Cotización de los valores en bolsa

ARCELORMITT.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

22,2800 €

MÁXIMO

23,0050 €

MÁXIMO (52 SEMANAS)

33,0150 €

VAR. 2022(%)

-21,37 %

VOL. DIARIO (TIT.)

732.610

ÚLT. SESIÓN

22,4100 €

MÍNIMO

21,8150 €

MÍNIMO (52 SEMANAS)

21,8150 €

VAR. 12 MESES(%)

-10,33 %

EFECTIVO

16.386.132€

15 últimas sesiones

03/06/2022
- Cierre
- 30,3200
- Var. (%)
- 0,033%
06/06/2022
- Cierre
- 30,8000
- Var. (%)
- 1,583%
07/06/2022
- Cierre
- 30,8850
- Var. (%)
- 0,276%
08/06/2022
- Cierre
- 29,8400
- Var. (%)
- -3,384%
09/06/2022
- Cierre
- 28,5200
- Var. (%)
- -4,424%
10/06/2022
- Cierre
- 27,2000
- Var. (%)
- -4,628%
13/06/2022
- Cierre
- 26,0050
- Var. (%)
- -4,393%
14/06/2022
- Cierre
- 25,9250
- Var. (%)
- -0,308%
15/06/2022
- Cierre
- 26,5100
- Var. (%)
- 2,257%
16/06/2022
- Cierre
- 25,1000
- Var. (%)
- -5,319%
17/06/2022
- Cierre
- 24,7500
- Var. (%)
- -1,394%
20/06/2022
- Cierre
- 24,5400
- Var. (%)
- -0,848%
21/06/2022
- Cierre
- 24,8300
- Var. (%)
- 1,182%
22/06/2022
- Cierre
- 22,4100
- Var. (%)
- -9,746%
23/06/2022
- Cierre
- 22,3100
- Var. (%)
- -0,446%

-1.97%

Rango de precios (12 M.)
Máximo
33,0150

Mínimo
21,8150

Ratios Económicos
Capitalización (MM€)
20.915

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
0,68

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	33,0150
Mínimo 2022	21,8150
Máximo 12 meses	33,0150
Míximo 12 meses	21,8150
Rent. Máx. Diaria	6,46
Rent. Med. Diaria	-0,15
Rent. Mín. Diaria	-8,04

Volumen
Días Cotizados	255
Capitalización (MM€)	20.915
Acciones en circulación (M)	937,47
Media títulos 3m	620.215
Media títulos 12m	655.316
Efectivo 3m	17.220.143
Efectivo 12m	18.131.213

