ArcelorMittal SA（MT.AS）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 63.10 | 64.86 | 62.04 | 64.26 | +0.82% | 1,164,526 |
| 2026-09-01 | 64.50 | 65.24 | 62.44 | 63.74 | -0.56% | 1,243,867 |
| 2026-08-31 | 64.56 | 65.40 | 63.94 | 64.10 | -0.77% | 1,767,333 |
| 2026-08-28 | 64.12 | 64.88 | 64.12 | 64.60 | +1.10% | 1,297,530 |
| 2026-08-27 | 64.60 | 64.70 | 63.66 | 63.90 | -1.02% | 1,153,897 |
| 2026-08-26 | 63.24 | 65.22 | 63.20 | 64.56 | +3.20% | 1,808,205 |
| 2026-08-25 | 62.54 | 63.34 | 62.30 | 62.56 | -0.38% | 1,129,468 |
| 2026-08-24 | 61.26 | 63.40 | 61.12 | 62.80 | +0.35% | 1,225,532 |
| 2026-08-21 | 61.38 | 63.40 | 61.20 | 62.58 | +2.32% | 1,442,282 |
| 2026-08-20 | 63.86 | 64.16 | 59.34 | 61.16 | -1.74% | 2,008,627 |
| 2026-08-19 | 62.56 | 63.32 | 61.82 | 62.24 | +0.81% | 1,172,547 |
| 2026-08-18 | 63.08 | 64.24 | 61.46 | 61.74 | -2.50% | 1,353,176 |
| 2026-08-17 | 64.20 | 64.60 | 62.14 | 63.32 | -0.66% | 1,165,600 |
| 2026-08-14 | 63.56 | 64.44 | 62.44 | 63.74 | +0.13% | 981,756 |
| 2026-08-13 | 64.16 | 64.52 | 63.66 | 63.66 | -0.81% | 1,049,618 |
| 2026-08-12 | 64.52 | 65.16 | 64.02 | 64.18 | +0.00% | 1,231,015 |
| 2026-08-11 | 64.44 | 65.16 | 64.06 | 64.18 | -0.06% | 1,123,440 |
| 2026-08-10 | 63.14 | 64.22 | 62.72 | 64.22 | +1.97% | 1,276,792 |
| 2026-08-07 | 63.34 | 64.46 | 62.46 | 62.98 | -1.38% | 1,692,330 |
| 2026-08-06 | 64.78 | 64.86 | 63.76 | 63.86 | -1.15% | 1,730,948 |
| 2026-08-05 | 65.02 | 65.24 | 63.76 | 64.60 | +0.25% | 1,946,892 |
| 2026-08-04 | 62.74 | 64.96 | 62.40 | 64.44 | +4.24% | 1,757,060 |
| 2026-08-03 | 61.50 | 62.96 | 60.52 | 61.82 | +1.78% | 1,637,021 |
| 2026-07-31 | 60.12 | 61.38 | 58.92 | 60.74 | +1.91% | 2,554,843 |
| 2026-07-30 | 57.10 | 60.04 | 56.80 | 59.60 | +3.15% | 2,398,246 |
| 2026-07-29 | 59.10 | 59.42 | 57.44 | 57.78 | -2.17% | 1,880,034 |
| 2026-07-28 | 58.74 | 59.54 | 58.06 | 59.06 | +1.55% | 1,345,510 |
| 2026-07-27 | 60.00 | 60.28 | 58.02 | 58.16 | -1.32% | 1,449,420 |
| 2026-07-24 | 57.60 | 59.42 | 57.60 | 58.94 | +1.90% | 1,740,941 |
| 2026-07-23 | 58.02 | 58.74 | 56.90 | 57.84 | -0.69% | 1,592,135 |
| 2026-07-22 | 57.40 | 58.60 | 56.78 | 58.24 | +0.66% | 1,189,196 |
