גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ארסלור מיטל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19:13

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ארסלור מיטל

ArcelorMittal

מניה MT ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	70.63	70.63	70.63	70.63	0.00
16:50	70.795	70.795	70.795	70.795	30,030.00
17:00	70.7599	70.7599	70.7599	70.7599	40,377.00
17:10	70.46	70.46	70.46	70.46	18,751.00
17:20	70.72	70.72	70.72	70.72	11,331.00
17:30	70.6	70.6	70.6	70.6	27,182.00
17:40	71.01	71.01	71.01	71.01	16,530.00
17:50	71.2199	71.2199	71.2199	71.2199	21,815.00
18:00	71.39	71.39	71.39	71.39	22,416.00
18:10	71.3	71.3	71.3	71.3	39,090.00
18:20	71.08	71.08	71.08	71.08	40,926.00
18:30	71.31	71.31	71.31	71.31	14,787.00
18:40	71.35	71.35	71.35	71.35	108,419.00
18:50	71.305	71.305	71.305	71.305	10,118.00
19:00	71.3	71.3	71.3	71.3	12,253.00
19:10	71.31	71.31	71.31	71.31	6,447.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.05.2026 17:00	69.5	69.26	69.41	69.31	571,559.00
29.05.2026 17:30	70.04	69.07	69.33	70.03	967,917.00
29.05.2026 18:00	70.17	69.81	70.01	69.85	1,625,597.00
29.05.2026 18:30	69.94	69.33	69.66	69.48	3,362,487.00
29.05.2026 19:00	69.59	69.43	69.45	69.54	2,937,164.00
29.05.2026 19:30	69.79	69.515	69.54	69.77	3,807,279.00
29.05.2026 20:00	69.81	69.475	69.795	69.535	3,922,376.00
29.05.2026 20:30	69.74	69.4801	69.53	69.66	5,147,896.00
29.05.2026 21:00	69.825	69.66	69.665	69.77	4,803,763.00
29.05.2026 21:30	69.86	69.61	69.77	69.66	4,347,514.00
29.05.2026 22:00	69.85	69.615	69.63	69.84	5,499,097.00
29.05.2026 22:30	69.86	69.48	69.85	69.48	5,645,900.00
01.06.2026 16:30	68.735	68.1	68.425	68.15	449,567.00
01.06.2026 17:00	68.49	68.02	68.02	68.42	897,546.00
01.06.2026 17:30	68.42	68.42	68.42	68.42	270,029.00
01.06.2026 18:00	68.42	68.42	68.42	68.42	270,029.00
01.06.2026 18:30	68.42	68.42	68.42	68.42	270,029.00
01.06.2026 19:00	68.42	68.42	68.42	68.42	270,029.00
01.06.2026 19:30	68.42	68.42	68.42	68.42	270,029.00
01.06.2026 20:00	69.86	69.86	69.86	69.86	49,432.00
01.06.2026 20:30	70.17	70.005	70.1	70.12	1,801,511.00
01.06.2026 21:00	70.24	70.11	70.125	70.215	1,875,426.00
01.06.2026 21:30	70.22	70.04	70.22	70.08	1,768,283.00
01.06.2026 22:00	70.1425	70.025	70.06	70.1425	1,990,857.00
01.06.2026 22:30	70.215	70.03	70.12	70.17	2,628,313.00
02.06.2026 16:30	71.04	70.5	70.72	70.67	2,982,951.00
02.06.2026 17:00	70.72	70.345	70.5	70.69	3,231,412.00
02.06.2026 17:30	71.44	70.8	70.8	71.22	3,616,708.00
02.06.2026 18:00	71.32	70.92	71.2	71.3	3,828,272.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.06.2025	30.23	29.76	29.96	30.12	1,529,550.00
04.06.2025	30.67	30.32	30.50	30.33	1,195,197.00
05.06.2025	30.88	30.42	30.80	30.55	1,020,132.00
06.06.2025	30.61	30.10	30.47	30.11	1,311,369.00
09.06.2025	30.57	30.28	30.29	30.38	2,753,017.00
10.06.2025	30.60	30.30	30.43	30.59	1,648,935.00