Ratios Económicos
Rentb. por Dividendos (%)	0,68
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
23/06/2022	22,3100	-0,1000	-0,446%	22,2800	23,0050	21,8150	732.610
22/06/2022	22,4100	-2,4200	-9,746%	23,7450	23,7450	22,1700	1.706.256
21/06/2022	24,8300	0,2900	1,182%	24,8000	25,4100	24,6200	553.987
20/06/2022	24,5400	-0,2100	-0,848%	25,0200	25,0200	24,2800	444.541
17/06/2022	24,7500	-0,3500	-1,394%	25,1700	25,4100	24,5000	720.008
16/06/2022	25,1000	-1,4100	-5,319%	26,3250	26,4200	25,0300	669.863
15/06/2022	26,5100	0,5850	2,257%	26,3800	26,7500	25,8300	611.416
14/06/2022	25,9250	-0,0800	-0,308%	26,3950	26,4850	25,3600	628.658
13/06/2022	26,0050	-1,1950	-4,393%	26,9600	26,9800	25,8300	849.157
10/06/2022	27,2000	-1,3200	-4,628%	28,3550	28,5350	27,1250	687.218
09/06/2022	28,5200	-1,3200	-4,424%	29,8000	29,8100	28,5200	594.811
08/06/2022	29,8400	-1,0450	-3,384%	30,9800	30,9800	29,7800	579.060
07/06/2022	30,8850	0,0850	0,276%	30,5300	30,9700	30,4500	277.915
06/06/2022	30,8000	0,4800	1,583%	30,5000	30,9650	30,4800	425.649
03/06/2022	30,3200	0,0100	0,033%	30,5000	30,5250	30,1150	324.421
02/06/2022	30,3100	0,6300	2,123%	29,9000	30,5000	29,8500	282.987
01/06/2022	29,6800	-0,3000	-1,001%	30,1000	30,2850	29,2450	463.983
31/05/2022	29,9800	-0,5200	-1,705%	30,2200	30,4550	29,9050	347.526
30/05/2022	30,5000	0,0600	0,197%	30,7550	30,9500	30,1850	444.157
27/05/2022	30,4400	0,9500	3,221%	29,6350	30,4400	29,5500	955.312
26/05/2022	29,4900	0,9250	3,238%	28,6600	29,5050	28,4450	723.683
25/05/2022	28,5650	0,4850	1,727%	28,4000	28,7150	28,1500	568.548
24/05/2022	28,0800	-0,4100	-1,439%	28,1000	28,8500	28,0300	481.088
23/05/2022	28,4900	1,0900	3,978%	27,9800	28,5500	27,8700	682.352
20/05/2022	27,4000	0,2800	1,032%	27,4150	28,0450	27,3300	615.965
19/05/2022	27,1200	-0,3700	-1,346%	27,2500	27,3200	26,6500	476.375
18/05/2022	27,4900	-0,0900	-0,326%	27,5500	28,0500	27,3300	505.985
17/05/2022	27,5800	0,4550	1,677%	27,4200	27,7300	27,3050	437.959
16/05/2022	27,1250	0,6950	2,630%	26,2950	27,4900	26,1000	616.938
13/05/2022	26,4300	0,3400	1,303%	26,2000	26,4300	25,7400	427.876
12/05/2022	26,0900	-0,8050	-2,993%	25,9000	26,4550	25,5550	800.107
11/05/2022	26,8950	0,9550	3,682%	26,6200	27,0600	26,2550	734.039
10/05/2022	25,9400	-0,0150	-0,058%	26,4350	26,6600	25,5100	574.019
09/05/2022	25,9550	-0,3750	-1,424%	25,7000	26,6200	25,0950	895.431
06/05/2022	26,3300	-0,0800	-0,303%	26,4100	26,6500	25,5700	835.113
05/05/2022	26,4100	-0,5700	-2,113%	28,1800	28,3000	26,3250	1.469.550
04/05/2022	26,9800	-1,0950	-3,900%	28,3400	28,3400	26,9800	657.589
03/05/2022	28,0750	1,0900	4,039%	27,4900	28,2100	27,2050	655.479
02/05/2022	26,9850	-1,1400	-4,053%	27,9250	28,0500	26,9550	816.549
29/04/2022	28,1250	0,3900	1,406%	28,2500	28,5900	28,0100	581.992
28/04/2022	27,7350	-0,2800	-0,999%	28,2800	28,6100	27,3200	669.067
27/04/2022	28,0150	1,1300	4,203%	26,9100	28,0150	26,7000	636.874
26/04/2022	26,8850	-0,1150	-0,426%	27,5150	27,6950	26,5300	884.484
25/04/2022	27,0000	-2,5500	-8,629%	28,8450	28,8450	27,0000	2.224.583
22/04/2022	29,5500	-1,2500	-4,058%	30,0400	30,4950	29,5500	596.470
21/04/2022	30,8000	0,8100	2,701%	30,1000	31,1050	29,9500	475.976
20/04/2022	29,9900	-0,4200	-1,381%	30,2850	30,9350	29,9050	394.101
19/04/2022	30,4100	-0,1000	-0,328%	30,7350	31,2000	30,1300	552.881
14/04/2022	30,5100	0,8400	2,831%	30,1500	30,5500	29,9300	483.680
