Cotización de los valores en bolsa

ARCELORMITT.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 26,1000
- Var. (%)
- -0,798%
15/08/2018
- Cierre
- 24,9000
- Var. (%)
- -4,598%
16/08/2018
- Cierre
- 25,1650
- Var. (%)
- 1,064%
17/08/2018
- Cierre
- 25,0000
- Var. (%)
- -0,656%
20/08/2018
- Cierre
- 25,6550
- Var. (%)
- 2,620%
21/08/2018
- Cierre
- 25,9650
- Var. (%)
- 1,208%
22/08/2018
- Cierre
- 25,9300
- Var. (%)
- -0,135%
23/08/2018
- Cierre
- 25,6100
- Var. (%)
- -1,234%
24/08/2018
- Cierre
- 26,1650
- Var. (%)
- 2,167%
27/08/2018
- Cierre
- 26,3200
- Var. (%)
- 0,592%
28/08/2018
- Cierre
- 26,5100
- Var. (%)
- 0,722%
29/08/2018
- Cierre
- 26,5450
- Var. (%)
- 0,132%
30/08/2018
- Cierre
- 26,1900
- Var. (%)
- -1,337%
31/08/2018
- Cierre
- 25,9100
- Var. (%)
- -1,069%
03/09/2018
- Cierre
- 25,9500
- Var. (%)
- 0,154%

-0.08%

Precio

25,5250 €

MAXIMO

26,1500 €

MÍNIMO

25,4300 €

VOL. DIARIO (TIT.)

86.426

VAR. 2018(%)

-5,79 %

VARIACIÓN

-1,64 % -0,4250 €

APERTURA

25,9750 €

ÚLT. SESIÓN

25,9500 €

EFECTIVO

2.221.805 €

VAR. 12 MESES(%)

12,83 %

Rentabilidad(%)
Máximo
30,7700

Mínimo
24,0300

Volumen
Capit.(MM€)
26.084

Acc. en circulac.
1.021,90

Ratios Económicos
Rent. Div.
0,28

Datos Estadísticos
Corr. IBEX
22,34

Coef. Alfa
0,09

RENTABILIDAD (%)
Máximo 2018	30,7700
Mínimo 2018	24,0300
Máximo 12 meses	30,7700
Míximo 12 meses	21,0100
Rent. Máx. Diaria	6,96
Rent. Med. Diaria	0,05
Rent. Mín. Diaria	-5,35

Volumen
Días Cotizados	255
Capitalización (MM€)	26.084
Acciones en circulación (M)	1.021,90
Media títulos 3m	371.545
Media títulos 12m	489.867
Efectivo 3m	9.835.115
Efectivo 12m	12.901.278

Ratios Económicos
Rentb. por Dividendos (%)	0,28
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	22,34
Coeficiente Alfa	0,09
Coeficiente Beta	1,10
Volatilidad	36,51
Desviación típica	1,91
Varianza	3,65

