XNYS
Datos históricos de ArcelorMittal S.A.
ArcelorMittal S.A. · MT
$64.20
▲ +0.09 (+0.14%)
Última operación · 10/10/2026, 18:51:08 UTC
- Variación en el periodo
- +72.43%
- Máximo
- US$79.68
- 8 de septiembre de 2026
- Mínimo
- US$36.70
- 4 de noviembre de 2025
- Volumen medio diario
- 1.65 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 64.28 | 64.46 | 63.98 | 64.11 | +4.58% | 1.31 M |
| 8 oct 2026 | 60.85 | 61.71 | 60.34 | 61.30 | −1.64% | 1.96 M |
| 7 oct 2026 | 62.60 | 62.77 | 62.06 | 62.32 | −4.40% | 1.55 M |
| 6 oct 2026 | 65.96 | 66.10 | 65.12 | 65.19 | +0.71% | 1.56 M |
| 5 oct 2026 | 63.68 | 65.47 | 63.57 | 64.73 | +0.34% | 1.63 M |
| 2 oct 2026 | 63.80 | 64.82 | 63.69 | 64.51 | −0.08% | 2.13 M |
| 1 oct 2026 | 64.38 | 64.81 | 63.50 | 64.56 | −3.27% | 2.95 M |
| 30 sep 2026 | 67.79 | 68.32 | 66.67 | 66.74 | −1.80% | 1.46 M |
| 29 sep 2026 | 68.45 | 69.07 | 67.56 | 67.96 | −2.71% | 1.42 M |
| 28 sep 2026 | 69.46 | 70.77 | 69.06 | 69.85 | −1.20% | 1.55 M |
| 25 sep 2026 | 71.46 | 71.47 | 70.08 | 70.70 | −0.84% | 1.38 M |
| 24 sep 2026 | 71.71 | 71.74 | 70.40 | 71.30 | −0.86% | 1.23 M |
| 23 sep 2026 | 73.08 | 73.08 | 71.43 | 71.92 | −2.52% | 1.08 M |
| 22 sep 2026 | 73.26 | 74.19 | 72.48 | 73.78 | +1.71% | 910,709.437 |
| 21 sep 2026 | 73.46 | 73.48 | 72.06 | 72.54 | +0.01% | 752,598.395 |
| 18 sep 2026 | 74.02 | 74.05 | 72.18 | 72.53 | −3.52% | 1.35 M |
| 17 sep 2026 | 75.27 | 75.68 | 74.39 | 75.18 | +2.68% | 1.34 M |
| 16 sep 2026 | 74.06 | 75.04 | 72.50 | 73.22 | −0.11% | 985,238.268 |
| 15 sep 2026 | 73.52 | 73.91 | 72.82 | 73.30 | +0.70% | 1.07 M |
| 14 sep 2026 | 71.72 | 73.38 | 71.52 | 72.79 | −2.31% | 1.37 M |
| 11 sep 2026 | 75.42 | 75.48 | 74.12 | 74.51 | −0.73% | 898,368.636 |
| 10 sep 2026 | 74.91 | 75.35 | 74.47 | 75.06 | −2.58% | 788,752.813 |
| 9 sep 2026 | 77.31 | 77.70 | 76.83 | 77.05 | −0.13% | 902,525.091 |
| 8 sep 2026 | 79.17 | 79.68 | 77.03 | 77.15 | −2.02% | 1.13 M |
| 4 sep 2026 | 78.34 | 78.78 | 77.76 | 78.74 | +3.51% | 1.61 M |
| 3 sep 2026 | 76.39 | 76.72 | 75.38 | 76.07 | +1.25% | 1.42 M |
| 2 sep 2026 | 73.86 | 75.21 | 73.86 | 75.13 | +2.48% | 1.25 M |
| 1 sep 2026 | 73.22 | 74.08 | 72.39 | 73.31 | −1.73% | 1.11 M |
| 31 ago 2026 | 75.18 | 75.82 | 74.21 | 74.60 | +0.28% | 1.17 M |
| 28 ago 2026 | 75.39 | 75.51 | 73.86 | 74.39 | −0.32% | 1.12 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.