| 2026-07-21 | 58.76 | 58.88 | 57.04 | 57.86 | -0.65% | 1,577,707 |
| 2026-07-20 | 57.64 | 59.98 | 57.34 | 58.24 | +0.45% | 1,732,012 |
| 2026-07-17 | 56.50 | 58.14 | 56.14 | 57.98 | +0.07% | 2,978,244 |
| 2026-07-16 | 59.20 | 59.36 | 57.12 | 57.94 | -1.06% | 1,092,970 |
| 2026-07-15 | 58.54 | 59.64 | 58.00 | 58.56 | -0.27% | 1,592,486 |
| 2026-07-14 | 57.96 | 59.60 | 57.78 | 58.72 | +1.17% | 1,634,924 |
| 2026-07-13 | 57.00 | 58.36 | 56.72 | 58.04 | +0.03% | 1,285,290 |
| 2026-07-10 | 56.50 | 58.26 | 56.24 | 58.02 | +6.42% | 2,524,562 |
| 2026-07-09 | 55.54 | 55.54 | 53.94 | 54.52 | +1.72% | 1,241,029 |
| 2026-07-08 | 55.84 | 56.24 | 53.60 | 53.60 | -4.49% | 2,256,146 |
| 2026-07-07 | 56.48 | 57.64 | 56.10 | 56.12 | -1.47% | 1,341,120 |
| 2026-07-06 | 57.68 | 57.98 | 56.56 | 56.96 | -2.80% | 1,762,234 |
| 2026-07-03 | 55.82 | 58.60 | 55.80 | 58.60 | +5.89% | 3,128,691 |
| 2026-07-02 | 52.32 | 55.36 | 52.04 | 55.34 | +6.34% | 3,860,192 |
| 2026-07-01 | 52.46 | 53.78 | 51.72 | 52.04 | -1.25% | 1,512,649 |
| 2026-06-30 | 52.34 | 53.48 | 51.74 | 52.70 | +2.33% | 1,797,275 |
| 2026-06-29 | 52.72 | 53.36 | 51.24 | 51.50 | -1.94% | 1,724,613 |
| 2026-06-26 | 53.98 | 54.36 | 52.08 | 52.52 | -3.24% | 2,224,710 |
| 2026-06-25 | 54.28 | 54.70 | 53.66 | 54.28 | +0.11% | 1,242,709 |
| 2026-06-24 | 55.78 | 55.86 | 53.10 | 54.22 | -2.90% | 1,946,196 |
| 2026-06-23 | 54.14 | 56.00 | 53.88 | 55.84 | +0.61% | 2,076,147 |
| 2026-06-22 | 55.66 | 56.08 | 54.72 | 55.50 | +0.95% | 1,757,758 |
| 2026-06-19 | 55.38 | 56.16 | 54.94 | 54.98 | -1.58% | 3,817,928 |
| 2026-06-18 | 57.36 | 57.90 | 55.32 | 55.86 | -3.39% | 3,064,472 |
| 2026-06-17 | 59.10 | 59.10 | 56.86 | 57.82 | -2.36% | 3,216,148 |
| 2026-06-16 | 59.70 | 59.98 | 58.94 | 59.22 | -1.17% | 1,631,515 |
| 2026-06-15 | 62.50 | 62.58 | 59.76 | 59.92 | -1.12% | 2,171,629 |
| 2026-06-12 | 59.00 | 60.66 | 57.92 | 60.60 | +5.87% | 3,134,646 |
| 2026-06-11 | 55.96 | 57.66 | 55.96 | 57.24 | +2.76% | 2,308,335 |
| 2026-06-10 | 56.40 | 56.58 | 55.16 | 55.70 | -1.24% | 2,643,291 |
| 2026-06-09 | 58.76 | 59.40 | 56.40 | 56.40 | -3.98% | 1,509,142 |
| 2026-06-08 | 57.78 | 59.62 | 57.50 | 58.74 | -0.81% | 1,925,443 |
