2012 13,230 13,080 -0,38 13,275 13,075 6.511.124
18/12/2012 13,000 13,130 1,43 13,220 13,000 7.104.779
17/12/2012 12,845 12,945 1,45 12,960 12,790 4.902.371
14/12/2012 12,690 12,760 0,79 12,805 12,635 5.425.131
13/12/2012 12,680 12,660 0,12 12,725 12,525 5.103.209
12/12/2012 12,630 12,645 1,00 12,740 12,570 7.539.843
11/12/2012 12,325 12,520 2,08 12,540 12,290 7.645.896
10/12/2012 12,065 12,265 0,82 12,270 12,030 4.745.554
07/12/2012 12,300 12,165 -1,26 12,385 12,080 6.328.568
06/12/2012 12,245 12,320 0,94 12,380 12,200 6.313.419
05/12/2012 12,080 12,205 2,01 12,225 12,060 8.610.547
04/12/2012 11,810 11,965 1,44 11,985 11,790 6.123.043
03/12/2012 11,785 11,795 0,94 11,940 11,755 5.201.345
30/11/2012 11,800 11,685 -0,81 11,880 11,685 6.810.563
29/11/2012 11,550 11,780 2,97 11,805 11,540 8.261.438
28/11/2012 11,400 11,440 -0,35 11,470 11,235 5.485.010
27/11/2012 11,680 11,480 -0,43 11,750 11,440 6.394.083
26/11/2012 11,660 11,530 -1,54 11,675 11,445 6.741.462
23/11/2012 11,635 11,710 1,04 11,750 11,500 5.139.290
22/11/2012 11,675 11,590 0,39 11,795 11,545 4.891.617
21/11/2012 11,415 11,545 0,22 11,615 11,390 4.881.190
20/11/2012 11,580 11,520 -1,58 11,630 11,445 6.684.803
19/11/2012 11,585 11,705 1,96 11,745 11,505 8.226.209
16/11/2012 11,650 11,480 -1,63 11,750 11,435 9.932.786
15/11/2012 11,740 11,670 -2,14 11,850 11,650 8.096.313
14/11/2012 12,060 11,925 -1,81 12,345 11,875 7.260.831
13/11/2012 12,040 12,145 -0,16 12,180 11,855 6.340.921
12/11/2012 12,040 12,165 1,04 12,215 12,025 6.962.184
09/11/2012 11,890 12,040 1,09 12,110 11,750 7.185.861
08/11/2012 12,080 11,910 -1,04 12,200 11,865 6.515.183
07/11/2012 12,480 12,035 -1,67 12,500 12,030 12.477.757
06/11/2012 11,825 12,240 3,16 12,270 11,675 12.962.546
05/11/2012 11,800 11,865 -0,38 11,935 11,710 4.115.877
02/11/2012 11,685 11,910 1,28 12,090 11,670 9.669.331
01/11/2012 11,395 11,760 2,89 11,820 11,260 9.973.470
31/10/2012 11,800 11,430 -6,43 12,000 11,400 17.871.482
30/10/2012 11,870 12,215 3,21 12,215 11,870 5.151.744
29/10/2012 11,870 11,835 -1,54 11,940 11,725 4.155.347
26/10/2012 11,820 12,020 1,01 12,100 11,725 6.576.197
25/10/2012 12,155 11,900 -2,38 12,260 11,875 6.947.815
24/10/2012 12,070 12,190 1,50 12,215 11,775 7.006.473
23/10/2012 12,675 12,010 -3,15 12,700 11,950 11.774.663
22/10/2012 12,520 12,400 -1,27 12,690 12,310 7.212.442
19/10/2012 12,865 12,560 0,40 12,920 12,520 16.342.482
18/10/2012 12,380 12,510 1,25 12,545 12,220 7.989.981
17/10/2012 11,900 12,355 5,01 12,355 11,885 15.033.243
16/10/2012 11,395 11,765 4,62 11,790 11,315 10.146.509
15/10/2012 11,365 11,245 -1,70 11,495 11,190 7.599.638
12/10/2012 11,640 11,440 -0,78 11,700 11,440 6.057.833
11/10/2012 11,290 11,530 1,36 11,575 11,255 6.842.613
