Arcelor Mittal NY Registry Shares NEWのデータ

Arcelor Mittal NY Registry Shares NEWの基本情報

名前 Arcelor Mittal NY Registry Shares NEW
ティッカー MT
国 Luxembourg
上場年 nan
セクター Basic Industries

Arcelor Mittal NY Registry Shares NEWの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.06 23.53 23.56 23.96 3776900.0 23.96
2021-02-12 22.85 22.21 22.31 22.82 3429600.0 22.82
2021-02-11 23.35 22.46 23.07 22.62 4712200.0 22.62
2021-02-10 23.77 23.1 23.69 23.42 4659100.0 23.42
2021-02-09 23.48 22.84 23.25 23.27 4724800.0 23.27
2021-02-08 23.46 22.81 23.1 23.05 4165000.0 23.05
2021-02-05 22.48 22.08 22.41 22.21 3278600.0 22.21
2021-02-04 22.0 21.75 21.92 21.99 3003100.0 21.99
2021-02-03 21.82 21.53 21.69 21.63 4831300.0 21.63
2021-02-02 22.3 21.63 22.22 21.78 3253900.0 21.78
2021-02-01 22.58 21.97 22.49 22.56 4617600.0 22.56
2021-01-29 22.23 21.24 22.13 21.59 6353500.0 21.59
2021-01-28 22.62 22.05 22.22 22.46 6464000.0 22.46
2021-01-27 21.73 20.5 21.02 21.01 6744900.0 21.01
2021-01-26 22.8 21.96 22.79 21.99 7319500.0 21.99
2021-01-25 22.38 21.54 22.26 21.99 4911700.0 21.99
2021-01-22 22.83 22.38 22.59 22.43 6767200.0 22.43
2021-01-21 23.55 22.96 23.54 23.12 3172300.0 23.12
2021-01-20 23.47 22.94 23.17 23.47 6247500.0 23.47
2021-01-19 23.8 22.94 23.71 22.96 6056100.0 22.96
2021-01-15 24.22 23.43 24.12 23.95 4501000.0 23.95
2021-01-14 24.85 24.42 24.6 24.7 3333800.0 24.7
2021-01-13 24.62 23.93 24.61 24.09 3395500.0 24.09
2021-01-12 24.83 24.35 24.71 24.52 3774600.0 24.52
2021-01-11 24.65 24.06 24.26 24.53 4378900.0 24.53
2021-01-08 25.13 24.47 24.89 24.83 3462400.0 24.83
2021-01-07 25.76 25.11 25.25 25.52 4027900.0 25.52
2021-01-06 25.0 24.38 24.61 24.7 6302700.0 24.7
2021-01-05 24.78 23.89 23.91 24.62 3461400.0 24.62
2021-01-04 24.82 23.82 24.61 23.95 5289400.0 23.95
2020-12-31 23.18 22.68 22.97 22.9 2014200.0 22.9
2020-12-30 23.7 23.35 23.39 23.44 3196800.0 23.44
2020-12-29 23.35 22.89 23.21 22.98 2629100.0 22.98
2020-12-28 23.58 23.08 23.57 23.13 1856600.0 23.13
2020-12-24 23.45 23.13 23.27 23.15 956600.0 23.15
2020-12-23 23.53 23.27 23.4 23.35 2029400.0 23.35
2020-12-22 23.51 22.95 23.42 23.05 2903200.0 23.05
2020-12-21 23.17 22.27 22.3 23.0 4352700.0 23.0
2020-12-18 23.54 22.82 23.5 22.96 4990500.0 22.96
2020-12-17 24.03 23.36 23.53 23.45 5505600.0 23.45
2020-12-16 23.49 22.92 23.45 23.21 6650600.0 23.21
2020-12-15 23.42 22.22 22.22 23.18 8232600.0 23.18
2020-12-14 21.49 20.99 21.25 21.17 4487600.0 21.17
2020-12-11 21.16 20.65 20.85 21.04 3955800.0 21.04
2020-12-10 21.4 20.9 20.95 21.29 4396000.0 21.29
