Euronext S ArcelorMittal 070322 PR 035 (SSMTP)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -2.76393294064 | 22.07 | 22.51 | 21.46 | 0 | 0 | IX |
| 4 | -3.16 | -12.83509342 | 24.62 | 24.62 | 21.46 | 0 | 0 | IX |
| 12 | -1.06 | -4.70692717584 | 22.52 | 24.63 | 21.46 | 0 | 0 | IX |
| 26 | 0.25 | 1.1786892975 | 21.21 | 24.63 | 19.42 | 0 | 0 | IX |
| 52 | -3.95 | -15.5450609996 | 25.41 | 26.535 | 19.42 | 0 | 0 | IX |
| 156 | -5.435 | -20.2082171407 | 26.895 | 30.88 | 19.42 | 0 | 0 | IX |
| 260 | -5.435 | -20.2082171407 | 26.895 | 30.88 | 19.42 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 21.46 | -1.05 | -4.66 | 21.46 | 21.46 | 21.46 | 0 |
| 1735839000 | 22.51 | 0.08 | 0.36 | 22.51 | 22.51 | 22.51 | 0 |
| 1735666200 | 22.43 | 0.36 | 1.63 | 22.43 | 22.43 | 22.43 | 0 |
| 1735579800 | 22.07 | -0.14 | -0.63 | 22.07 | 22.07 | 22.07 | 0 |
| 1735320600 | 22.21 | -0.06 | -0.27 | 22.21 | 22.21 | 22.21 | 0 |
| 1735061400 | 22.27 | 0.14 | 0.63 | 22.27 | 22.27 | 22.27 | 0 |
| 1734975000 | 22.13 | -0.13 | -0.58 | 22.13 | 22.13 | 22.13 | 0 |
| 1734715800 | 22.26 | -0.2 | -0.89 | 22.26 | 22.26 | 22.26 | 0 |
| 1734629400 | 22.46 | -0.39 | -1.71 | 22.46 | 22.46 | 22.46 | 0 |
| 1734543000 | 22.85 | -0.06 | -0.26 | 22.85 | 22.85 | 22.85 | 0 |
| 1734456600 | 22.91 | -0.7 | -2.96 | 22.91 | 22.91 | 22.91 | 0 |
| 1734370200 | 23.61 | -0.12 | -0.51 | 23.61 | 23.61 | 23.61 | 0 |
| 1734111000 | 23.73 | -0.55 | -2.27 | 23.73 | 23.73 | 23.73 | 0 |
| 1734024600 | 24.28 | -0.31 | -1.26 | 24.28 | 24.28 | 24.28 | 0 |
| 1733938200 | 24.59 | -0.03 | -0.12 | 24.59 | 24.59 | 24.59 | 0 |
| 1733851800 | 24.62 | 0 | 0.00 | 24.62 | 24.62 | 24.62 | 0 |
| 1733765400 | 24.62 | 0.47 | 1.95 | 24.62 | 24.62 | 24.62 | 0 |
| 1733506200 | 24.15 | 0.12 | 0.50 | 24.15 | 24.15 | 24.15 | 0 |
| 1733419800 | 24.03 | 0.4 | 1.69 | 24.03 | 24.03 | 24.03 | 0 |
| 1733333400 | 23.63 | -0.32 | -1.34 | 23.63 | 23.63 | 23.63 | 0 |
| 1733247000 | 23.95 | -0.22 | -0.91 | 23.95 | 23.95 | 23.95 | 0 |
| 1733160600 | 24.17 | 0.33 | 1.38 | 24.17 | 24.17 | 24.17 | 0 |
| 1732901400 | 23.84 | 0.22 | 0.93 | 23.84 | 23.84 | 23.84 | 0 |
| 1732815000 | 23.62 | 0.63 | 2.74 | 23.62 | 23.62 | 23.62 | 0 |
| 1732728600 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1732642200 | 22.99 | -0.9 | -3.77 | 22.99 | 22.99 | 22.99 | 0 |
| 1732555800 | 23.89 | -0.1 | -0.42 | 23.89 | 23.89 | 23.89 | 0 |