11.06.2025	31.17	30.60	31.05	30.72	1,439,044.00
12.06.2025	30.70	30.29	30.38	30.59	742,682.00
13.06.2025	30.24	29.80	29.80	30.13	1,049,093.00
16.06.2025	31.09	30.74	30.89	30.99	1,240,052.00
17.06.2025	30.74	30.18	30.63	30.26	1,046,045.00
18.06.2025	31.05	30.27	30.35	30.68	1,516,332.00
20.06.2025	30.52	29.90	30.44	29.97	1,367,623.00
23.06.2025	30.57	29.86	29.88	30.55	909,954.00
24.06.2025	31.08	30.74	30.81	30.98	1,126,249.00
25.06.2025	31.08	30.76	30.97	31.01	905,455.00
26.06.2025	31.74	31.37	31.41	31.65	962,851.00
27.06.2025	31.62	30.70	31.42	31.26	1,522,893.00
30.06.2025	31.65	31.23	31.43	31.58	966,793.00
01.07.2025	31.28	30.55	30.65	31.22	1,520,540.00
02.07.2025	33.16	32.56	32.60	33.05	2,397,714.00
03.07.2025	32.88	32.42	32.81	32.64	894,955.00
07.07.2025	32.56	32.07	32.33	32.32	1,073,735.00
08.07.2025	33.18	32.41	32.46	32.90	1,204,408.00
09.07.2025	33.67	33.33	33.45	33.53	1,290,518.00
10.07.2025	34.53	34.15	34.18	34.41	1,433,470.00
11.07.2025	34.54	34.22	34.30	34.46	1,022,745.00
14.07.2025	34.10	33.84	33.97	33.87	1,405,779.00
15.07.2025	34.01	33.14	33.99	33.14	1,161,152.00
16.07.2025	32.87	32.22	32.60	32.75	1,699,167.00
17.07.2025	32.79	32.45	32.54	32.60	1,625,053.00
18.07.2025	32.78	32.40	32.78	32.47	1,208,543.00
21.07.2025	34.16	33.58	33.79	33.64	1,595,158.00
22.07.2025	34.27	33.83	33.93	34.24	1,205,271.00
23.07.2025	34.80	33.86	33.86	34.78	2,742,373.00
24.07.2025	34.16	33.56	33.99	33.59	1,555,761.00
25.07.2025	33.72	33.31	33.50	33.65	1,644,767.00
28.07.2025	33.36	32.96	33.14	33.09	1,170,375.00
29.07.2025	33.02	32.69	32.96	32.99	1,606,251.00
30.07.2025	32.59	32.27	32.55	32.46	2,215,208.00
31.07.2025	31.89	30.17	30.29	31.63	3,325,799.00
01.08.2025	31.14	30.72	31.11	30.95	2,895,670.00
04.08.2025	31.08	30.36	31.01	30.39	2,328,881.00
05.08.2025	31.15	30.75	31.01	31.04	1,542,355.00
06.08.2025	31.68	31.06	31.35	31.67	2,145,844.00
07.08.2025	33.36	32.21	33.13	32.36	3,314,361.00
08.08.2025	33.90	32.50	32.63	33.60	2,992,931.00
11.08.2025	33.28	32.80	33.18	33.02	1,639,857.00
12.08.2025	33.58	33.19	33.22	33.36	1,285,188.00
13.08.2025	33.98	33.24	33.41	33.98	1,651,778.00
14.08.2025	33.94	33.58	33.75	33.91	1,168,951.00
15.08.2025	34.32	33.09	34.23	33.58	2,223,677.00
18.08.2025	34.49	33.76	33.86	34.42	2,191,197.00
19.08.2025	35.13	34.50	35.02	34.51	1,941,190.00
20.08.2025	34.27	33.71	34.24	33.89	1,359,353.00
21.08.2025	33.26	32.85	33.06	33.23	1,398,040.00
22.08.2025	34.25	33.21	33.33	34.00	1,259,737.00
25.08.2025	34.44	33.83	34.12	33.92	832,903.00
26.08.2025	33.81	33.29	33.46	33.39	1,348,018.00
27.08.2025	33.07	32.68	32.98	32.87	1,100,039.00
28.08.2025	33.43	32.98	33.42	33.15	1,451,159.00
29.08.2025	33.40	33.10	33.12	33.36	892,606.00
02.09.2025	32.47	31.93	32.22	32.44	1,188,689.00
03.09.2025	32.95	32.50	32.82	32.71	1,422,826.00
04.09.2025	33.24	32.47	32.59	33.23	1,912,917.00
05.09.2025	34.76	33.62	34.10	34.22	2,649,720.00