| 2026-06-05 | 61.00 | 61.20 | 59.12 | 59.22 | -4.70% | 2,633,841 |
| 2026-06-04 | 61.78 | 62.60 | 60.24 | 62.14 | +1.44% | 2,063,436 |
| 2026-06-03 | 60.94 | 62.24 | 60.28 | 61.26 | -0.10% | 2,460,952 |
| 2026-06-02 | 60.38 | 61.82 | 59.84 | 61.32 | +2.10% | 1,939,373 |
| 2026-06-01 | 59.36 | 60.12 | 58.42 | 60.06 | +1.25% | 2,643,162 |
| 2026-05-29 | 59.60 | 60.26 | 58.98 | 59.32 | +0.10% | 3,795,712 |
| 2026-05-28 | 58.04 | 59.26 | 57.44 | 59.26 | +1.82% | 1,679,018 |
| 2026-05-27 | 58.76 | 59.06 | 57.40 | 58.20 | +0.21% | 1,690,056 |
| 2026-05-26 | 58.42 | 58.82 | 57.70 | 58.08 | -0.27% | 1,742,239 |
| 2026-05-25 | 57.92 | 58.42 | 57.42 | 58.24 | +2.57% | 1,111,944 |
| 2026-05-22 | 55.00 | 56.78 | 54.40 | 56.78 | +4.11% | 2,796,260 |
| 2026-05-21 | 53.90 | 54.96 | 53.22 | 54.54 | +1.38% | 1,814,436 |
| 2026-05-20 | 51.60 | 54.50 | 51.50 | 53.80 | +4.96% | 2,520,993 |
| 2026-05-19 | 52.40 | 53.88 | 50.64 | 51.26 | -2.55% | 2,331,987 |
| 2026-05-18 | 51.54 | 53.24 | 51.28 | 52.60 | +0.69% | 1,808,974 |
| 2026-05-15 | 53.80 | 53.98 | 51.56 | 52.24 | -5.02% | 2,417,685 |
| 2026-05-14 | 54.96 | 55.72 | 54.48 | 55.00 | +0.18% | 1,480,319 |
| 2026-05-13 | 53.00 | 54.90 | 52.46 | 54.90 | +7.10% | 2,133,445 |
| 2026-05-12 | 52.14 | 53.34 | 51.16 | 51.26 | -2.92% | 2,536,561 |
| 2026-05-11 | 52.36 | 53.28 | 51.58 | 52.80 | +1.42% | 2,056,519 |
| 2026-05-08 | 52.66 | 53.26 | 51.94 | 52.06 | -2.36% | 1,961,980 |
| 2026-05-07 | 53.98 | 54.72 | 53.26 | 53.32 | -0.45% | 2,304,696 |
| 2026-05-06 | 50.64 | 54.16 | 50.62 | 53.56 | +8.03% | 3,871,638 |
| 2026-05-05 | 47.61 | 49.58 | 47.53 | 49.58 | +4.18% | 2,056,545 |
| 2026-05-04 | 49.67 | 50.46 | 47.43 | 47.59 | -3.35% | 2,592,115 |
| 2026-04-30 | 47.28 | 50.16 | 47.14 | 49.24 | +0.55% | 3,565,248 |
| 2026-04-29 | 49.50 | 50.00 | 48.70 | 48.97 | -0.71% | 1,336,415 |
| 2026-04-28 | 50.50 | 50.62 | 48.78 | 49.32 | -1.95% | 1,612,728 |
| 2026-04-27 | 50.76 | 51.32 | 50.02 | 50.30 | -0.36% | 1,252,955 |
| 2026-04-24 | 50.74 | 51.30 | 49.77 | 50.48 | -2.51% | 1,500,459 |
| 2026-04-23 | 51.52 | 52.50 | 50.82 | 51.78 | -0.92% | 1,587,759 |
| 2026-04-22 | 52.92 | 53.36 | 51.82 | 52.26 | -0.15% | 1,607,788 |