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	25,9500	0,0400	0,154%	25,9000	26,0400	25,8450	84.779
31/08/2018	25,9100	-0,2800	-1,069%	26,0000	26,1650	25,6550	207.345
30/08/2018	26,1900	-0,3550	-1,337%	26,4500	26,6000	26,1000	224.420
29/08/2018	26,5450	0,0350	0,132%	26,5500	26,6450	26,3150	197.765
28/08/2018	26,5100	0,1900	0,722%	26,4500	26,7600	26,4250	304.199
27/08/2018	26,3200	0,1550	0,592%	26,3900	26,4000	25,9800	205.376
24/08/2018	26,1650	0,5550	2,167%	25,6100	26,2500	25,5250	269.204
23/08/2018	25,6100	-0,3200	-1,234%	25,9300	25,9300	25,5900	187.920
22/08/2018	25,9300	-0,0350	-0,135%	25,7600	26,0800	25,6850	255.076
21/08/2018	25,9650	0,3100	1,208%	25,7600	26,0500	25,5500	218.546
20/08/2018	25,6550	0,6550	2,620%	25,5000	25,8750	25,4600	392.793
17/08/2018	25,0000	-0,1650	-0,656%	25,1850	25,2450	24,5300	425.687
16/08/2018	25,1650	0,2650	1,064%	25,4000	25,4550	25,0350	395.869
15/08/2018	24,9000	-1,2000	-4,598%	26,0600	26,0600	24,6250	673.136
14/08/2018	26,1000	-0,2100	-0,798%	26,5500	26,6150	25,8200	371.982
13/08/2018	26,3100	-0,3800	-1,424%	26,4550	26,5650	26,1400	297.690
10/08/2018	26,6900	-0,7750	-2,822%	27,1150	27,1150	26,2200	618.362
09/08/2018	27,4650	-0,1550	-0,561%	27,5400	27,6650	27,3100	184.177
08/08/2018	27,6200	-0,3800	-1,357%	27,8300	27,9650	27,4900	290.920
07/08/2018	28,0000	0,7500	2,752%	27,3950	28,1700	27,3950	503.655
06/08/2018	27,2500	-0,4700	-1,696%	27,7200	27,8200	27,0200	430.289
03/08/2018	27,7200	0,4650	1,706%	27,3900	27,8500	27,2300	339.692
02/08/2018	27,2550	-0,8550	-3,042%	27,8250	27,8600	26,9200	648.181
01/08/2018	28,1100	0,6150	2,237%	28,1600	28,2800	27,7500	668.289
31/07/2018	27,4950	0,4050	1,495%	27,1050	27,6750	26,7800	459.332
30/07/2018	27,0900	0,1000	0,371%	26,8200	27,2050	26,5950	349.096
27/07/2018	26,9900	0,5200	1,964%	26,7000	27,3500	26,5000	552.489
26/07/2018	26,4700	0,2900	1,108%	26,9000	26,9000	26,2650	444.337
25/07/2018	26,1800	-0,4550	-1,708%	26,4950	26,5000	26,1050	478.067
24/07/2018	26,6350	1,3650	5,402%	25,4900	26,8800	25,4900	730.919
23/07/2018	25,2700	0,1100	0,437%	25,1000	25,4250	24,9800	247.488
20/07/2018	25,1600	-0,5100	-1,987%	25,7500	25,8200	24,6650	472.130
19/07/2018	25,6700	-0,8650	-3,260%	26,6600	26,7950	25,6350	546.154
18/07/2018	26,5350	0,8450	3,289%	25,9500	26,5400	25,9350	544.445
17/07/2018	25,6900	0,5700	2,269%	25,3500	25,7700	25,0200	379.389
16/07/2018	25,1200	-0,3400	-1,335%	25,3500	25,3500	25,0400	127.724
13/07/2018	25,4600	-0,0050	-0,020%	25,6800	25,7400	25,3000	218.825
12/07/2018	25,4650	0,7550	3,055%	25,3300	25,4650	24,9000	376.921
11/07/2018	24,7100	-0,9800	-3,815%	25,1600	25,2100	24,6650	494.507
10/07/2018	25,6900	-0,0950	-0,368%	25,8600	25,9150	25,4700	203.983
09/07/2018	25,7850	0,3500	1,376%	26,0000	26,1000	25,2650	382.067
06/07/2018	25,4350	0,2000	0,793%	25,7350	26,0450	24,9550	642.236
05/07/2018	25,2350	0,9400	3,869%	24,2900	25,3000	24,2500	533.634
04/07/2018	24,2950	-0,2000	-0,816%	24,4000	24,8300	24,1400	363.606
03/07/2018	24,4950	-0,1350	-0,548%	24,5950	24,9150	24,3200	310.215
02/07/2018	24,6300	-0,4850	-1,931%	24,3200	24,8250	24,0300	475.708
29/06/2018	25,1150	-0,1100	-0,436%	25,8650	26,1900	25,0300	274.515
28/06/2018	25,2250	-0,5250	-2,039%	25,6050	25,6200	24,8150	372.625
27/06/2018	25,7500	0,0350	0,136%	25,6700	26,0650	25,0250	705.271
26/06/2018	25,7150	-0,2850	-1,096%	26,0750	26,3350	25,6100	414.371