08.09.2025	34.36	33.99	34.19	34.21	1,564,854.00
09.09.2025	34.60	33.69	34.38	33.77	1,401,405.00
10.09.2025	34.87	34.21	34.34	34.39	1,172,017.00
11.09.2025	35.10	34.47	34.47	35.05	1,020,894.00
12.09.2025	34.88	34.58	34.74	34.75	957,641.00
15.09.2025	35.03	34.52	34.69	35.03	812,864.00
16.09.2025	35.07	34.67	34.82	34.76	839,268.00
17.09.2025	34.90	34.15	34.28	34.40	603,087.00
18.09.2025	35.03	34.74	34.95	34.85	348,899.00
19.09.2025	35.56	35.14	35.27	35.33	434,135.00
22.09.2025	35.88	35.31	35.50	35.80	333,341.00
23.09.2025	36.34	35.81	35.93	35.96	440,109.00
24.09.2025	35.95	35.61	35.78	35.73	326,495.00
25.09.2025	36.21	35.64	35.71	36.21	520,106.00
26.09.2025	36.99	36.54	36.74	36.94	730,297.00
29.09.2025	36.99	36.42	36.94	36.50	548,128.00
30.09.2025	36.15	35.71	36.04	36.14	497,894.00
01.10.2025	38.40	37.63	38.02	38.26	892,552.00
02.10.2025	38.58	37.75	38.39	38.13	623,303.00
03.10.2025	38.82	37.99	38.52	38.41	1,118,416.00
06.10.2025	39.69	38.83	38.91	38.93	747,925.00
07.10.2025	39.14	38.38	39.04	38.55	743,190.00
08.10.2025	41.28	40.40	40.41	40.94	1,249,995.00
09.10.2025	40.58	39.40	40.57	39.52	893,476.00
10.10.2025	38.62	36.97	38.62	37.18	863,224.00
13.10.2025	38.76	38.34	38.65	38.35	727,748.00
14.10.2025	38.63	37.65	37.74	38.33	406,941.00
15.10.2025	38.63	37.81	38.53	38.32	352,628.00
16.10.2025	38.79	37.98	38.35	38.78	741,070.00
17.10.2025	38.60	38.23	38.49	38.48	418,004.00
20.10.2025	39.03	38.67	38.77	38.69	434,082.00
21.10.2025	38.42	37.77	38.10	38.10	460,219.00
22.10.2025	39.12	38.53	38.80	38.79	570,922.00
23.10.2025	39.06	38.56	38.84	38.91	334,034.00
24.10.2025	39.34	39.01	39.14	39.13	342,901.00
27.10.2025	39.75	39.37	39.52	39.60	417,057.00
28.10.2025	40.03	39.30	39.30	39.77	488,589.00
29.10.2025	39.40	38.74	39.21	39.02	568,343.00
30.10.2025	38.99	38.27	38.79	38.27	319,707.00
31.10.2025	38.49	37.99	38.46	38.09	920,379.00
03.11.2025	38.26	37.88	37.99	38.18	309,934.00
04.11.2025	37.34	36.71	36.93	36.90	884,215.00
05.11.2025	37.58	36.85	37.02	37.42	560,616.00
06.11.2025	39.05	37.52	38.71	37.86	1,222,861.00
07.11.2025	39.72	38.85	39.53	39.16	1,061,185.00
10.11.2025	39.67	39.01	39.39	39.58	420,950.00
11.11.2025	40.05	39.65	39.65	39.95	421,053.00
12.11.2025	40.94	40.51	40.51	40.71	461,423.00
13.11.2025	40.81	39.81	40.62	39.91	529,014.00
14.11.2025	39.88	39.28	39.43	39.48	470,290.00
17.11.2025	39.90	39.14	39.32	39.27	364,876.00
18.11.2025	39.61	38.81	38.98	39.29	580,297.00
19.11.2025	40.54	40.01	40.26	40.36	413,749.00
20.11.2025	40.70	39.34	40.33	39.47	681,936.00
21.11.2025	39.79	38.67	38.96	39.78	565,179.00
24.11.2025	40.71	39.91	39.99	40.63	469,181.00
25.11.2025	42.43	41.56	41.82	42.24	981,015.00
26.11.2025	43.23	42.45	42.48	43.14	630,341.00
28.11.2025	43.17	42.66	42.80	43.12	264,399.00
01.12.2025	43.74	43.45	43.47	43.60	485,924.00
02.12.2025	43.82	43.26	43.74	43.66	1,342,147.00