| 2026-04-21 | 53.02 | 53.34 | 51.82 | 52.34 | -1.06% | 1,639,047 |
| 2026-04-20 | 51.76 | 53.06 | 51.30 | 52.90 | -1.01% | 2,009,210 |
| 2026-04-17 | 50.80 | 53.60 | 50.06 | 53.44 | +4.70% | 2,778,834 |
| 2026-04-16 | 52.74 | 52.98 | 50.84 | 51.04 | -2.37% | 2,228,382 |
| 2026-04-15 | 52.88 | 53.24 | 51.84 | 52.28 | -1.02% | 1,762,974 |
| 2026-04-14 | 52.40 | 52.84 | 52.10 | 52.82 | +2.21% | 2,076,263 |
| 2026-04-13 | 51.14 | 52.14 | 50.60 | 51.68 | -0.69% | 1,538,626 |
| 2026-04-10 | 50.70 | 52.30 | 49.65 | 52.04 | +2.56% | 2,739,680 |
| 2026-04-09 | 51.10 | 51.66 | 50.16 | 50.74 | -1.48% | 1,926,002 |
| 2026-04-08 | 52.02 | 53.12 | 50.08 | 51.50 | +12.84% | 6,723,036 |
| 2026-04-07 | 45.97 | 47.15 | 45.32 | 45.64 | -0.04% | 1,784,698 |
| 2026-04-02 | 44.74 | 46.45 | 44.50 | 45.66 | -2.14% | 1,782,764 |
| 2026-04-01 | 46.36 | 46.96 | 45.60 | 46.66 | +6.43% | 2,797,582 |
| 2026-03-31 | 42.52 | 44.03 | 42.27 | 43.84 | +1.60% | 2,153,931 |
| 2026-03-30 | 43.48 | 45.29 | 42.68 | 43.15 | -0.83% | 2,438,093 |
| 2026-03-27 | 44.72 | 45.37 | 42.98 | 43.51 | -2.20% | 2,324,422 |
| 2026-03-26 | 44.49 | 44.49 | 44.15 | 44.49 | -3.47% | 1,818,934 |
| 2026-03-25 | 46.09 | 46.09 | 44.09 | 46.09 | +1.90% | 1,970,304 |
| 2026-03-24 | 44.29 | 46.26 | 43.75 | 45.23 | +2.31% | 2,397,869 |
| 2026-03-23 | 40.02 | 46.00 | 39.84 | 44.21 | +5.24% | 4,174,938 |
| 2026-03-20 | 43.54 | 45.62 | 41.52 | 42.01 | -1.75% | 5,169,572 |
| 2026-03-19 | 44.01 | 46.43 | 41.91 | 42.76 | -6.21% | 3,153,144 |
| 2026-03-18 | 45.91 | 48.44 | 44.48 | 45.59 | +0.89% | 2,132,273 |
| 2026-03-17 | 44.50 | 49.72 | 44.28 | 45.19 | +0.71% | 1,583,638 |
| 2026-03-16 | 44.10 | 49.48 | 43.90 | 44.87 | +0.31% | 2,015,890 |
| 2026-03-13 | 45.82 | 46.14 | 44.53 | 44.73 | -4.28% | 2,668,381 |
| 2026-03-12 | 48.18 | 50.12 | 45.10 | 46.73 | -4.22% | 3,349,780 |
| 2026-03-11 | 48.93 | 53.80 | 48.37 | 48.79 | -1.35% | 1,748,552 |
| 2026-03-10 | 48.67 | 53.24 | 48.18 | 49.46 | +7.43% | 3,363,593 |
| 2026-03-09 | 43.35 | 53.26 | 43.15 | 46.04 | -3.88% | 3,907,953 |
| 2026-03-06 | 49.75 | 55.72 | 47.67 | 47.90 | -2.86% | 3,186,289 |
| 2026-03-05 | 52.16 | 56.64 | 49.31 | 49.31 | -6.79% | 4,047,718 |
| 2026-03-04 | 49.96 | 57.06 | 49.69 | 52.90 | +5.00% | 2,892,708 |