2020-12-09 21.34 20.71 21.16 20.88 5067400.0 20.88
2020-12-08 21.11 20.38 20.44 21.06 6165900.0 21.06
2020-12-07 21.36 20.96 21.27 21.06 3674500.0 21.06
2020-12-04 21.39 20.86 20.89 21.28 3258800.0 21.28
2020-12-03 20.72 20.14 20.33 20.4 4182600.0 20.4
2020-12-02 20.02 19.27 19.42 19.85 5213000.0 19.85
2020-12-01 19.56 19.1 19.1 19.43 3495600.0 19.43
2020-11-30 18.48 18.15 18.41 18.16 4334400.0 18.16
2020-11-27 18.6 18.23 18.33 18.28 1411100.0 18.28
2020-11-25 18.52 18.1 18.38 18.38 3833000.0 18.38
2020-11-24 18.29 17.5 17.52 18.18 6159100.0 18.18
2020-11-23 17.21 16.9 17.15 17.08 4158000.0 17.08
2020-11-20 16.61 16.3 16.54 16.36 3479400.0 16.36
2020-11-19 16.42 16.18 16.21 16.37 3096200.0 16.37
2020-11-18 16.73 16.32 16.5 16.34 2643700.0 16.34
2020-11-17 16.68 16.33 16.51 16.62 2765500.0 16.62
2020-11-16 16.91 16.53 16.74 16.69 3139500.0 16.69
2020-11-13 16.3 15.87 15.88 16.15 3242400.0 16.15
2020-11-12 15.85 15.41 15.46 15.51 2182100.0 15.51
2020-11-11 15.69 15.47 15.69 15.56 1592300.0 15.56
2020-11-10 16.08 15.63 16.03 15.75 3951900.0 15.75
2020-11-09 16.27 15.76 16.27 15.86 4926300.0 15.86
2020-11-06 15.18 14.89 15.0 14.9 2985800.0 14.9
2020-11-05 14.69 14.27 14.31 14.49 5085400.0 14.49
2020-11-04 14.68 14.08 14.59 14.1 5496400.0 14.1
2020-11-03 14.53 14.3 14.36 14.46 2309400.0 14.46
2020-11-02 14.05 13.79 13.87 14.0 2547800.0 14.0
2020-10-30 13.7 13.4 13.64 13.6 2949600.0 13.6
2020-10-29 13.8 13.4 13.45 13.66 3092200.0 13.66
2020-10-28 13.74 13.44 13.56 13.5 3561000.0 13.5
2020-10-27 14.25 13.85 14.19 13.93 3846300.0 13.93
2020-10-26 14.8 14.4 14.8 14.55 4844800.0 14.55
2020-10-23 14.79 14.49 14.76 14.75 2844300.0 14.75
2020-10-22 14.78 14.55 14.68 14.77 3658900.0 14.77
2020-10-21 14.87 14.53 14.66 14.59 2335100.0 14.59
2020-10-20 14.72 14.39 14.45 14.45 4633400.0 14.45
2020-10-19 14.6 14.13 14.44 14.15 3249300.0 14.15
2020-10-16 14.41 14.23 14.35 14.27 2437200.0 14.27
2020-10-15 13.99 13.66 13.69 13.99 2313500.0 13.99
2020-10-14 14.29 13.96 14.23 13.96 4489200.0 13.96
2020-10-13 14.0 13.66 13.99 13.77 6764100.0 13.77
2020-10-12 14.3 14.12 14.16 14.29 2321000.0 14.29
2020-10-09 14.69 14.26 14.61 14.28 3087100.0 14.28
2020-10-08 14.61 14.4 14.45 14.57 4144300.0 14.57
2020-10-07 14.54 14.11 14.13 14.4 2968000.0 14.4
2020-10-06 14.17 13.53 14.09 13.7 4096800.0 13.7
2020-10-05 14.09 13.77 13.77 14.03 3422900.0 14.03
2020-10-02 13.79 13.35 13.36 13.76 4333300.0 13.76
2020-10-01 13.7 13.45 13.62 13.62 2953600.0 13.62
2020-09-30 13.5 13.13 13.2 13.25 3916200.0 13.25
2020-09-29 13.61 13.23 13.49 13.34 4468500.0 13.34