25/06/2018	26,0000	-1,3400	-4,901%	27,1900	27,2450	26,0000	448.552
22/06/2018	27,3400	0,3150	1,166%	27,0200	27,4900	27,0000	148.668
21/06/2018	27,0250	-0,1350	-0,497%	27,5200	27,5200	26,8800	219.696
20/06/2018	27,1600	0,0750	0,277%	27,4500	27,7550	27,1600	267.940
19/06/2018	27,0850	-1,1000	-3,903%	27,3500	27,4900	26,8550	450.815
18/06/2018	28,1850	0,1350	0,481%	27,8550	28,2150	27,5650	359.744
15/06/2018	28,0500	-1,0400	-3,575%	29,0150	29,1750	27,9100	428.306
14/06/2018	29,0900	0,2750	0,954%	28,6100	29,1350	28,2250	302.776
13/06/2018	28,8150	0,5200	1,838%	28,4050	28,9400	28,4050	248.445
12/06/2018	28,2950	-0,2800	-0,980%	28,8300	28,8500	28,2700	168.959
11/06/2018	28,5750	0,5150	1,835%	28,1100	28,7850	27,9450	384.177
08/06/2018	28,0600	-0,7100	-2,468%	28,1000	28,2650	27,8100	400.930
07/06/2018	28,7700	-0,6800	-2,309%	29,6800	29,6950	28,6200	407.356
06/06/2018	29,4500	0,7750	2,703%	28,7500	29,4500	28,7300	325.592
05/06/2018	28,6750	0,4050	1,433%	28,1300	28,7800	28,0350	203.375
04/06/2018	28,2700	0,3000	1,073%	28,3000	28,4800	27,9950	261.245
01/06/2018	27,9700	0,3050	1,102%	27,6000	28,4800	27,6000	341.511
31/05/2018	27,6650	0,0500	0,181%	27,5800	28,0800	27,4600	363.964
30/05/2018	27,6150	-0,0850	-0,307%	27,5000	27,7500	27,3200	379.766
29/05/2018	27,7000	-0,5450	-1,930%	28,0700	28,1350	27,4000	415.658
28/05/2018	28,2450	-0,2150	-0,755%	28,5000	28,6300	28,1150	189.789
25/05/2018	28,4600	-0,0450	-0,158%	28,6050	28,7000	28,1550	421.140
24/05/2018	28,5050	-0,2250	-0,783%	28,7000	29,0200	28,2800	340.815
23/05/2018	28,7300	-1,3900	-4,615%	29,6700	29,7000	28,6200	790.352
22/05/2018	30,1200	0,5500	1,860%	29,4700	30,1750	29,0300	504.391
21/05/2018	29,5700	-0,6300	-2,086%	30,1350	30,2100	29,2700	525.612
18/05/2018	30,2000	-0,4000	-1,307%	30,5400	30,6850	30,0900	371.971
17/05/2018	30,6000	0,0800	0,262%	30,6000	30,7450	30,3000	388.281
16/05/2018	30,5200	0,3250	1,076%	30,2450	30,6450	30,2200	608.884
15/05/2018	30,1950	-0,2750	-0,903%	30,4550	30,5450	30,0200	275.130
14/05/2018	30,4700	0,2150	0,711%	30,1550	30,4900	29,8650	344.934
11/05/2018	30,2550	0,7350	2,490%	30,0000	30,7300	29,8500	1.211.262
10/05/2018	29,5200	0,1300	0,442%	29,5000	29,8000	29,3050	309.303
09/05/2018	29,3900	0,2100	0,720%	29,1550	29,4500	29,0300	242.028
08/05/2018	29,1800	-0,1200	-0,410%	29,1500	29,4900	29,0300	390.102
07/05/2018	29,3000	0,3100	1,069%	29,1000	29,3450	29,0900	348.214
04/05/2018	28,9900	0,7900	2,801%	28,3500	28,9900	28,1900	368.700
03/05/2018	28,2000	-0,3600	-1,261%	28,2500	28,5050	28,1000	235.836
02/05/2018	28,5600	0,4050	1,438%	28,0700	28,7700	28,0700	452.509
30/04/2018	28,1550	0,3600	1,295%	27,9600	28,3400	27,8800	270.964
27/04/2018	27,7950	-0,0400	-0,144%	28,1000	28,1500	27,5450	201.054
26/04/2018	27,8350	-0,0100	-0,036%	27,8100	28,0550	27,4050	315.420
25/04/2018	27,8450	-0,8500	-2,962%	28,3500	28,4150	27,5650	453.246
24/04/2018	28,6950	0,2700	0,950%	28,4000	28,8800	28,2300	290.513
23/04/2018	28,4250	0,0700	0,247%	28,7100	28,7900	28,1200	272.793
20/04/2018	28,3550	0,1900	0,675%	28,2050	28,7850	28,0600	339.705
19/04/2018	28,1650	-0,0050	-0,018%	28,2350	28,6000	27,8000	397.427
18/04/2018	28,1700	1,1200	4,140%	27,2100	28,2600	27,2100	577.857
17/04/2018	27,0500	0,6000	2,268%	26,6700	27,0650	26,5850	186.069
16/04/2018	26,4500	-0,0550	-0,208%	26,5250	26,7500	26,4000	179.828