| 2026-03-03 | 53.00 | 57.42 | 49.50 | 50.38 | -7.63% | 3,993,176 |
| 2026-03-02 | 53.94 | 56.70 | 53.26 | 54.54 | -1.69% | 2,071,069 |
| 2026-02-27 | 55.94 | 56.68 | 54.76 | 55.48 | -0.32% | 5,252,201 |
| 2026-02-26 | 55.86 | 55.86 | 55.10 | 55.66 | -2.21% | 2,586,073 |
| 2026-02-25 | 55.52 | 56.92 | 55.20 | 56.92 | +1.75% | 1,736,163 |
| 2026-02-24 | 55.94 | 55.94 | 55.62 | 55.94 | -0.96% | 1,418,455 |
| 2026-02-23 | 55.10 | 56.48 | 53.68 | 56.48 | +3.10% | 2,941,665 |
| 2026-02-20 | 54.48 | 54.78 | 53.36 | 54.78 | +0.55% | 2,475,536 |
| 2026-02-19 | 54.48 | 54.48 | 52.38 | 54.48 | -2.61% | 1,388,614 |
| 2026-02-18 | 54.00 | 56.44 | 53.88 | 55.94 | +4.21% | 2,491,299 |
| 2026-02-17 | 53.30 | 56.76 | 51.86 | 53.68 | +0.86% | 1,985,872 |
| 2026-02-16 | 51.48 | 53.32 | 51.16 | 53.22 | +2.07% | 1,042,389 |
| 2026-02-13 | 51.92 | 52.14 | 49.96 | 52.14 | -0.65% | 3,338,344 |
| 2026-02-12 | 52.48 | 52.48 | 51.64 | 52.48 | -5.00% | 3,361,408 |
| 2026-02-11 | 53.28 | 55.24 | 49.36 | 55.24 | +4.70% | 3,536,179 |
| 2026-02-10 | 51.74 | 52.76 | 48.82 | 52.76 | +2.01% | 2,801,628 |
| 2026-02-09 | 51.72 | 51.72 | 48.84 | 51.72 | +1.02% | 1,720,007 |
| 2026-02-06 | 49.35 | 51.20 | 47.82 | 51.20 | +4.47% | 2,978,187 |
| 2026-02-05 | 47.02 | 49.01 | 46.28 | 49.01 | +3.09% | 3,302,604 |
| 2026-02-04 | 47.95 | 48.11 | 47.17 | 47.54 | -2.38% | 2,553,667 |
| 2026-02-03 | 48.11 | 48.70 | 46.90 | 48.70 | +1.90% | 1,933,370 |
| 2026-02-02 | 44.42 | 47.79 | 44.31 | 47.79 | +3.94% | 2,793,602 |
| 2026-01-30 | 45.74 | 46.63 | 45.10 | 45.98 | +0.52% | 2,200,334 |
| 2026-01-29 | 46.30 | 46.30 | 45.52 | 45.74 | -2.22% | 2,960,354 |
| 2026-01-28 | 46.50 | 46.78 | 46.06 | 46.78 | +1.12% | 1,789,062 |
| 2026-01-27 | 45.50 | 46.26 | 43.62 | 46.26 | +1.43% | 1,817,783 |
| 2026-01-26 | 45.61 | 45.61 | 41.89 | 45.61 | -0.78% | 1,706,746 |
| 2026-01-23 | 45.63 | 46.30 | 45.40 | 45.97 | -0.82% | 2,349,163 |
| 2026-01-22 | 44.02 | 46.46 | 43.88 | 46.35 | +6.36% | 4,287,224 |
| 2026-01-21 | 42.10 | 43.62 | 42.02 | 43.58 | +4.76% | 3,448,258 |
| 2026-01-20 | 41.75 | 41.89 | 41.28 | 41.60 | -1.05% | 1,492,707 |
| 2026-01-19 | 41.43 | 42.19 | 41.43 | 42.04 | -0.12% | 1,096,412 |