13/04/2022	29,6700	0,3850	1,315%	29,1100	30,1400	29,1000	540.085
12/04/2022	29,2850	0,6650	2,324%	28,3200	29,3700	28,2300	428.360
11/04/2022	28,6200	0,3550	1,256%	28,0450	28,9550	28,0450	351.302
08/04/2022	28,2650	0,5600	2,021%	28,3200	28,7800	28,0000	342.980
07/04/2022	27,7050	-0,3050	-1,089%	27,9000	28,2600	27,3100	396.219
06/04/2022	28,0100	-0,4750	-1,668%	28,1000	28,5000	27,7000	400.151
05/04/2022	28,4850	-1,1150	-3,767%	29,5500	29,5900	28,2250	793.276
04/04/2022	29,6000	-0,1700	-0,571%	29,6650	29,8500	29,2700	296.390
01/04/2022	29,7700	0,4700	1,604%	29,1500	29,9000	28,7500	352.265
31/03/2022	29,3000	-0,3550	-1,197%	29,5850	29,7900	29,2700	256.668
30/03/2022	29,6550	-0,3200	-1,068%	30,2500	30,2900	29,2800	334.079
29/03/2022	29,9750	-0,4200	-1,382%	30,6600	30,7800	29,2150	798.387
28/03/2022	30,3950	-0,7850	-2,518%	31,1100	31,2950	30,2500	524.365
25/03/2022	31,1800	0,9000	2,972%	30,6000	31,1900	30,3500	686.148
24/03/2022	30,2800	-0,0650	-0,214%	30,2300	30,5800	29,9150	418.817
23/03/2022	30,3450	-0,1900	-0,622%	30,6550	30,7400	29,6900	640.385
22/03/2022	30,5350	0,6650	2,226%	30,1950	31,0800	30,1750	1.260.590
21/03/2022	29,8700	1,5700	5,548%	28,4650	29,9150	28,4650	877.389
18/03/2022	28,3000	-0,6650	-2,296%	28,8350	28,9750	28,1400	655.554
17/03/2022	28,9650	0,1350	0,468%	29,0000	29,4000	28,3400	596.753
16/03/2022	28,8300	1,4500	5,296%	28,1500	28,9300	27,9700	1.027.175
15/03/2022	27,3800	-0,4650	-1,670%	27,2000	27,4500	26,4500	1.012.324
14/03/2022	27,8450	0,1900	0,687%	27,6000	28,1050	26,9550	650.671
11/03/2022	27,6550	0,8650	3,229%	27,1000	27,8300	26,2150	1.282.921
10/03/2022	26,7900	-0,1950	-0,723%	27,2150	27,2900	26,6000	911.138
09/03/2022	26,9850	0,8350	3,193%	26,8100	27,0300	25,3800	1.224.135
08/03/2022	26,1500	-0,1500	-0,570%	26,0200	27,3150	25,9700	1.071.747
07/03/2022	26,3000	-0,4300	-1,609%	26,0000	27,0800	25,0250	1.698.190
04/03/2022	26,7300	-2,3500	-8,081%	28,8150	29,0550	26,5350	1.505.255
03/03/2022	29,0800	-0,1400	-0,479%	29,7500	30,7300	28,9850	1.571.399
02/03/2022	29,2200	0,8700	3,069%	28,5200	30,2100	28,5200	1.924.143
01/03/2022	28,3500	0,6600	2,384%	27,8150	29,0200	27,3900	1.502.683
28/02/2022	27,6900	0,3200	1,169%	27,4100	27,8200	26,8800	1.156.736
25/02/2022	27,3700	2,4550	9,854%	25,3650	27,5150	25,3150	2.051.047
24/02/2022	24,9150	-1,7500	-6,563%	25,1100	26,0200	24,4500	2.060.968
23/02/2022	26,6650	-0,2850	-1,058%	27,0100	27,8000	26,5350	590.135
22/02/2022	26,9500	0,8300	3,178%	25,1800	27,6050	25,0000	1.054.215
21/02/2022	26,1200	-0,7800	-2,900%	27,1500	27,4150	25,8300	801.148
18/02/2022	26,9000	-0,1350	-0,499%	27,0800	27,2700	26,6900	531.432
17/02/2022	27,0350	-0,6950	-2,506%	27,7300	27,8350	26,8500	743.032
16/02/2022	27,7300	0,7950	2,952%	27,4450	27,8600	27,1100	737.678
15/02/2022	26,9350	0,5750	2,181%	26,1450	27,3900	25,8300	1.225.413
14/02/2022	26,3600	-1,7800	-6,326%	27,0150	27,1650	26,1650	1.473.690
11/02/2022	28,1400	-1,0550	-3,614%	29,0000	29,5900	27,9650	1.103.749
10/02/2022	29,1950	-0,2250	-0,765%	28,8800	29,4000	27,7650	1.744.527
09/02/2022	29,4200	0,2700	0,926%	29,3850	29,7750	28,8800	757.296
08/02/2022	29,1500	0,8900	3,149%	28,3000	29,3500	28,1850	876.955
07/02/2022	28,2600	1,0950	4,031%	27,6100	28,5300	27,3900	855.544
04/02/2022	27,1650	-0,6650	-2,390%	28,1000	28,1000	26,8300	623.284
03/02/2022	27,8300	0,0300	0,108%	28,0850	28,2000	27,6200	457.101
02/02/2022	27,8000	0,1100	0,397%	28,0850	28,4000	27,6250	783.357