| 1732296600 | 23.99 | 0.08 | 0.33 | 23.99 | 23.99 | 23.99 | 0 |
| 1732210200 | 23.91 | 0.08 | 0.34 | 23.91 | 23.91 | 23.91 | 0 |
| 1732123800 | 23.83 | -0.18 | -0.75 | 23.83 | 23.83 | 23.83 | 0 |
| 1732037400 | 24.01 | -0.1 | -0.41 | 24.01 | 24.01 | 24.01 | 0 |
| 1731951000 | 24.11 | 0.12 | 0.50 | 24.11 | 24.11 | 24.11 | 0 |
| 1731691800 | 23.99 | 0.48 | 2.04 | 23.99 | 23.99 | 23.99 | 0 |
| 1731605400 | 23.51 | 0.89 | 3.93 | 23.51 | 23.51 | 23.51 | 0 |
| 1731519000 | 22.62 | -0.04 | -0.18 | 22.62 | 22.62 | 22.62 | 0 |
| 1731432600 | 22.66 | -1.1 | -4.63 | 22.66 | 22.66 | 22.66 | 0 |
| 1731346200 | 23.76 | -0.38 | -1.57 | 23.76 | 23.76 | 23.76 | 0 |
| 1731087000 | 24.14 | -0.49 | -1.99 | 24.14 | 24.14 | 24.14 | 0 |
| 1731000600 | 24.63 | 1.5 | 6.49 | 24.63 | 24.63 | 24.63 | 0 |
| 1730914200 | 23.13 | 0.1 | 0.43 | 23.13 | 23.13 | 23.13 | 0 |
| 1730827800 | 23.03 | 0.29 | 1.28 | 23.03 | 23.03 | 23.03 | 0 |
| 1730741400 | 22.74 | 0.06 | 0.26 | 22.74 | 22.74 | 22.74 | 0 |
| 1730482200 | 22.68 | 0 | 0.00 | 22.68 | 22.68 | 22.68 | 0 |
| 1730395800 | 22.68 | 0.01 | 0.04 | 22.68 | 22.68 | 22.68 | 0 |
| 1730309400 | 22.67 | -0.25 | -1.09 | 22.67 | 22.67 | 22.67 | 0 |
| 1730223000 | 22.92 | -0.06 | -0.26 | 22.92 | 22.92 | 22.92 | 0 |
| 1730136600 | 22.98 | 0.75 | 3.37 | 22.98 | 22.98 | 22.98 | 0 |
| 1729873800 | 22.23 | 0.27 | 1.23 | 22.23 | 22.23 | 22.23 | 0 |
| 1729787400 | 21.96 | -0.01 | -0.05 | 21.96 | 21.96 | 21.96 | 0 |
| 1729701000 | 21.97 | -0.19 | -0.86 | 21.97 | 21.97 | 21.97 | 0 |
| 1729614600 | 22.16 | -0.32 | -1.42 | 22.16 | 22.16 | 22.16 | 0 |
| 1729528200 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
| 1729269000 | 22.48 | 0.37 | 1.67 | 22.48 | 22.48 | 22.48 | 0 |
| 1729182600 | 22.11 | 0.05 | 0.23 | 22.11 | 22.11 | 22.11 | 0 |
| 1729096200 | 22.06 | 0 | 0.00 | 22.06 | 22.06 | 22.06 | 0 |
| 1729009800 | 22.06 | -0.46 | -2.04 | 22.06 | 22.06 | 22.06 | 0 |
| 1728923400 | 22.52 | -0.16 | -0.71 | 22.52 | 22.52 | 22.52 | 0 |
| 1728664200 | 22.68 | 0.07 | 0.31 | 22.68 | 22.68 | 22.68 | 0 |
| 1728577800 | 22.61 | 0.03 | 0.13 | 22.61 | 22.61 | 22.61 | 0 |
| 1728491400 | 22.58 | 0.17 | 0.76 | 22.58 | 22.58 | 22.58 | 0 |
| 1728405000 | 22.41 | -0.81 | -3.49 | 22.41 | 22.41 | 22.41 | 0 |
| 1728318600 | 23.22 | -0.13 | -0.56 | 23.22 | 23.22 | 23.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