| 2026-01-16 | 41.84 | 42.53 | 41.65 | 42.09 | -0.09% | 2,695,141 |
| 2026-01-15 | 41.90 | 42.50 | 41.45 | 42.13 | +0.65% | 1,591,324 |
| 2026-01-14 | 41.90 | 41.91 | 41.14 | 41.86 | +1.38% | 2,354,322 |
| 2026-01-13 | 40.86 | 41.56 | 40.44 | 41.29 | +0.34% | 1,714,193 |
| 2026-01-12 | 40.34 | 41.20 | 40.04 | 41.15 | +1.91% | 1,181,760 |
| 2026-01-09 | 40.50 | 40.66 | 40.08 | 40.38 | +0.30% | 1,515,640 |
| 2026-01-08 | 40.90 | 40.93 | 39.83 | 40.26 | -2.80% | 1,654,050 |
| 2026-01-07 | 40.71 | 41.54 | 40.53 | 41.42 | +4.49% | 3,645,868 |
| 2026-01-06 | 39.50 | 39.82 | 39.25 | 39.64 | +0.46% | 1,664,097 |
| 2026-01-05 | 40.65 | 40.82 | 39.46 | 39.46 | -1.00% | 1,288,385 |
| 2026-01-02 | 38.95 | 39.98 | 38.73 | 39.86 | +1.97% | 1,344,902 |
| 2025-12-31 | 38.68 | 39.09 | 38.64 | 39.09 | +0.18% | 485,902 |
| 2025-12-30 | 38.69 | 39.12 | 38.51 | 39.02 | +0.85% | 767,918 |
| 2025-12-29 | 38.85 | 39.02 | 38.38 | 38.69 | +0.70% | 1,281,661 |
| 2025-12-24 | 38.19 | 38.46 | 38.18 | 38.42 | +0.42% | 399,385 |
| 2025-12-23 | 38.05 | 38.28 | 37.88 | 38.26 | -0.21% | 746,746 |
| 2025-12-22 | 38.40 | 38.40 | 37.68 | 38.34 | +0.66% | 1,113,460 |
| 2025-12-19 | 38.23 | 38.59 | 38.01 | 38.09 | -1.60% | 2,200,854 |
| 2025-12-18 | 38.28 | 38.75 | 38.07 | 38.71 | +1.31% | 1,568,164 |
| 2025-12-17 | 39.02 | 39.30 | 38.21 | 38.21 | -1.47% | 1,813,391 |
| 2025-12-16 | 39.01 | 39.55 | 38.67 | 38.78 | -1.20% | 2,204,398 |
| 2025-12-15 | 39.30 | 39.50 | 38.78 | 39.25 | +1.42% | 1,859,351 |
| 2025-12-12 | 38.67 | 39.77 | 38.52 | 38.70 | +0.70% | 2,461,412 |
| 2025-12-11 | 38.30 | 38.78 | 37.92 | 38.43 | +1.03% | 2,036,508 |
| 2025-12-10 | 37.35 | 38.16 | 37.00 | 38.04 | +1.60% | 2,006,879 |
| 2025-12-09 | 37.06 | 37.58 | 36.98 | 37.44 | +1.57% | 1,644,701 |
| 2025-12-08 | 36.42 | 36.86 | 36.20 | 36.86 | +0.71% | 1,065,493 |
| 2025-12-05 | 36.85 | 37.18 | 36.58 | 36.60 | -0.33% | 1,205,269 |
| 2025-12-04 | 36.62 | 36.91 | 36.13 | 36.72 | +0.33% | 2,059,807 |
| 2025-12-03 | 37.67 | 37.67 | 36.44 | 36.60 | -1.93% | 2,422,090 |
| 2025-12-02 | 37.48 | 37.75 | 37.32 | 37.32 | -0.32% | 1,073,887 |
| 2025-12-01 | 37.56 | 37.81 | 37.14 | 37.44 | +0.70% | 1,159,856 |
