ArcelorMittal

MT
🏛️ spain →
30.58
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 25.88 25.99 25.62 25.67 0.2M
2023-12-28 26.03 26.12 25.82 25.88 0.2M
2023-12-27 26.08 26.15 25.93 25.94 0.2M
2023-12-22 26.00 26.15 25.83 26.10 0.2M
2023-12-21 26.10 26.17 25.79 25.95 0.2M
2023-12-20 26.33 26.41 26.11 26.20 0.2M
2023-12-19 26.05 26.33 25.95 26.20 0.4M
2023-12-18 24.76 26.33 24.75 26.29 0.9M
2023-12-15 24.84 25.10 24.77 24.98 0.5M
2023-12-14 24.45 24.99 24.45 24.69 0.5M
2023-12-13 23.96 24.22 23.80 24.01 0.2M
2023-12-12 24.05 24.70 23.88 23.97 0.3M
2023-12-11 23.55 23.99 23.49 23.94 0.2M
2023-12-08 23.66 23.97 23.60 23.73 0.2M
2023-12-07 23.40 23.67 23.25 23.58 0.1M
2023-12-06 23.68 23.87 23.59 23.59 0.2M
2023-12-05 23.42 23.65 23.36 23.51 0.2M
2023-12-04 23.41 23.70 23.38 23.55 0.2M
2023-12-01 23.25 23.50 23.16 23.47 0.2M
2023-11-30 22.95 23.29 22.78 23.11 0.3M
2023-11-29 22.50 23.10 22.50 22.82 0.2M
2023-11-28 22.45 22.61 22.34 22.55 0.3M
2023-11-27 22.36 22.60 22.25 22.51 0.2M
2023-11-24 22.31 22.50 22.16 22.36 0.1M
2023-11-23 22.39 22.47 22.30 22.34 0.1M
2023-11-22 22.00 22.40 22.00 22.31 0.3M
2023-11-21 21.90 22.04 21.79 21.90 0.2M
2023-11-20 22.04 22.16 21.80 22.04 0.3M
2023-11-17 21.60 22.10 21.58 21.94 0.6M
2023-11-16 21.67 21.79 21.48 21.48 0.2M
2023-11-15 21.39 21.94 21.35 21.75 0.4M
2023-11-14 20.52 21.37 20.42 21.29 0.5M
2023-11-13 20.31 20.65 20.28 20.51 0.2M
2023-11-10 20.84 20.91 20.17 20.29 0.7M
2023-11-09 21.01 21.40 20.67 20.95 0.5M
2023-11-08 21.34 21.49 21.25 21.30 0.2M
2023-11-07 21.60 21.67 21.28 21.43 0.1M
2023-11-06 21.72 21.89 21.63 21.67 0.2M
2023-11-03 21.75 21.89 21.58 21.67 0.2M
2023-11-02 20.95 21.73 20.95 21.58 0.3M
2023-11-01 20.94 21.02 20.67 20.71 0.2M
2023-10-31 20.25 21.03 20.23 20.89 0.3M
2023-10-30 20.20 20.33 19.92 20.24 0.6M
2023-10-27 21.31 21.35 20.99 21.08 0.2M
2023-10-26 20.60 21.05 20.60 21.03 0.1M
2023-10-25 20.87 20.98 20.73 20.91 0.1M
2023-10-24 20.81 20.89 20.30 20.76 0.2M
2023-10-23 20.50 20.68 20.32 20.66 0.2M
2023-10-20 21.00 21.04 20.35 20.48 0.6M
2023-10-19 21.25 21.52 21.07 21.37 0.2M
2023-10-18 21.91 21.91 21.15 21.25 0.5M
2023-10-17 22.02 22.15 21.46 22.13 0.3M
2023-10-16 21.89 22.30 21.75 22.15 0.2M
2023-10-13 22.22 22.34 21.67 21.71 0.4M
2023-10-12 23.25 23.31 22.19 22.19 0.5M
2023-10-11 23.07 23.54 23.07 23.10 0.1M
2023-10-10 22.93 23.55 22.90 23.21 0.3M
2023-10-09 22.70 22.86 22.53 22.76 0.1M
2023-10-06 22.77 22.97 22.65 22.84 0.1M
2023-10-05 22.89 22.89 22.58 22.58 0.2M
2023-10-04 22.75 23.08 22.58 22.76 0.2M
2023-10-03 23.27 23.43 22.83 22.97 0.3M
