Cotización de los valores en bolsa

ARCELORMITT.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

27,7000 €

M%Aacute;XIMO

27,8700 €

MÁXIMO (52 SEMANAS)

30,8600 €

VAR. 2021(%)

44,71 %

VOL. DIARIO (TIT.)

735.216

ÚLT. SESIÓN

27,7250 €

MÍNIMO

26,7950 €

MÍNIMO (52 SEMANAS)

12,9550 €

VAR. 12 MESES(%)

105,48 %

EFECTIVO

20.039.784€

15 últimas sesiones

21/10/2021
- Cierre
- 26,9700
- Var. (%)
- -3,919%
22/10/2021
- Cierre
- 27,2150
- Var. (%)
- 0,908%
25/10/2021
- Cierre
- 28,4000
- Var. (%)
- 4,354%
26/10/2021
- Cierre
- 29,2250
- Var. (%)
- 2,905%
27/10/2021
- Cierre
- 29,1350
- Var. (%)
- -0,308%
28/10/2021
- Cierre
- 28,9500
- Var. (%)
- -0,635%
29/10/2021
- Cierre
- 29,3400
- Var. (%)
- 1,347%
01/11/2021
- Cierre
- 29,9000
- Var. (%)
- 1,909%
02/11/2021
- Cierre
- 28,7500
- Var. (%)
- -3,846%
03/11/2021
- Cierre
- 28,5750
- Var. (%)
- -0,609%
04/11/2021
- Cierre
- 28,4150
- Var. (%)
- -0,560%
05/11/2021
- Cierre
- 27,9500
- Var. (%)
- -1,636%
08/11/2021
- Cierre
- 28,8550
- Var. (%)
- 3,238%
09/11/2021
- Cierre
- 27,7250
- Var. (%)
- -3,916%
10/11/2021
- Cierre
- 27,3500
- Var. (%)
- -1,353%

-0.14%

Rango de precios (12 M.)
Máximo
30,8600

Mínimo
16,8996

Ratios Económicos
Capitalización (MM€)
30.203

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
0,55

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2021	30,8600
Mínimo 2021	16,8996
Máximo 12 meses	30,8600
Míximo 12 meses	12,9550
Rent. Máx. Diaria	6,46
Rent. Med. Diaria	-0,15
Rent. Mín. Diaria	-8,04

Volumen
Días Cotizados	255
Capitalización (MM€)	30.203
Acciones en circulación (M)	1.104,33
Media títulos 3m	534.559
Media títulos 12m	554.308
Efectivo 3m	14.702.238
Efectivo 12m	13.103.852

Ratios Económicos
Rentb. por Dividendos (%)	0,55
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	43,81
Coeficiente Alfa	-0,17
Coeficiente Beta	2,19
Volatilidad	52,34
Desviación típica	2,74
Varianza	7,51