03.12.2025	43.54	42.46	43.02	43.01	1,191,687.00
04.12.2025	43.06	42.63	42.67	42.64	744,030.00
05.12.2025	42.96	42.18	42.90	42.27	402,842.00
08.12.2025	43.73	42.56	42.60	43.57	672,868.00
09.12.2025	43.65	43.16	43.27	43.28	667,785.00
10.12.2025	45.09	43.73	43.78	44.99	536,051.00
11.12.2025	45.82	44.72	44.97	45.51	1,188,079.00
12.12.2025	46.60	45.22	46.54	46.24	829,707.00
15.12.2025	46.21	45.65	45.70	46.16	429,033.00
16.12.2025	46.00	45.55	45.88	45.74	623,590.00
17.12.2025	45.69	44.94	45.31	45.23	610,951.00
18.12.2025	45.49	44.95	45.30	44.99	407,085.00
19.12.2025	45.10	44.51	44.90	44.64	349,923.00
22.12.2025	45.22	44.56	44.61	45.08	469,936.00
23.12.2025	45.24	44.88	44.99	45.23	324,257.00
24.12.2025	45.54	45.09	45.42	45.18	189,550.00
26.12.2025	46.57	45.22	45.49	46.26	598,717.00
29.12.2025	45.96	45.40	45.84	45.55	338,317.00
30.12.2025	45.97	45.49	45.92	45.52	245,040.00
31.12.2025	45.89	45.47	45.89	45.59	262,148.00
02.01.2026	47.22	46.56	46.61	47.21	512,579.00
05.01.2026	46.82	46.24	46.77	46.72	445,330.00
06.01.2026	48.01	46.13	46.24	47.30	1,287,298.00
07.01.2026	48.52	47.87	48.40	47.88	717,666.00
08.01.2026	47.41	46.42	46.43	47.33	589,064.00
09.01.2026	47.32	46.87	47.20	46.97	258,671.00
12.01.2026	48.20	47.10	47.13	47.83	911,246.00
13.01.2026	48.43	47.55	47.70	48.06	856,711.00
14.01.2026	49.17	48.05	48.12	49.04	878,865.00
15.01.2026	49.31	48.28	49.22	48.40	887,235.00
16.01.2026	49.27	48.49	49.21	48.75	878,332.00
20.01.2026	49.08	48.35	48.93	48.82	565,372.00
21.01.2026	51.35	50.40	50.67	51.22	977,681.00
22.01.2026	54.59	53.18	53.66	53.41	1,447,938.00
23.01.2026	54.33	53.67	54.33	54.29	1,099,171.00
26.01.2026	55.31	53.46	55.27	53.63	692,314.00
27.01.2026	55.62	54.27	54.35	55.49	631,010.00
28.01.2026	56.16	55.40	55.66	56.06	690,829.00
29.01.2026	56.91	54.24	56.90	55.80	915,670.00
30.01.2026	55.03	53.67	54.44	53.96	888,746.00
02.02.2026	56.62	55.29	55.88	56.49	1,135,568.00
03.02.2026	57.64	55.70	56.95	56.66	1,408,252.00
04.02.2026	57.30	55.14	57.12	56.00	1,226,813.00
05.02.2026	58.15	55.76	56.21	57.21	1,194,880.00
06.02.2026	61.36	59.95	60.06	61.30	995,677.00
09.02.2026	62.22	60.95	61.24	62.05	562,830.00
10.02.2026	63.51	62.52	63.40	63.09	658,635.00
11.02.2026	66.96	64.66	66.71	66.66	900,191.00
12.02.2026	65.31	61.34	64.48	61.58	1,971,042.00
13.02.2026	62.21	59.83	60.31	61.51	1,083,217.00
17.02.2026	64.32	61.51	62.06	64.25	1,052,447.00
18.02.2026	66.24	64.70	65.36	65.13	790,416.00
19.02.2026	64.61	63.64	64.04	64.47	625,569.00
20.02.2026	65.73	64.07	64.74	65.20	802,206.00
23.02.2026	66.97	65.91	66.40	66.84	946,780.00
24.02.2026	66.13	65.00	65.85	65.19	915,627.00
25.02.2026	67.58	66.31	67.02	67.11	671,008.00
26.02.2026	65.96	64.88	65.56	65.88	819,187.00
27.02.2026	65.67	64.57	65.23	65.17	1,068,378.00
02.03.2026	64.64	63.33	63.81	64.51	813,189.00
03.03.2026	60.33	57.22	58.56	60.07	2,145,121.00
04.03.2026	61.91	60.84	61.62	61.14	875,159.00