2023-10-02 23.93 24.15 23.45 23.54 0.2M
2023-09-29 23.87 24.02 23.66 23.75 0.2M
2023-09-28 23.35 23.86 23.20 23.86 0.3M
2023-09-27 23.03 23.38 22.97 23.32 0.2M
2023-09-26 22.80 23.14 22.62 23.04 0.2M
2023-09-25 23.26 23.38 22.46 23.02 0.3M
2023-09-22 23.41 23.51 23.26 23.32 0.2M
2023-09-21 23.72 23.72 23.27 23.48 0.4M
2023-09-20 23.80 24.12 23.58 23.99 0.3M
2023-09-19 23.71 23.94 23.68 23.77 0.2M
2023-09-18 24.29 24.35 23.68 23.75 0.3M
2023-09-15 24.17 24.54 24.17 24.35 0.4M
2023-09-14 23.68 24.02 23.48 23.98 0.3M
2023-09-13 23.93 24.06 23.50 23.50 0.3M
2023-09-12 24.33 24.40 23.91 24.00 0.3M
2023-09-11 24.43 24.66 24.35 24.35 0.2M
2023-09-08 24.37 24.60 23.94 24.23 0.1M
2023-09-07 24.85 24.85 24.21 24.26 0.3M
2023-09-06 24.85 25.02 24.80 24.92 0.2M
2023-09-05 24.81 25.18 24.60 24.95 0.2M
2023-09-04 25.23 25.45 24.86 24.96 0.1M
2023-09-01 24.74 25.22 24.74 25.10 0.3M
2023-08-31 24.62 24.80 24.54 24.54 0.1M
2023-08-30 24.78 24.79 24.60 24.61 0.1M
2023-08-29 24.64 24.70 24.35 24.67 0.2M
2023-08-28 24.27 24.56 24.26 24.44 0.0M
2023-08-25 24.17 24.31 24.00 24.05 0.1M
2023-08-24 24.45 24.59 23.94 24.13 0.1M
2023-08-23 24.29 24.48 24.22 24.36 0.1M
2023-08-22 23.84 24.31 23.75 24.25 0.2M
2023-08-21 23.60 23.85 23.53 23.59 0.1M
2023-08-18 24.09 24.09 23.48 23.69 0.3M
2023-08-17 24.03 24.30 23.88 24.10 0.4M
2023-08-16 24.20 24.52 24.14 24.38 0.1M
2023-08-15 24.88 24.89 24.19 24.26 0.3M
2023-08-14 24.49 25.15 24.40 24.75 0.2M
2023-08-11 24.72 24.72 24.35 24.61 0.2M
2023-08-10 24.89 24.98 24.73 24.78 0.2M
2023-08-09 24.70 25.02 24.67 24.73 0.1M
2023-08-08 24.75 24.76 24.34 24.46 0.2M
2023-08-07 24.98 25.14 24.76 24.95 0.1M
2023-08-04 25.05 25.24 24.95 25.16 0.1M
2023-08-03 25.30 25.36 24.88 25.24 0.2M
2023-08-02 25.50 25.76 25.36 25.41 0.2M
2023-08-01 26.32 26.32 25.70 25.77 0.2M
2023-07-31 25.69 26.40 25.59 26.32 0.2M
2023-07-28 25.52 25.83 25.45 25.69 0.2M
2023-07-27 25.78 26.16 25.02 25.46 0.4M
2023-07-26 25.89 26.04 25.61 25.67 0.2M
2023-07-25 25.55 26.00 25.55 25.82 0.4M
2023-07-24 24.70 25.21 24.59 25.20 0.2M
2023-07-21 25.21 25.21 24.63 24.83 0.3M
2023-07-20 24.85 25.55 24.85 25.22 0.3M
2023-07-19 25.08 25.20 24.63 24.80 0.2M
2023-07-18 25.05 25.15 24.70 25.15 0.1M
2023-07-17 24.76 25.06 24.68 24.91 0.1M
2023-07-14 25.14 25.15 24.89 24.93 0.1M
2023-07-13 25.05 25.30 24.94 25.20 0.2M
2023-07-12 24.37 25.10 24.37 24.96 0.4M
2023-07-11 24.03 24.34 24.03 24.30 0.3M
2023-07-10 23.85 24.11 23.70 23.94 0.1M
2023-07-07 23.70 24.02 23.64 24.02 0.2M
2023-07-06 24.23 24.23 23.48 23.51 0.3M
2023-07-05 24.81 24.82 24.32 24.41 0.2M
2023-07-04 25.03 25.05 24.86 24.94 0.1M