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
10/11/2021	27,3500	-0,3750	-1,353%	27,7000	27,8700	26,7950	735.216
09/11/2021	27,7250	-1,1300	-3,916%	28,5800	28,9600	27,7250	587.832
08/11/2021	28,8550	0,9050	3,238%	28,0300	29,0200	27,9750	415.569
05/11/2021	27,9500	-0,4650	-1,636%	28,3300	28,4200	27,5950	639.523
04/11/2021	28,4150	-0,1600	-0,560%	28,8700	28,9800	28,3050	349.120
03/11/2021	28,5750	-0,1750	-0,609%	29,0100	29,2500	28,5750	474.875
02/11/2021	28,7500	-1,1500	-3,846%	29,4100	29,4100	28,5150	885.789
01/11/2021	29,9000	0,5600	1,909%	29,6900	30,1450	29,6200	592.253
29/10/2021	29,3400	0,3900	1,347%	28,7350	29,3400	28,6700	444.431
28/10/2021	28,9500	-0,1850	-0,635%	28,8700	29,0550	28,6200	239.967
27/10/2021	29,1350	-0,0900	-0,308%	29,0000	29,5800	28,4450	548.348
26/10/2021	29,2250	0,8250	2,905%	28,6000	29,3850	28,5550	647.220
25/10/2021	28,4000	1,1850	4,354%	27,4500	28,4650	27,4500	579.201
22/10/2021	27,2150	0,2450	0,908%	27,2350	27,6950	27,1300	290.096
21/10/2021	26,9700	-1,1000	-3,919%	27,9750	27,9750	26,9700	486.657
20/10/2021	28,0700	0,3150	1,135%	27,4300	28,1000	27,3350	406.151
19/10/2021	27,7550	0,0900	0,325%	28,0800	28,1850	27,6100	315.426
18/10/2021	27,6650	-0,0350	-0,126%	27,8500	28,1600	27,4050	499.663
15/10/2021	27,7000	0,2650	0,966%	27,7000	27,9500	27,3550	461.347
14/10/2021	27,4350	0,8450	3,178%	27,1200	27,6600	26,8950	678.379
13/10/2021	26,5900	0,1850	0,701%	26,3500	26,8150	26,1000	494.562
12/10/2021	26,4050	0,1750	0,667%	25,6950	26,4100	25,4050	591.859
11/10/2021	26,2300	1,0900	4,336%	25,1800	26,4400	25,1800	966.453
08/10/2021	25,1400	-0,0950	-0,376%	25,1050	25,5200	24,9300	388.064
07/10/2021	25,2350	1,0450	4,320%	24,7550	25,5850	24,5900	813.155
06/10/2021	24,1900	-1,0700	-4,236%	24,8500	24,9150	24,0950	742.200
05/10/2021	25,2600	0,5700	2,309%	24,7500	25,2800	24,4200	658.414
04/10/2021	24,6900	-0,4650	-1,849%	25,3550	25,5050	24,6850	550.291
01/10/2021	25,1550	-1,2700	-4,806%	25,6400	25,7850	24,9300	978.881
30/09/2021	26,4250	0,5450	2,106%	26,1500	26,5500	26,0300	518.527
29/09/2021	25,8800	0,4700	1,850%	25,5800	26,2500	25,3450	431.217
28/09/2021	25,4100	-0,6150	-2,363%	26,0000	26,1200	25,4100	367.821
27/09/2021	26,0250	0,1950	0,755%	26,0500	26,2600	25,7250	330.421
24/09/2021	25,8300	-0,1950	-0,749%	25,9700	26,0850	25,6200	284.956
23/09/2021	26,0250	0,2600	1,009%	26,0300	26,0950	25,5500	447.464
22/09/2021	25,7650	1,0950	4,439%	25,4700	25,8800	25,2750	630.790
21/09/2021	24,6700	-0,4500	-1,791%	25,2700	25,6750	24,4750	901.534
20/09/2021	25,1200	-2,0950	-7,698%	26,5000	26,5000	24,9300	1.851.197
17/09/2021	27,2150	-1,2200	-4,290%	28,1000	28,4350	27,1450	885.234
16/09/2021	28,4350	-0,3150	-1,096%	28,7650	28,9650	28,4150	422.355
15/09/2021	28,7500	1,2500	4,545%	27,4900	28,8350	27,4000	624.661
14/09/2021	27,5000	-0,4050	-1,451%	27,8850	27,8950	27,3350	352.420
13/09/2021	27,9050	-0,0050	-0,018%	27,8500	28,3750	27,7650	323.147
10/09/2021	27,9100	-0,0450	-0,161%	28,2750	28,2900	27,8600	270.483
09/09/2021	27,9550	-0,3200	-1,132%	28,1000	28,3350	27,7700	429.383
08/09/2021	28,2750	-0,3050	-1,067%	28,5050	28,5950	28,1050	436.410
07/09/2021	28,5800	-0,0050	-0,017%	28,5600	29,2300	28,5300	550.389
06/09/2021	28,5850	0,3400	1,204%	28,2800	28,7600	28,2800	231.089
03/09/2021	28,2450	-0,4200	-1,465%	28,6200	28,8150	28,1700	394.130