| 2025-11-28 | 36.70 | 37.22 | 36.62 | 37.18 | +1.45% | 1,565,608 |
| 2025-11-27 | 37.04 | 37.09 | 36.58 | 36.65 | -1.11% | 1,357,954 |
| 2025-11-26 | 36.97 | 37.12 | 36.29 | 37.06 | +1.79% | 1,803,240 |
| 2025-11-25 | 35.22 | 36.51 | 35.03 | 36.41 | +3.61% | 2,613,985 |
| 2025-11-24 | 34.70 | 35.79 | 34.66 | 35.14 | +3.20% | 4,052,156 |
| 2025-11-21 | 34.10 | 34.40 | 33.64 | 34.05 | -2.63% | 2,409,835 |
| 2025-11-20 | 35.26 | 35.38 | 34.79 | 34.97 | +0.29% | 2,277,205 |
| 2025-11-19 | 33.79 | 35.16 | 33.79 | 34.87 | +2.83% | 2,144,715 |
| 2025-11-18 | 33.36 | 34.11 | 33.26 | 33.91 | -0.91% | 1,893,398 |
| 2025-11-17 | 33.84 | 34.32 | 33.68 | 34.22 | -0.35% | 1,324,448 |
| 2025-11-14 | 34.25 | 34.50 | 33.78 | 34.34 | -1.12% | 1,381,541 |
| 2025-11-13 | 34.89 | 35.16 | 34.66 | 34.73 | -0.63% | 1,405,849 |
| 2025-11-12 | 34.41 | 35.06 | 34.34 | 34.95 | +1.54% | 1,799,513 |
| 2025-11-11 | 34.02 | 34.58 | 33.81 | 34.42 | +1.32% | 1,587,771 |
| 2025-11-10 | 34.46 | 34.55 | 33.84 | 33.97 | +0.65% | 1,355,222 |
| 2025-11-07 | 33.77 | 34.36 | 33.36 | 33.75 | +1.41% | 2,777,381 |
| 2025-11-06 | 33.45 | 34.58 | 33.17 | 33.28 | +2.43% | 3,527,524 |
| 2025-11-05 | 32.00 | 32.51 | 31.95 | 32.49 | +0.28% | 1,467,252 |
| 2025-11-04 | 32.53 | 32.60 | 31.87 | 32.40 | -1.88% | 1,576,920 |
| 2025-11-03 | 32.96 | 33.27 | 32.83 | 33.02 | -0.42% | 1,612,083 |
| 2025-10-31 | 33.36 | 33.53 | 33.11 | 33.16 | -0.75% | 1,422,406 |
| 2025-10-30 | 33.63 | 33.68 | 33.27 | 33.41 | -0.60% | 997,549 |
| 2025-10-29 | 34.15 | 34.15 | 33.54 | 33.61 | -1.61% | 1,682,057 |
| 2025-10-28 | 33.74 | 34.18 | 33.60 | 34.16 | +0.50% | 1,123,202 |
| 2025-10-27 | 34.20 | 34.20 | 33.83 | 33.99 | +0.80% | 1,212,323 |
| 2025-10-24 | 33.51 | 33.84 | 33.08 | 33.72 | +1.17% | 1,304,066 |
| 2025-10-23 | 33.60 | 33.75 | 33.30 | 33.33 | -0.51% | 1,113,438 |
| 2025-10-22 | 33.11 | 33.75 | 32.93 | 33.50 | +2.01% | 2,240,250 |
| 2025-10-21 | 33.16 | 33.23 | 32.53 | 32.84 | -1.53% | 1,694,315 |
| 2025-10-20 | 33.07 | 33.49 | 32.81 | 33.35 | +1.61% | 1,110,847 |
| 2025-10-17 | 32.50 | 33.11 | 32.05 | 32.82 | -0.67% | 1,824,654 |
| 2025-10-16 | 33.00 | 33.04 | 32.60 | 33.04 | +0.18% | 1,657,762 |