2023-07-03 25.05 25.25 25.00 25.11 0.1M
2023-06-30 24.99 25.22 24.92 24.95 0.4M
2023-06-29 24.60 24.98 24.60 24.87 0.2M
2023-06-28 24.73 24.90 24.49 24.61 0.2M
2023-06-27 25.02 25.31 24.25 24.71 0.5M
2023-06-26 24.60 24.92 24.21 24.73 0.1M
2023-06-23 24.55 24.70 24.34 24.58 0.1M
2023-06-22 24.50 24.84 24.35 24.73 0.2M
2023-06-21 24.99 24.99 24.56 24.86 0.1M
2023-06-20 25.29 25.29 24.71 24.90 0.2M
2023-06-19 25.62 25.62 25.34 25.39 0.1M
2023-06-16 25.89 25.90 25.47 25.76 0.3M
2023-06-15 26.04 26.04 25.54 25.78 0.4M
2023-06-14 25.85 26.84 25.85 26.20 0.3M
2023-06-13 25.59 25.88 25.46 25.80 0.3M
2023-06-12 25.49 25.55 25.19 25.40 0.2M
2023-06-09 25.36 25.54 25.19 25.43 0.1M
2023-06-08 24.85 25.60 24.85 25.36 0.3M
2023-06-07 24.80 25.15 24.66 25.05 0.2M
2023-06-06 24.75 25.07 24.59 24.92 0.1M
2023-06-05 25.05 25.05 24.43 24.78 0.2M
2023-06-02 24.13 25.00 23.85 24.95 0.3M
2023-06-01 23.42 23.88 23.40 23.84 0.2M
2023-05-31 23.55 23.71 23.12 23.22 0.3M
2023-05-30 24.16 24.33 23.72 23.72 0.1M
2023-05-29 24.45 24.45 24.14 24.16 0.1M
2023-05-26 24.19 24.60 24.11 24.33 0.2M
2023-05-25 24.10 24.22 23.80 23.90 0.1M
2023-05-24 24.10 24.11 23.77 24.04 0.2M
2023-05-23 24.70 24.74 24.43 24.50 0.1M
2023-05-22 24.40 24.72 24.34 24.64 0.1M
2023-05-19 24.94 25.18 24.80 24.80 0.2M
2023-05-18 24.60 24.77 24.30 24.73 0.2M
2023-05-17 23.92 24.60 23.88 24.52 0.2M
2023-05-16 24.18 24.44 23.94 24.08 0.1M
2023-05-15 24.47 24.54 24.27 24.40 0.1M
2023-05-12 24.10 24.52 24.10 24.31 0.2M
2023-05-11 24.50 24.75 23.82 24.03 0.3M
2023-05-10 25.36 25.48 24.61 24.69 0.2M
2023-05-09 24.83 25.23 24.80 25.21 0.2M
2023-05-08 24.77 25.56 24.67 25.12 0.2M
2023-05-05 24.23 24.76 24.07 24.62 0.3M
2023-05-04 25.73 25.81 24.20 24.28 0.4M
2023-05-03 25.70 25.81 25.39 25.63 0.2M
2023-05-02 25.85 25.85 25.26 25.34 0.2M
2023-04-28 25.71 25.75 25.09 25.70 0.3M
2023-04-27 25.42 25.84 25.26 25.59 0.2M
2023-04-26 25.11 25.41 24.83 25.41 0.2M
2023-04-25 25.31 25.31 24.74 25.04 0.3M
2023-04-24 25.80 25.94 25.25 25.34 0.3M
2023-04-21 26.68 26.69 25.91 25.91 0.4M
2023-04-20 26.91 26.92 26.51 26.90 0.1M
2023-04-19 27.40 27.40 26.74 26.90 0.2M
2023-04-18 27.33 27.59 27.18 27.38 0.3M
2023-04-17 27.08 27.41 27.08 27.25 0.4M
2023-04-14 27.22 27.22 26.76 26.94 0.1M
2023-04-13 26.73 27.25 26.65 27.07 0.1M
2023-04-12 26.79 27.31 26.71 26.83 0.2M
2023-04-11 25.99 26.97 25.99 26.91 0.3M
2023-04-06 25.88 25.99 25.53 25.73 0.2M
2023-04-05 26.24 26.29 25.59 25.70 0.3M
2023-04-04 26.87 27.16 26.15 26.15 0.3M
2023-04-03 27.50 27.50 26.81 26.81 0.3M
2023-03-31 27.59 27.94 27.46 27.89 0.2M