02/09/2021	28,6650	0,3200	1,129%	28,5350	28,7300	28,3300	317.871
01/09/2021	28,3450	-0,1100	-0,387%	28,6000	28,6450	27,8200	688.727
31/08/2021	28,4550	-0,8500	-2,901%	29,4150	29,4150	28,2150	510.511
30/08/2021	29,3050	-0,1250	-0,425%	29,5000	29,8200	29,2300	260.473
27/08/2021	29,4300	0,7850	2,740%	28,5300	29,4450	28,5100	379.908
26/08/2021	28,6450	-0,6400	-2,185%	28,9000	29,2500	28,6200	339.139
25/08/2021	29,2850	0,0750	0,257%	29,2000	29,3900	29,0200	272.319
24/08/2021	29,2100	0,8000	2,816%	28,6350	29,4650	28,5900	648.451
23/08/2021	28,4100	0,2600	0,924%	28,4800	28,5350	27,9000	434.008
20/08/2021	28,1500	0,3000	1,077%	27,8550	28,2250	27,5200	646.444
19/08/2021	27,8500	-2,1100	-7,043%	29,0850	29,0850	27,7650	1.337.270
18/08/2021	29,9600	0,1000	0,335%	29,7800	30,0350	29,5200	277.945
17/08/2021	29,8600	-0,3600	-1,191%	30,0200	30,4100	29,7500	345.636
16/08/2021	30,2200	-0,6400	-2,074%	30,4600	30,6150	29,7850	482.689
13/08/2021	30,8600	0,3750	1,230%	30,7000	30,8600	30,5500	308.761
12/08/2021	30,4850	-0,2650	-0,862%	30,7400	30,8200	30,3750	347.313
11/08/2021	30,7500	0,3000	0,985%	30,4000	30,8100	30,1300	538.863
10/08/2021	30,4500	0,9450	3,203%	29,4900	30,4500	29,4900	746.538
09/08/2021	29,5050	0,1300	0,443%	29,2500	29,6500	29,1500	238.220
06/08/2021	29,3750	0,1850	0,634%	29,1350	29,6550	28,8400	390.188
05/08/2021	29,1900	-0,1650	-0,562%	29,2550	29,2850	28,8800	316.119
04/08/2021	29,3550	0,0600	0,205%	29,4100	29,6650	29,2500	284.605
03/08/2021	29,2950	0,4150	1,437%	28,7550	29,3400	28,5800	323.598
02/08/2021	28,8800	-0,4850	-1,652%	29,7800	29,9000	28,8800	463.552
30/07/2021	29,3650	-0,2500	-0,844%	29,2850	29,7700	29,0200	536.716
29/07/2021	29,6150	1,1450	4,022%	28,7500	29,9500	28,7500	1.617.073
28/07/2021	28,4700	0,2500	0,886%	28,1800	28,5250	28,0050	490.418
27/07/2021	28,2200	-0,0850	-0,300%	28,3150	28,4100	27,8300	410.927
26/07/2021	28,3050	1,1450	4,216%	27,0550	28,3300	27,0200	894.503
23/07/2021	27,1600	0,7550	2,859%	26,7900	27,2400	26,7800	647.395
22/07/2021	26,4050	0,0300	0,114%	26,4900	26,7700	26,3150	434.106
21/07/2021	26,3750	1,0250	4,043%	25,6500	26,4050	25,3800	578.959
20/07/2021	25,3500	0,7400	3,007%	24,8500	25,4700	24,6150	447.320
19/07/2021	24,6100	-0,8650	-3,395%	25,0100	25,0800	23,9850	637.565
16/07/2021	25,4750	-0,9350	-3,540%	26,2450	26,5600	25,1500	544.249
15/07/2021	26,4100	0,0100	0,038%	26,3200	26,5550	26,0500	230.259
14/07/2021	26,4000	0,6800	2,644%	25,9400	26,9400	25,9400	552.352
13/07/2021	25,7200	-0,4550	-1,738%	26,2000	26,5100	25,5550	536.016
12/07/2021	26,1750	-0,1250	-0,475%	26,2500	26,2800	25,6000	365.996
09/07/2021	26,3000	1,3500	5,411%	25,1600	26,3150	25,0400	595.144
08/07/2021	24,9500	-0,7950	-3,088%	25,5400	25,5400	24,3650	710.911
07/07/2021	25,7450	0,3100	1,219%	25,5300	25,9500	25,2750	364.108
06/07/2021	25,4350	-1,3850	-5,164%	26,9050	26,9100	25,3700	560.531
05/07/2021	26,8200	0,3200	1,208%	26,4700	27,0400	26,4700	315.463
02/07/2021	26,5000	0,2150	0,818%	26,7000	26,7000	26,2450	268.453
01/07/2021	26,2850	0,3850	1,486%	26,1850	26,7300	26,1850	496.295
30/06/2021	25,9000	-0,5100	-1,931%	26,2500	26,3750	25,5200	302.774
29/06/2021	26,4100	0,9350	3,670%	25,5500	26,5550	25,5400	484.879
28/06/2021	25,4750	-0,7300	-2,786%	26,0750	26,1600	25,4600	473.326
25/06/2021	26,2050	0,6850	2,684%	25,8200	26,5600	25,8200	726.460
24/06/2021	25,5200	0,6400	2,572%	24,9400	25,5200	24,6650	484.529