05.03.2026	59.83	56.65	59.53	57.43	1,044,207.00
06.03.2026	56.20	55.19	55.52	55.38	774,076.00
09.03.2026	56.21	52.10	52.66	55.85	1,933,976.00
10.03.2026	57.96	56.50	56.90	56.77	1,040,617.00
11.03.2026	57.57	55.94	56.67	56.64	724,213.00
12.03.2026	54.06	51.92	53.94	53.63	858,419.00
13.03.2026	53.29	50.57	52.83	50.75	898,280.00
16.03.2026	52.43	51.29	51.93	51.55	766,672.00
17.03.2026	52.88	51.82	52.83	52.16	555,161.00
18.03.2026	52.66	51.21	51.45	51.41	947,201.00
19.03.2026	50.38	48.10	48.41	49.98	1,333,747.00
20.03.2026	50.11	47.37	50.08	47.80	1,862,089.00
23.03.2026	52.65	50.47	50.51	51.65	1,610,945.00
24.03.2026	52.57	50.88	50.94	52.36	962,344.00
25.03.2026	53.59	52.60	53.14	52.90	1,379,933.00
26.03.2026	52.05	50.94	51.37	51.01	695,606.00
27.03.2026	50.88	49.45	49.96	49.63	960,361.00
30.03.2026	50.21	48.40	49.89	48.50	956,067.00
31.03.2026	51.99	50.03	50.27	51.97	1,140,163.00
01.04.2026	54.54	53.54	53.60	54.03	959,116.00
02.04.2026	53.69	51.42	51.58	52.89	755,419.00
06.04.2026	53.68	52.81	53.46	53.34	488,278.00
07.04.2026	53.98	52.41	53.33	53.82	1,011,067.00
08.04.2026	60.54	59.29	60.29	60.03	1,768,517.00
09.04.2026	60.47	58.58	59.14	59.91	1,038,096.00
10.04.2026	61.33	60.41	60.83	60.66	646,121.00
13.04.2026	61.33	59.71	59.98	61.24	615,522.00
14.04.2026	62.47	61.59	62.03	62.06	618,198.00
15.04.2026	61.83	61.03	61.64	61.56	436,220.00
16.04.2026	61.47	59.65	61.28	59.79	682,555.00
17.04.2026	63.33	61.83	62.80	62.05	1,057,520.00
20.04.2026	62.45	61.73	61.87	62.42	612,245.00
21.04.2026	62.03	60.83	61.65	60.93	621,867.00
22.04.2026	61.71	60.91	61.48	61.05	545,153.00
23.04.2026	61.34	58.59	60.90	59.53	836,678.00
24.04.2026	59.80	58.72	59.35	59.72	592,495.00
27.04.2026	59.60	58.74	59.45	59.03	582,317.00
28.04.2026	58.35	57.03	58.09	57.89	386,532.00
29.04.2026	57.80	55.80	57.76	55.92	928,552.00
30.04.2026	58.58	56.35	58.13	57.24	1,755,444.00
01.05.2026	57.90	56.21	56.77	56.84	1,409,805.00
05.05.2026	58.66	56.40	56.92	58.17	1,034,974.00
06.05.2026	63.50	62.25	62.28	63.10	1,251,423.00
07.05.2026	64.30	61.06	64.30	61.12	1,092,654.00
08.05.2026	62.69	61.03	62.31	62.04	1,052,623.00
11.05.2026	62.73	61.85	62.69	62.35	666,880.00
12.05.2026	62.33	60.08	61.59	62.01	1,135,155.00
13.05.2026	65.00	62.64	62.73	64.47	1,027,826.00
14.05.2026	64.63	63.71	64.63	63.79	540,509.00
15.05.2026	61.19	59.90	60.74	60.17	750,793.00
18.05.2026	62.04	60.56	61.49	61.86	1,174,702.00
19.05.2026	60.20	58.77	59.84	59.17	1,191,654.00
20.05.2026	63.44	60.78	61.49	63.16	2,470,308.00
21.05.2026	65.28	62.55	62.68	64.11	1,484,173.00
22.05.2026	66.62	64.24	64.79	66.08	1,311,948.00
26.05.2026	68.61	67.09	67.89	68.59	1,147,585.00
27.05.2026	68.79	66.95	68.37	68.58	1,030,729.00
28.05.2026	69.70	66.80	67.89	69.52	1,840,738.00
29.05.2026	70.24	69.04	69.92	69.40	1,406,827.00
01.06.2026	70.38	67.96	68.33	70.18	1,008,879.00

צרו איתנו קשר *5988