2023-03-30 27.34 27.73 27.18 27.59 0.2M
2023-03-29 26.95 27.43 26.80 27.22 0.3M
2023-03-28 26.38 26.69 26.16 26.43 0.2M
2023-03-27 26.50 26.52 25.59 26.19 0.2M
2023-03-24 26.30 26.30 25.17 26.01 0.4M
2023-03-23 26.41 26.62 26.07 26.42 0.2M
2023-03-22 26.09 26.38 25.80 26.24 0.2M
2023-03-21 25.51 26.40 25.42 26.15 0.3M
2023-03-20 24.74 25.42 24.10 25.23 0.4M
2023-03-17 25.72 26.64 24.91 25.00 0.5M
2023-03-16 25.66 25.71 24.77 25.43 0.6M
2023-03-15 27.50 27.50 24.95 25.05 0.8M
2023-03-14 26.94 27.60 26.63 27.49 0.4M
2023-03-13 28.34 28.46 26.90 27.00 0.5M
2023-03-10 28.79 28.91 28.27 28.48 0.4M
2023-03-09 29.90 29.90 29.35 29.39 0.2M
2023-03-08 29.25 29.82 29.15 29.71 0.1M
2023-03-07 30.00 30.07 29.40 29.41 0.2M
2023-03-06 30.35 30.43 29.88 29.99 0.3M
2023-03-03 29.70 30.50 29.70 30.43 0.8M
2023-03-02 29.09 29.59 28.88 29.59 0.4M
2023-03-01 28.80 29.53 28.77 29.09 0.6M
2023-02-28 28.20 28.53 28.02 28.44 0.3M
2023-02-27 28.00 28.41 28.00 28.13 0.3M
2023-02-24 28.22 28.25 27.69 27.83 0.3M
2023-02-23 28.33 28.48 28.08 28.17 0.2M
2023-02-22 28.00 28.32 27.74 28.15 0.3M
2023-02-21 28.55 28.70 27.96 28.44 0.3M
2023-02-20 28.40 28.67 28.17 28.50 0.3M
2023-02-17 28.39 28.59 28.25 28.28 0.3M
2023-02-16 28.65 28.97 28.44 28.86 0.4M
2023-02-15 27.99 28.50 27.99 28.47 0.5M
2023-02-14 27.33 28.16 27.23 27.84 0.5M
2023-02-13 27.20 27.29 26.81 27.14 0.3M
2023-02-10 27.39 27.45 26.81 27.08 0.4M
2023-02-09 27.35 27.94 27.07 27.49 0.6M
2023-02-08 27.47 27.61 27.22 27.24 0.4M
2023-02-07 27.48 27.84 27.37 27.46 0.3M
2023-02-06 28.18 28.18 27.40 27.55 0.5M
2023-02-03 28.32 28.77 28.30 28.55 0.3M
2023-02-02 28.60 28.72 28.10 28.46 0.3M
2023-02-01 28.50 28.63 28.10 28.29 0.3M
2023-01-31 28.99 29.09 28.30 28.37 0.4M
2023-01-30 29.29 29.44 28.93 28.94 0.3M
2023-01-27 29.17 29.72 29.17 29.42 0.5M
2023-01-26 28.90 29.40 28.75 29.26 0.7M
2023-01-25 28.61 28.77 28.42 28.70 0.3M
2023-01-24 28.55 28.66 28.25 28.57 0.3M
2023-01-23 28.41 28.73 28.36 28.52 0.4M
2023-01-20 28.27 28.40 27.98 28.29 0.4M
2023-01-19 28.45 28.50 27.62 27.91 0.7M
2023-01-18 28.66 29.08 28.35 28.90 0.5M
2023-01-17 28.60 29.25 28.59 28.97 0.5M
2023-01-16 28.61 28.69 28.23 28.52 0.2M
2023-01-13 28.16 28.80 28.10 28.55 0.7M
2023-01-12 27.49 28.14 27.44 28.04 0.6M
2023-01-11 27.43 27.92 27.21 27.36 0.4M
2023-01-10 26.98 27.26 26.82 27.19 0.3M
2023-01-09 27.12 27.40 27.02 27.32 0.4M
2023-01-06 26.57 27.08 26.10 27.02 0.5M
2023-01-05 25.71 26.66 25.70 26.46 0.7M
2023-01-04 25.39 25.83 25.25 25.71 0.4M
2023-01-03 25.20 25.61 25.13 25.33 0.3M
2023-01-02 24.80 25.37 24.80 25.33 0.3M