| 2025-10-15 | 33.23 | 33.37 | 32.78 | 32.98 | +0.52% | 1,491,965 |
| 2025-10-14 | 32.73 | 32.95 | 32.40 | 32.81 | -1.53% | 1,991,067 |
| 2025-10-13 | 32.50 | 33.50 | 32.41 | 33.32 | +3.09% | 2,753,368 |
| 2025-10-10 | 33.18 | 33.86 | 32.29 | 32.32 | -5.83% | 3,570,877 |
| 2025-10-09 | 35.40 | 35.53 | 34.27 | 34.32 | -2.78% | 2,896,037 |
| 2025-10-08 | 33.76 | 35.30 | 33.70 | 35.30 | +6.55% | 3,983,119 |
| 2025-10-07 | 32.74 | 33.63 | 32.50 | 33.13 | -0.96% | 2,356,694 |
| 2025-10-06 | 32.85 | 33.90 | 32.78 | 33.45 | +1.21% | 2,804,158 |
| 2025-10-03 | 32.83 | 33.05 | 32.54 | 33.05 | +2.32% | 2,815,693 |
| 2025-10-02 | 32.76 | 33.17 | 31.78 | 32.30 | +0.31% | 2,840,152 |
| 2025-10-01 | 30.45 | 32.56 | 30.18 | 32.20 | +5.30% | 3,879,524 |
| 2025-09-30 | 30.93 | 31.03 | 30.40 | 30.58 | -2.30% | 2,209,421 |
| 2025-09-29 | 31.65 | 31.67 | 31.17 | 31.30 | -0.41% | 1,940,736 |
| 2025-09-26 | 31.49 | 32.17 | 30.97 | 31.43 | +2.58% | 3,039,444 |
| 2025-09-25 | 30.70 | 30.74 | 30.25 | 30.64 | +0.29% | 1,636,655 |
| 2025-09-24 | 30.40 | 30.80 | 30.14 | 30.55 | -0.13% | 1,610,857 |
| 2025-09-23 | 30.25 | 30.80 | 30.20 | 30.59 | +1.59% | 1,673,257 |
| 2025-09-22 | 30.20 | 30.27 | 29.87 | 30.11 | +0.33% | 1,023,420 |
| 2025-09-19 | 29.88 | 30.65 | 29.82 | 30.01 | +1.32% | 3,165,377 |
| 2025-09-18 | 28.92 | 30.05 | 28.92 | 29.62 | +1.61% | 1,811,127 |
| 2025-09-17 | 29.23 | 29.34 | 28.84 | 29.15 | -0.85% | 1,623,707 |
| 2025-09-16 | 29.85 | 29.90 | 29.26 | 29.40 | -0.61% | 1,906,152 |
| 2025-09-15 | 29.61 | 29.77 | 29.34 | 29.58 | -0.03% | 1,219,455 |
| 2025-09-12 | 29.89 | 30.35 | 29.40 | 29.59 | -0.37% | 1,496,937 |
| 2025-09-11 | 29.51 | 29.78 | 29.28 | 29.70 | +0.54% | 1,079,602 |
| 2025-09-10 | 28.85 | 29.86 | 28.62 | 29.54 | +2.18% | 2,239,614 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：2月（+15.79%）。最弱月份：3月（-13.85%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
ArcelorMittal SA（MT.AS）最新收盘价是多少？
2026-09-02 收于 64.26，来自Closelook数据湖的每日价格记录。
MT.AS 的52周最高价和最低价是多少？
过去52周最高 65.40、最低 27.42（截至 2026-09-02）。
ArcelorMittal SA 历史上最强和最弱的月份是哪个？
历史上，MT.AS 最强的日历月份是2月（平均 +15.79%），最弱的是3月（平均 -13.85%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的426根日线计算。