2020-09-28 13.48 12.98 13.17 13.37 6603900.0 13.37
2020-09-25 12.13 11.84 11.92 12.09 2664800.0 12.09
2020-09-24 12.33 11.9 12.06 12.13 3313100.0 12.13
2020-09-23 12.64 12.09 12.57 12.1 3543900.0 12.1
2020-09-22 12.64 12.29 12.64 12.43 3290200.0 12.43
2020-09-21 13.12 12.4 13.11 12.66 6074000.0 12.66
2020-09-18 14.15 13.57 13.62 13.85 12679600.0 13.85
2020-09-17 13.83 13.25 13.37 13.74 5022900.0 13.74
2020-09-16 13.19 12.74 12.82 12.96 3075700.0 12.96
2020-09-15 13.0 12.7 12.88 12.9 2921200.0 12.9
2020-09-14 12.85 12.66 12.83 12.79 2327300.0 12.79
2020-09-11 12.85 12.55 12.59 12.66 2773800.0 12.66
2020-09-10 13.05 12.58 12.99 12.62 3196800.0 12.62
2020-09-09 12.97 12.65 12.71 12.86 3356500.0 12.86
2020-09-08 12.63 12.16 12.28 12.37 3139600.0 12.37
2020-09-04 13.06 12.45 12.8 12.94 2947100.0 12.94
2020-09-03 12.92 12.3 12.87 12.43 4148800.0 12.43
2020-09-02 13.06 12.63 12.76 13.05 2575000.0 13.05
2020-09-01 12.64 12.24 12.35 12.62 3413800.0 12.62
2020-08-31 13.07 12.53 13.07 12.56 3937000.0 12.56
2020-08-28 12.74 12.3 12.33 12.67 4302800.0 12.67
2020-08-27 12.35 11.9 12.33 12.13 3716800.0 12.13
2020-08-26 12.32 11.95 11.99 12.22 3760300.0 12.22
2020-08-25 11.92 11.59 11.91 11.81 1659900.0 11.81
2020-08-24 11.87 11.67 11.78 11.79 3372500.0 11.79
2020-08-21 11.51 11.29 11.44 11.34 3202700.0 11.34
2020-08-20 11.66 11.47 11.58 11.63 2685100.0 11.63
2020-08-19 12.13 11.79 12.04 11.8 4003500.0 11.8
2020-08-18 12.33 11.93 12.28 11.96 3636900.0 11.96
2020-08-17 12.17 11.97 12.11 11.99 2502600.0 11.99
2020-08-14 11.99 11.78 11.8 11.91 3411400.0 11.91
2020-08-13 12.34 12.02 12.2 12.1 3530800.0 12.1
2020-08-12 12.7 12.42 12.7 12.5 3389000.0 12.5
2020-08-11 12.68 12.27 12.59 12.32 6014600.0 12.32
2020-08-10 12.32 11.75 11.76 12.28 6022500.0 12.28
2020-08-07 11.76 11.39 11.59 11.76 4024000.0 11.76
2020-08-06 12.1 11.85 12.03 11.97 3191900.0 11.97
2020-08-05 12.19 11.88 11.94 12.02 3609200.0 12.02
2020-08-04 11.44 11.24 11.28 11.41 2509600.0 11.41
2020-08-03 11.34 11.14 11.23 11.29 3740200.0 11.29
2020-07-31 11.16 10.89 11.09 10.97 4672300.0 10.97
2020-07-30 11.12 10.71 11.01 11.04 4945800.0 11.04
2020-07-29 11.55 11.25 11.32 11.55 3532800.0 11.55
2020-07-28 11.61 11.11 11.52 11.15 3969700.0 11.15
2020-07-27 11.72 11.41 11.44 11.51 3829800.0 11.51
2020-07-24 11.6 11.42 11.5 11.47 2574700.0 11.47
2020-07-23 11.79 11.47 11.6 11.51 4008300.0 11.51
2020-07-22 11.52 11.36 11.42 11.49 2413400.0 11.49
2020-07-21 11.78 11.5 11.65 11.54 3282100.0 11.54
2020-07-20 11.68 11.52 11.52 11.59 2572800.0 11.59
2020-07-17 11.7 11.54 11.68 11.56 2384800.0 11.56