10/10/2012 11,385 11,375 -0,09 11,620 11,340 6.273.195
09/10/2012 11,320 11,385 1,47 11,590 11,130 10.887.581
08/10/2012 11,290 11,220 -1,54 11,305 11,040 9.501.191
05/10/2012 11,300 11,395 1,38 11,520 11,250 8.149.705
04/10/2012 11,355 11,240 -0,71 11,445 11,105 8.095.593
03/10/2012 11,205 11,320 0,76 11,480 11,160 6.736.921
02/10/2012 11,310 11,235 -2,22 11,565 11,150 9.257.369
01/10/2012 11,130 11,490 2,96 11,510 11,100 9.065.687
28/09/2012 11,550 11,160 -2,96 11,620 11,160 11.866.763
27/09/2012 11,600 11,500 -0,52 11,705 11,410 9.120.754
26/09/2012 11,810 11,560 -4,38 11,870 11,530 10.928.663
25/09/2012 12,135 12,090 -0,04 12,160 11,865 6.992.016
24/09/2012 12,255 12,095 -2,34 12,320 11,980 7.701.948
21/09/2012 12,470 12,385 0,20 12,570 12,300 13.130.072
20/09/2012 12,365 12,360 -0,72 12,530 12,250 8.500.801
19/09/2012 12,710 12,450 -2,43 12,870 12,320 12.335.073
18/09/2012 12,670 12,760 -0,74 12,855 12,505 9.681.512
17/09/2012 13,090 12,855 -4,00 13,125 12,750 11.236.759
14/09/2012 12,995 13,390 9,17 13,445 12,880 21.926.074
13/09/2012 12,550 12,265 -2,11 12,570 12,210 7.267.648
12/09/2012 12,680 12,530 -0,67 12,800 12,470 9.228.131
11/09/2012 12,400 12,615 1,08 12,615 12,200 6.728.718
10/09/2012 12,390 12,480 0,44 12,610 12,380 6.661.798
07/09/2012 11,900 12,425 4,50 12,470 11,900 14.643.880
06/09/2012 11,495 11,890 4,12 11,905 11,440 12.497.662
05/09/2012 11,585 11,420 -1,97 11,710 11,240 12.026.761
04/09/2012 11,975 11,650 -1,73 11,995 11,645 5.568.284
03/09/2012 11,770 11,855 0,00 12,030 11,725 4.507.585
31/08/2012 11,595 11,855 2,60 11,970 11,520 9.360.650
30/08/2012 11,780 11,555 -2,69 11,855 11,475 8.032.599
29/08/2012 12,085 11,875 -1,78 12,140 11,865 5.565.487
28/08/2012 12,230 12,090 -2,66 12,325 12,080 6.062.297
27/08/2012 12,245 12,420 1,10 12,510 12,200 3.415.634
24/08/2012 12,450 12,285 -2,58 12,480 12,170 8.471.177
23/08/2012 12,850 12,610 -1,06 13,000 12,560 6.656.337
22/08/2012 12,800 12,745 -2,00 12,970 12,680 6.582.549
21/08/2012 12,775 13,005 2,36 13,055 12,765 5.659.377
20/08/2012 12,915 12,705 -2,53 12,980 12,640 5.690.226
17/08/2012 12,750 13,035 2,72 13,100 12,715 8.962.168
16/08/2012 12,440 12,690 2,17 12,690 12,420 4.940.735
15/08/2012 12,715 12,420 -2,82 12,730 12,380 6.467.009
14/08/2012 12,835 12,780 0,12 12,890 12,710 4.812.765
13/08/2012 12,930 12,765 -1,35 12,975 12,680 5.879.217
10/08/2012 12,900 12,940 -0,58 13,060 12,820 5.220.315
09/08/2012 13,100 13,015 -0,34 13,200 12,960 7.118.586
08/08/2012 12,990 13,060 -0,23 13,095 12,825 8.388.361
07/08/2012 12,510 13,090 4,76 13,090 12,505 10.644.819
06/08/2012 12,250 12,495 2,00 12,565 12,075 8.624.213
03/08/2012 11,705 12,250 2,90 12,260 11,645 16.537.998