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	75,9200	0,42	76,2600	75,5800	21.593	1.639.588	4.347
ACERINOX	11,4100	-1,47	11,6050	11,3550	336.323	3.853.231	3.150
ACS	35,5100	-0,59	35,8900	35,3900	94.187	3.361.733	11.359
AENA	150,8500	-0,46	151,9000	150,3000	11.418	1.723.463	22.628
AMADEUS	80,4600	-0,30	81,2000	80,3400	98.944	7.996.122	35.322
ARCELORMITT.	25,5250	-1,64	26,1500	25,4300	86.426	2.221.805	26.084
B.SABADELL	1,3240	0,30	1,3435	1,3170	4.503.178	5.998.860	7.450
BANKIA	3,3220	1,53	3,3360	3,2760	1.222.786	4.051.750	10.248
BANKINTER	7,6960	1,18	7,7680	7,6340	332.333	2.561.093	6.918
BBVA	5,3540	0,00	5,4220	5,3120	5.476.759	29.400.068	35.700
CAIXABANK	4,0040	3,22	4,0250	3,9300	12.057.489	48.194.359	23.950
CELLNEX	22,0000	-0,41	22,2200	21,9400	61.925	1.362.670	5.097
CIE AUTOMOT.	25,2200	-1,64	25,8000	25,1400	82.846	2.103.917	3.253
DIA	2,0150	-0,79	2,0530	2,0100	976.114	1.981.672	1.254
ENAGAS	24,2200	0,62	24,2200	24,0600	66.624	1.608.525	5.782
ENDESA	19,2400	0,23	19,3100	19,1450	146.212	2.811.091	20.370
FERROVIAL	18,1150	-1,06	18,3150	18,0400	119.587	2.174.913	13.393
GRIFOLS	25,1800	-0,79	25,5000	25,1300	28.847	731.184	10.730
IAG	7,7200	-0,75	7,8580	7,6940	352.506	2.737.183	15.757
IBERDROLA	6,4060	0,03	6,4440	6,3740	1.843.923	11.819.607	40.990
INDITEX	25,3400	-0,63	25,7300	25,2600	651.370	16.627.101	78.976
INDRA A	10,3600	-0,67	10,4700	10,3100	74.410	774.184	1.830
INM.COLONIAL	9,2600	-0,75	9,3550	9,2500	66.211	615.061	4.210
MAPFRE	2,5320	-0,16	2,5480	2,5130	562.705	1.423.433	7.798
MEDIASET	6,0380	-1,66	6,1700	6,0200	348.154	2.121.127	1.977
MELIA HOTELS	10,6300	-1,30	10,7600	10,5900	184.616	1.970.143	2.442
MERLIN PROP.	11,7750	-0,67	11,8900	11,7250	145.038	1.713.152	5.532
NATURGY	23,7100	0,04	23,8500	23,5900	233.611	5.528.256	23.726
R.E.C.	18,2150	0,91	18,2350	18,0500	153.430	2.780.828	9.856
REPSOL	16,8800	1,17	16,9100	16,7800	1.141.856	19.247.348	26.944
SANTANDER	4,2660	-0,01	4,3070	4,2360	11.696.636	50.003.847	68.837
SIEMENS GAM	12,6150	-1,33	12,9250	12,5850	489.628	6.244.336	8.593
TECNICAS REU	28,8600	-1,60	29,5000	28,7800	30.504	886.818	1.613
TELEFONICA	6,9330	-1,03	7,0370	6,9050	3.230.837	22.482.387	35.997
VISCOFAN	62,4000	-1,19	63,3500	62,3000	40.848	2.573.596	2.908