Stockscreener 앱 받기
33.02
1.73%
-0.58
시장 영업 전:
33.11
0.09
+0.27%
Arcelormittal 주식 (MT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $33.28 | $32.80 | $0.48 | 1,639,702.0 | -1.73% |
| 2025-08-08 | $33.91 | $32.50 | $1.41 | 2,992,811.0 | +3.83% |
| 2025-08-07 | $33.36 | $32.21 | $1.15 | 3,451,976.0 | +2.18% |
| 2025-08-06 | $31.68 | $31.06 | $0.62 | 2,145,842.0 | +2.03% |
| 2025-08-05 | $31.14 | $30.75 | $0.40 | 1,542,257.0 | +2.14% |
| 2025-08-04 | $31.08 | $30.36 | $0.72 | 2,328,881.0 | -1.81% |
| 2025-08-01 | $31.14 | $30.71 | $0.425 | 2,895,620.0 | -2.15% |
| 2025-07-31 | $31.89 | $30.17 | $1.72 | 3,325,793.0 | -2.56% |
| 2025-07-30 | $32.59 | $32.27 | $0.32 | 2,215,208.0 | -1.61% |
| 2025-07-29 | $33.02 | $32.69 | $0.33 | 1,605,651.0 | -0.30% |
| 2025-07-28 | $33.36 | $32.96 | $0.40 | 1,171,875.0 | -1.66% |
| 2025-07-25 | $33.72 | $33.31 | $0.41 | 1,639,622.0 | +0.18% |
| 2025-07-24 | $34.16 | $33.56 | $0.60 | 1,555,661.0 | -3.42% |
| 2025-07-23 | $34.80 | $34.59 | $0.215 | 1,056,900.0 | +1.58% |
| 2025-07-22 | $34.27 | $33.83 | $0.44 | 1,205,180.0 | +1.78% |
| 2025-07-21 | $34.16 | $33.58 | $0.585 | 1,595,158.0 | +3.60% |
| 2025-07-18 | $32.78 | $32.40 | $0.38 | 1,208,443.0 | -0.40% |
| 2025-07-17 | $32.79 | $32.45 | $0.34 | 1,625,053.0 | -0.46% |
| 2025-07-16 | $32.87 | $32.22 | $0.65 | 1,699,159.0 | -1.18% |
| 2025-07-15 | $34.01 | $33.14 | $0.87 | 1,161,152.0 | -2.16% |
Arcelormittal 주식 (MT) 연도별 가격 이력
이 심층 분석에서는 Arcelormittal 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arcelormittal 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arcelormittal 주식 (MT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $33.91 | $30.36 | $3.55 | 18,636,791.0 | +4.39% |
| 2025-07 | $34.80 | $30.17 | $4.63 | 33,308,137.0 | +0.16% |
| 2025-06 | $31.74 | $29.77 | $1.97 | 26,277,661.0 | +3.27% |
| 2025-05 | $31.62 | $29.26 | $2.36 | 31,485,617.0 | +3.00% |
| 2025-04 | $30.33 | $23.20 | $7.13 | 47,983,445.0 | +2.91% |
| 2025-03 | $34.90 | $28.33 | $6.57 | 62,511,266.0 | +4.00% |
| 2025-02 | $29.38 | $23.64 | $5.74 | 45,351,741.0 | +12.26% |
| 2025-01 | $25.46 | $21.59 | $3.88 | 36,222,855.0 | +6.83% |
Arcelormittal 주식 (MT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.35 | $22.77 | $3.58 | 27,614,232.0 | -9.30% |
| 2024-11 | $26.89 | $23.76 | $3.12 | 33,945,635.0 | +2.68% |
| 2024-10 | $26.36 | $23.39 | $2.98 | 32,505,510.0 | -6.25% |
| 2024-09 | $26.39 | $21.60 | $4.79 | 31,381,068.0 | +11.18% |
| 2024-08 | $23.66 | $20.52 | $3.14 | 39,116,084.0 | +3.32% |
| 2024-07 | $23.80 | $22.17 | $1.63 | 33,921,831.0 | -0.31% |
| 2024-06 | $26.73 | $22.66 | $4.07 | 38,535,589.0 | -13.44% |
| 2024-05 | $26.55 | $24.88 | $1.67 | 30,165,638.0 | +5.92% |
| 2024-04 | $28.22 | $24.73 | $3.49 | 34,876,782.0 | -9.32% |
| 2024-03 | $27.84 | $25.07 | $2.77 | 31,151,045.0 | +5.75% |
| 2024-02 | $28.95 | $25.97 | $2.98 | 33,628,754.0 | -5.06% |
| 2024-01 | $28.41 | $25.85 | $2.56 | 28,743,828.0 | -3.24% |
Arcelormittal 주식 (MT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.01 | $25.13 | $3.88 | 36,119,315.0 | +12.70% |
| 2023-11 | $25.39 | $21.48 | $3.91 | 44,147,321.0 | +14.40% |
| 2023-10 | $25.06 | $21.30 | $3.76 | 49,871,001.0 | -12.03% |
| 2023-09 | $27.43 | $24.01 | $3.42 | 30,191,213.0 | -5.94% |
| 2023-08 | $28.53 | $25.45 | $3.09 | 47,775,615.0 | -7.80% |
| 2023-07 | $29.15 | $25.46 | $3.69 | 33,662,036.0 | +5.56% |
| 2023-06 | $28.73 | $25.30 | $3.43 | 34,429,431.0 | +9.58% |
| 2023-05 | $28.71 | $24.67 | $4.04 | 62,512,327.0 | -12.36% |
| 2023-04 | $30.15 | $27.20 | $2.95 | 43,151,007.0 | -5.48% |
| 2023-03 | $32.48 | $26.24 | $6.25 | 65,628,930.0 | -0.43% |
| 2023-02 | $31.62 | $28.67 | $2.95 | 54,857,959.0 | -2.23% |
| 2023-01 | $32.27 | $26.46 | $5.81 | 46,483,677.0 | +18.00% |
0.91%
2.37%
자본화:
|
볼륨(24시간):