2020-07-16 11.96 11.64 11.85 11.65 3796200.0 11.65
2020-07-15 12.13 11.88 12.1 12.02 4618300.0 12.02
2020-07-14 11.85 11.33 11.41 11.81 4954900.0 11.81
2020-07-13 11.97 11.57 11.88 11.58 6472900.0 11.58
2020-07-10 11.49 10.97 10.99 11.46 4905100.0 11.46
2020-07-09 11.18 10.81 11.12 10.93 3313300.0 10.93
2020-07-08 11.47 11.18 11.23 11.28 4548400.0 11.28
2020-07-07 11.56 11.32 11.44 11.32 4132400.0 11.32
2020-07-06 11.61 11.2 11.43 11.59 6779500.0 11.59
2020-07-02 11.29 10.88 11.16 10.94 4306900.0 10.94
2020-07-01 10.87 10.46 10.7 10.62 5984200.0 10.62
2020-06-30 10.82 10.23 10.25 10.73 18106400.0 10.73
2020-06-29 10.61 10.29 10.45 10.57 6560800.0 10.57
2020-06-26 10.44 10.07 10.37 10.16 5716300.0 10.16
2020-06-25 10.63 10.11 10.15 10.63 5068200.0 10.63
2020-06-24 10.59 10.04 10.57 10.12 6392400.0 10.12
2020-06-23 11.12 10.83 11.04 10.85 6209900.0 10.85
2020-06-22 10.64 10.32 10.45 10.54 5540100.0 10.54
2020-06-19 10.76 10.2 10.75 10.28 6061300.0 10.28
2020-06-18 10.71 10.46 10.5 10.57 6643600.0 10.57
2020-06-17 11.43 10.98 11.4 11.0 3863500.0 11.0
2020-06-16 11.48 10.96 11.31 11.26 5955700.0 11.26
2020-06-15 10.93 10.28 10.35 10.85 4491000.0 10.85
2020-06-12 11.05 10.55 10.87 10.83 7720500.0 10.83
2020-06-11 10.66 9.92 10.59 9.99 7064600.0 9.99
2020-06-10 11.3 10.89 11.21 11.01 7044400.0 11.01
2020-06-09 11.65 11.24 11.51 11.32 6301900.0 11.32
2020-06-08 12.38 11.62 12.36 11.96 6618300.0 11.96
2020-06-05 11.94 11.47 11.85 11.59 9892600.0 11.59
2020-06-04 11.53 11.15 11.29 11.35 6439800.0 11.35
2020-06-03 11.28 11.01 11.07 11.06 6165900.0 11.06
2020-06-02 10.64 10.41 10.45 10.62 5726000.0 10.62
2020-06-01 10.19 9.81 9.86 10.12 4059800.0 10.12
2020-05-29 9.74 9.47 9.67 9.62 6572900.0 9.62
2020-05-28 10.09 9.81 10.07 9.85 7380100.0 9.85
2020-05-27 10.0 9.57 9.87 9.9 7006600.0 9.9
2020-05-26 9.75 9.48 9.59 9.53 6189000.0 9.53
2020-05-22 9.18 8.9 9.18 9.03 3290600.0 9.03
2020-05-21 9.45 9.07 9.37 9.18 4893300.0 9.18
2020-05-20 9.55 9.33 9.42 9.37 4789800.0 9.37
2020-05-19 9.48 9.17 9.41 9.19 3724400.0 9.19
2020-05-18 9.38 9.18 9.25 9.35 10350000.0 9.35
2020-05-15 8.74 8.37 8.49 8.51 8304100.0 8.51
2020-05-14 8.54 7.58 7.74 8.43 20829300.0 8.43
2020-05-13 8.38 7.78 8.36 7.97 16536200.0 7.97
2020-05-12 9.06 8.52 8.96 8.57 31642000.0 8.57
2020-05-11 10.05 9.12 9.87 9.17 28006100.0 9.17
2020-05-08 11.45 11.04 11.14 11.42 4877100.0 11.42
2020-05-07 11.22 10.73 10.78 11.11 8630500.0 11.11
2020-05-06 10.78 10.22 10.7 10.51 4718500.0 10.51
2020-05-05 10.95 10.53 10.75 10.6 2604800.0 10.6
2020-05-04 10.62 10.15 10.22 10.61 3151500.0 10.61