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACCIONA	171,8000	0,88	173,5000	168,7000	58.668	10.056.024	9.425	17:38:00
ACCIONA ENER	34,1000	1,07	34,4600	33,1600	169.420	5.754.057	11.227	17:38:00
ACERINOX	9,5500	-2,69	9,8960	9,5500	1.322.221	12.797.971	2.584	17:38:00
ACS	23,5100	-0,89	23,7700	23,3200	522.099	12.290.617	6.786	17:38:00
AENA	129,9000	-1,89	131,6500	128,0000	153.729	19.985.903	19.485	17:38:00
AMADEUS	52,3600	-0,95	53,4000	52,2000	469.967	24.704.196	23.562	17:38:00
ARCELORMITT.	22,3100	-0,45	23,0050	21,8150	732.610	16.386.132	20.915	17:38:00
B.SABADELL	0,8080	-4,81	0,8562	0,8054	37.150.116	30.440.895	4.547	17:38:00
BANKINTER	5,7680	-4,94	6,0840	5,7680	3.435.902	20.136.030	5.185	17:38:00
BBVA	4,2430	-2,96	4,3750	4,2125	15.593.661	66.468.297	27.099	17:38:00
CAIXABANK	3,3630	-4,78	3,5320	3,3630	24.950.607	85.186.458	27.108	17:38:00
CELLNEX	37,9400	0,11	38,0200	37,1500	773.218	29.182.297	25.773	17:38:00
ENAGAS	20,3300	-0,20	20,6000	20,0800	1.174.870	23.924.809	5.326	17:38:00
ENDESA	18,5100	0,90	18,6850	18,0950	1.382.223	25.485.091	19.597	17:38:00
FERROVIAL	23,8200	2,45	24,0600	23,0700	957.195	22.646.349	17.568	17:38:00
FLUIDRA	21,1200	-0,56	21,2800	20,5800	322.281	6.767.397	4.132	17:38:00
GRIFOLS	18,6150	3,02	18,7350	17,8450	781.282	14.403.448	7.932	17:38:00
IAG	1,3300	-2,71	1,3830	1,3300	9.478.008	12.789.467	6.612	17:38:00
IBERDROLA	9,8180	3,83	9,8680	9,3040	10.132.270	98.339.418	63.204	17:38:00
INDITEX	21,4700	-1,29	21,7300	21,1000	3.360.330	72.133.047	66.915	17:38:00
INDRA A	10,1300	-3,71	10,6200	10,1100	1.337.250	13.793.071	1.790	17:38:00
INM.COLONIAL	6,3800	-1,85	6,5450	6,3800	1.301.744	8.371.514	3.443	17:38:00
MAPFRE	1,6490	-2,25	1,6900	1,6490	4.152.493	6.887.943	5.078	17:38:00
MELIA HOTELS	6,6400	-2,21	6,9100	6,6400	771.910	5.208.136	1.463	17:38:00
MERLIN PROP.	9,5100	-3,01	9,8150	9,5100	1.002.767	9.613.553	4.468	17:38:00
NATURGY	26,5600	0,57	26,7800	26,0200	257.113	6.811.969	25.753	17:38:00
PHARMA MAR	63,8200	-1,36	64,6000	62,5000	40.840	2.594.261	1.171	17:38:00
R.E.C.	18,0900	0,89	18,2250	17,5150	1.838.844	33.135.433	9.788	17:38:00
REPSOL	13,5800	-0,59	13,9400	13,3050	5.859.582	79.845.788	19.724	17:38:00
ROVI	58,8500	-1,09	59,8500	57,4000	76.123	4.490.082	3.300	17:38:00
SACYR	2,3660	0,25	2,3900	2,3360	1.677.163	3.968.897	1.516	17:38:00
SANTANDER	2,7160	-3,17	2,8145	2,7035	40.819.011	111.413.570	46.391	17:38:00
SIEMENS GAM	17,8600	0,00	17,8950	17,8100	4.950.326	88.357.802	12.165	17:38:00
SOLARIA	20,5000	-0,15	20,8000	20,1500	229.633	4.701.136	2.563	17:38:00
TELEFONICA	4,7210	1,92	4,7640	4,5990	18.247.715	86.016.833	26.625	17:38:00