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	159,7000	1,59	160,6000	156,5000	89.131	14.169.730	8.761
ACERINOX	11,0800	-1,16	11,2200	10,9250	1.256.158	13.903.473	2.998
ACS	23,3600	0,65	23,5500	23,2000	499.944	11.697.799	7.257
AENA	149,0500	-0,50	150,8500	149,0500	112.005	16.740.693	22.358
ALMIRALL	12,7100	1,44	12,7400	12,4200	159.241	2.010.952	2.285
AMADEUS	63,8400	-0,62	64,4000	63,5000	867.213	55.447.031	28.728
ARCELORMITT.	27,3500	-1,35	27,8700	26,7950	735.216	20.039.784	30.203
B.SABADELL	0,6808	1,58	0,6834	0,6678	15.902.798	10.779.603	3.831
BANKINTER	4,9700	1,35	4,9880	4,9010	2.316.672	11.497.758	4.467
BBVA	6,0320	0,99	6,0470	5,9670	10.650.999	64.115.918	40.221
CAIXABANK	2,5240	1,49	2,5300	2,4950	9.192.686	23.131.964	20.345
CELLNEX	53,6200	0,07	53,8400	52,9800	667.857	35.741.872	36.425
CIE AUTOMOT.	24,8200	0,08	24,8600	24,5800	110.244	2.727.795	3.042
ENAGAS	20,1500	1,77	20,1700	19,8250	888.620	17.863.953	5.279
ENDESA	19,6050	0,33	19,6700	19,4800	992.525	19.443.491	20.757
FERROVIAL	26,8000	-0,26	27,0100	26,6500	580.530	15.569.414	19.792
FLUIDRA	33,2500	-1,19	33,6000	32,8500	304.033	10.069.204	6.505
GRIFOLS	18,5250	0,49	18,6100	18,3500	742.488	13.743.084	7.894
IAG	2,0360	0,20	2,0730	1,9920	15.111.485	30.561.312	10.122
IBERDROLA	10,1600	0,59	10,1950	10,0300	6.306.059	63.943.226	64.680
INDITEX	32,2800	1,22	32,2800	31,6700	1.436.876	46.229.689	100.606
INDRA A	10,9900	0,64	11,0400	10,8600	1.003.994	11.012.452	1.941
INM.COLONIAL	8,5000	-0,82	8,6550	8,4750	389.332	3.320.143	4.587
MAPFRE	1,9490	0,62	1,9490	1,9200	1.757.453	3.410.919	6.002
MELIA HOTELS	6,7000	-1,79	6,8940	6,6520	977.245	6.583.176	1.477
MERLIN PROP.	9,6000	-0,58	9,7060	9,5860	377.136	3.626.221	4.510
NATURGY	23,0100	-0,48	23,3700	22,7600	726.195	16.719.546	22.311
PHARMA MAR	61,9400	0,49	62,3000	60,7600	67.007	4.121.644	1.137
R.E.C.	18,0350	0,59	18,0650	17,8750	748.825	13.495.247	9.758
REPSOL	11,0600	2,35	11,1900	10,8580	7.874.442	87.108.891	16.893
SANTANDER	3,2120	0,64	3,2545	3,2000	43.932.908	141.607.295	55.698
SIEMENS GAM	22,1300	7,43	22,1700	20,5500	2.638.751	57.007.548	15.074
SOLARIA	16,2700	2,07	16,3800	15,7350	450.687	7.256.823	2.034
TELEFONICA	3,9300	2,95	3,9400	3,8055	16.895.467	66.005.762	22.158
VISCOFAN	58,4000	-0,76	58,9000	58,1500	77.266	4.509.910	2.716