02/08/2012 12,965 11,905 -8,77 13,240 11,810 22.508.664
01/08/2012 13,150 13,050 -0,11 13,195 12,915 4.931.906
31/07/2012 13,220 13,065 -1,36 13,300 12,940 8.332.393
30/07/2012 12,700 13,245 5,41 13,330 12,655 11.040.196
27/07/2012 12,145 12,565 4,27 12,565 12,050 10.282.817
26/07/2012 11,685 12,050 1,77 12,050 11,440 12.680.484
25/07/2012 11,750 11,840 0,89 12,155 11,735 8.865.778
24/07/2012 11,775 11,735 -0,09 11,900 11,615 6.431.081
23/07/2012 11,950 11,745 -3,33 11,995 11,580 9.171.439
20/07/2012 12,580 12,150 -3,95 12,610 12,145 10.027.094
19/07/2012 12,470 12,650 1,85 12,710 12,445 6.753.954
18/07/2012 12,280 12,420 2,10 12,450 12,190 5.801.823
17/07/2012 12,335 12,165 -0,65 12,460 12,120 5.592.700
16/07/2012 12,300 12,245 -0,57 12,385 12,155 4.105.851
13/07/2012 12,215 12,315 1,95 12,315 12,060 6.609.999
12/07/2012 12,060 12,080 -0,70 12,390 11,995 6.544.076
11/07/2012 12,005 12,165 0,21 12,320 11,920 5.205.711
10/07/2012 11,935 12,140 2,02 12,365 11,800 7.491.170
09/07/2012 12,095 11,900 -2,02 12,180 11,870 7.836.927
06/07/2012 12,385 12,145 -2,25 12,560 12,145 8.695.705
05/07/2012 12,715 12,425 -3,35 12,920 12,315 11.556.273
04/07/2012 12,815 12,855 0,19 12,940 12,700 5.704.952
03/07/2012 12,315 12,830 5,64 12,830 12,265 9.581.155
02/07/2012 12,055 12,145 0,29 12,390 11,915 8.516.381
29/06/2012 11,880 12,110 6,74 12,110 11,740 12.883.560
28/06/2012 11,450 11,345 -0,66 11,540 11,155 6.810.256
27/06/2012 11,300 11,420 1,33 11,455 11,070 7.097.482
26/06/2012 11,370 11,270 -0,88 11,545 11,200 7.475.662
25/06/2012 11,725 11,370 -4,49 11,865 11,370 8.240.156
22/06/2012 11,900 11,905 -1,49 12,035 11,810 6.824.083
21/06/2012 12,255 12,085 -2,97 12,485 12,000 10.281.753
20/06/2012 12,265 12,455 2,47 12,485 12,180 8.682.524
19/06/2012 11,585 12,155 5,47 12,230 11,520 10.393.705
18/06/2012 11,850 11,525 -0,30 11,900 11,485 10.724.587
15/06/2012 11,095 11,560 5,67 11,560 11,050 20.583.014
14/06/2012 10,980 10,940 -0,68 11,070 10,720 7.550.820
13/06/2012 11,275 11,015 -1,43 11,340 10,915 8.889.635
12/06/2012 11,050 11,175 0,40 11,295 10,960 7.743.817
11/06/2012 11,790 11,130 -1,90 11,870 11,115 10.520.246
08/06/2012 11,450 11,345 -2,24 11,495 11,195 9.316.194
07/06/2012 11,550 11,605 0,74 11,960 11,345 12.473.110
06/06/2012 11,260 11,520 3,27 11,555 11,240 10.833.778
05/06/2012 11,120 11,155 1,55 11,240 10,975 4.403.979
04/06/2012 10,735 10,985 1,06 11,185 10,700 6.364.687
01/06/2012 11,240 10,870 -2,73 11,250 10,595 14.263.071
31/05/2012 11,485 11,175 -2,44 11,535 11,030 15.259.199
30/05/2012 11,770 11,455 -3,66 11,860 11,420 9.568.209
29/05/2012 11,775 11,890 4,07 12,030 11,560 10.530.784
28/05/2012 11,595 11,425 0,09 11,760 11,390 4.466.189
publicidad