2020-05-01 10.87 10.45 10.65 10.55 4921000.0 10.55
2020-04-30 11.1 10.76 10.91 10.98 3869100.0 10.98
2020-04-29 11.83 10.97 11.0 11.77 7196800.0 11.77
2020-04-28 10.6 10.14 10.49 10.35 3692200.0 10.35
2020-04-27 10.37 9.63 9.68 10.22 3780800.0 10.22
2020-04-24 9.92 9.59 9.9 9.8 1814700.0 9.8
2020-04-23 10.14 9.65 9.69 9.81 3470400.0 9.81
2020-04-22 9.56 9.2 9.33 9.49 1622800.0 9.49
2020-04-21 9.23 9.0 9.14 9.08 2045700.0 9.08
2020-04-20 9.67 9.32 9.38 9.4 1647100.0 9.4
2020-04-17 9.72 9.39 9.58 9.7 2702300.0 9.7
2020-04-16 9.24 9.0 9.2 9.1 2785000.0 9.1
2020-04-15 9.47 9.26 9.44 9.28 3015200.0 9.28
2020-04-14 10.49 10.12 10.27 10.19 1490900.0 10.19
2020-04-13 10.51 10.13 10.45 10.28 1408400.0 10.28
2020-04-09 10.63 10.26 10.37 10.47 2428300.0 10.47
2020-04-08 10.35 9.98 10.09 10.28 3154500.0 10.28
2020-04-07 10.53 10.03 10.35 10.09 4325400.0 10.09
2020-04-06 9.47 9.15 9.22 9.45 4270700.0 9.45
2020-04-03 8.6 8.25 8.49 8.42 2214100.0 8.42
2020-04-02 8.83 8.34 8.38 8.63 3658200.0 8.63
2020-04-01 8.95 8.51 8.77 8.58 2800900.0 8.58
2020-03-31 9.57 9.18 9.35 9.33 6061100.0 9.33
2020-03-30 8.87 8.51 8.69 8.84 4138000.0 8.84
2020-03-27 9.34 9.0 9.22 9.05 6490200.0 9.05
2020-03-26 9.63 9.21 9.39 9.54 3788000.0 9.54
2020-03-25 9.79 8.88 9.23 9.45 4480400.0 9.45
2020-03-24 9.24 8.8 9.16 9.15 5619300.0 9.15
2020-03-23 8.03 7.52 7.74 7.71 5548700.0 7.71
2020-03-20 8.24 7.61 7.97 7.74 7058100.0 7.74
2020-03-19 7.37 6.64 6.82 7.15 6496400.0 7.15
2020-03-18 7.29 6.8 6.99 6.95 4099200.0 6.95
2020-03-17 8.19 7.43 7.47 7.98 5148500.0 7.98
2020-03-16 8.31 7.5 7.69 7.91 4097200.0 7.91
2020-03-13 9.62 8.79 9.29 9.61 3087000.0 9.61
2020-03-12 9.16 8.25 9.12 8.44 4998400.0 8.44
2020-03-11 10.62 10.01 10.46 10.2 5768700.0 10.2
2020-03-10 11.45 10.49 11.32 11.1 4260700.0 11.1
2020-03-09 11.23 10.42 10.86 10.43 3791500.0 10.43
2020-03-06 13.31 12.8 13.06 12.92 5164800.0 12.92
2020-03-05 13.87 13.4 13.82 13.5 4412800.0 13.5
2020-03-04 14.8 14.32 14.59 14.77 3835800.0 14.77
2020-03-03 15.05 13.87 14.76 14.14 7994100.0 14.14
2020-03-02 14.53 13.94 14.28 14.52 3533900.0 14.52
2020-02-28 14.42 13.78 13.82 14.3 6070000.0 14.3
2020-02-27 14.88 14.12 14.22 14.28 7830200.0 14.28
2020-02-26 15.15 14.61 15.09 14.71 6461900.0 14.71
2020-02-25 15.25 14.58 15.22 14.64 6853500.0 14.64
2020-02-24 15.23 14.88 14.89 15.06 3937500.0 15.06
2020-02-21 16.43 16.1 16.43 16.23 2331200.0 16.23
2020-02-20 16.84 16.45 16.73 16.64 2615100.0 16.64
2020-02-19 16.84 16.57 16.71 16.81 2961000.0 16.81
2020-02-18 17.05 16.58 16.85 16.62 4201400.0 16.62