Arca Steel (STTL)

🏛️ États-Unis →
2,183.10
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 2,241.76 2,241.76 2,217.82 2,224.19 0.0M
2023-12-28 2,256.57 2,257.78 2,238.65 2,241.76 0.0M
2023-12-27 2,246.41 2,263.45 2,246.41 2,256.57 0.0M
2023-12-26 2,235.05 2,251.98 2,235.05 2,246.41 0.0M
2023-12-22 2,228.38 2,244.82 2,227.54 2,235.05 0.0M
2023-12-21 2,189.26 2,229.72 2,189.26 2,228.38 0.0M
2023-12-20 2,219.51 2,227.90 2,189.26 2,189.26 0.0M
2023-12-19 2,187.81 2,223.31 2,187.81 2,219.51 0.0M
2023-12-18 2,120.28 2,208.07 2,120.28 2,187.81 0.0M
2023-12-15 2,111.25 2,139.23 2,110.91 2,120.28 0.0M
2023-12-14 2,067.98 2,117.94 2,067.98 2,111.25 0.0M
2023-12-13 2,021.74 2,072.02 2,011.10 2,067.98 0.0M
2023-12-12 2,030.57 2,033.61 2,011.00 2,021.74 0.0M
2023-12-11 2,023.34 2,033.95 2,004.44 2,030.57 0.0M
2023-12-08 2,023.97 2,047.12 2,013.62 2,023.34 0.0M
2023-12-07 2,013.32 2,028.82 2,013.32 2,023.97 0.0M
2023-12-06 2,029.10 2,054.22 2,012.81 2,013.32 0.0M
2023-12-05 2,059.75 2,059.75 2,020.50 2,029.10 0.0M
2023-12-04 2,086.36 2,086.36 2,054.67 2,059.75 0.0M
2023-12-01 2,045.77 2,095.95 2,045.77 2,086.36 0.0M
2023-11-30 2,023.36 2,046.55 2,023.36 2,045.77 0.0M
2023-11-29 2,024.53 2,034.29 2,016.73 2,023.36 0.0M
2023-11-28 2,016.80 2,037.53 2,013.72 2,024.53 0.0M
2023-11-27 2,005.51 2,019.61 2,001.02 2,016.80 0.0M
2023-11-24 2,008.64 2,009.77 1,996.66 2,005.51 0.0M
2023-11-22 2,018.53 2,018.53 1,998.12 2,008.64 0.0M
2023-11-21 2,015.42 2,030.54 2,015.42 2,018.53 0.0M
2023-11-20 1,995.61 2,027.68 1,995.61 2,015.42 0.0M
2023-11-17 1,980.12 2,002.20 1,980.12 1,995.61 0.0M
2023-11-16 1,984.75 1,988.50 1,963.71 1,980.12 0.0M
2023-11-15 1,989.90 2,008.13 1,983.58 1,984.75 0.0M
2023-11-14 1,920.90 1,997.71 1,920.90 1,989.90 0.0M
2023-11-13 1,927.08 1,931.13 1,916.71 1,920.90 0.0M
2023-11-10 1,902.31 1,927.97 1,902.31 1,927.08 0.0M
2023-11-09 1,912.68 1,932.57 1,900.37 1,902.31 0.0M
2023-11-08 1,923.88 1,930.78 1,904.47 1,912.68 0.0M
2023-11-07 1,963.68 1,963.68 1,918.98 1,923.88 0.0M
2023-11-06 1,934.66 1,968.88 1,934.66 1,963.68 0.0M
2023-11-03 1,922.64 1,953.43 1,922.64 1,934.66 0.0M
2023-11-02 1,867.19 1,926.82 1,867.19 1,922.64 0.0M
2023-11-01 1,844.13 1,868.80 1,835.11 1,867.19 0.0M
2023-10-31 1,837.27 1,851.79 1,828.40 1,844.13 0.0M
2023-10-30 1,827.37 1,852.25 1,827.37 1,837.27 0.0M
2023-10-27 1,815.39 1,840.76 1,810.11 1,827.37 0.0M
2023-10-26 1,796.23 1,831.51 1,796.23 1,815.39 0.0M
2023-10-25 1,809.16 1,810.20 1,790.48 1,796.23 0.0M
2023-10-24 1,763.87 1,817.91 1,763.87 1,809.16 0.0M
2023-10-23 1,764.01 1,783.10 1,749.93 1,763.87 0.0M
2023-10-20 1,799.25 1,799.25 1,762.50 1,764.01 0.0M
2023-10-19 1,821.06 1,828.82 1,794.35 1,799.25 0.0M
2023-10-18 1,880.34 1,880.34 1,818.31 1,821.06 0.0M
2023-10-17 1,867.60 1,889.14 1,843.91 1,880.34 0.0M
2023-10-16 1,846.19 1,879.27 1,846.19 1,867.60 0.0M
2023-10-13 1,859.79 1,872.18 1,839.37 1,846.19 0.0M
2023-10-12 1,908.73 1,908.73 1,844.46 1,859.79 0.0M
2023-10-11 1,895.88 1,914.65 1,892.70 1,908.73 0.0M
2023-10-10 1,876.63 1,910.94 1,876.63 1,895.88 0.0M
2023-10-09 1,874.88 1,883.36 1,851.48 1,876.63 0.0M
2023-10-06 1,853.32 1,888.68 1,844.82 1,874.88 0.0M
2023-10-05 1,855.70 1,861.74 1,843.50 1,853.32 0.0M
2023-10-04 1,869.11 1,869.11 1,840.30 1,855.70 0.0M
2023-10-03 1,900.67 1,900.67 1,857.98 1,869.11 0.0M
2023-10-02 1,926.43 1,926.97 1,890.21 1,900.67 0.0M
2023-09-29 1,927.32 1,947.27 1,921.17 1,926.43 0.0M
2023-09-28 1,914.32 1,939.08 1,914.32 1,927.32 0.0M
2023-09-27 1,888.66 1,924.81 1,888.66 1,914.32 0.0M
2023-09-26 1,918.57 1,918.57 1,887.34 1,888.66 0.0M
2023-09-25 1,920.77 1,920.77 1,896.09 1,918.57 0.0M
2023-09-22 1,909.75 1,936.86 1,909.75 1,920.77 0.0M
2023-09-21 1,954.76 1,954.76 1,909.48 1,909.75 0.0M
2023-09-20 1,961.19 1,988.73 1,954.57 1,954.76 0.0M
2023-09-19 1,959.48 1,977.34 1,953.52 1,961.19 0.0M
2023-09-18 1,965.11 1,979.42 1,959.31 1,959.48 0.0M
2023-09-15 1,989.57 1,996.58 1,960.92 1,965.11 0.0M
2023-09-14 1,929.66 1,993.40 1,929.66 1,989.57 0.0M
2023-09-13 1,940.10 1,941.51 1,920.87 1,929.66 0.0M
2023-09-12 1,948.09 1,953.16 1,932.89 1,940.10 0.0M
2023-09-11 1,935.30 1,970.81 1,935.30 1,948.09 0.0M
2023-09-08 1,941.06 1,949.54 1,931.18 1,935.30 0.0M
2023-09-07 1,972.45 1,972.45 1,926.63 1,941.06 0.0M
2023-09-06 1,993.66 2,005.37 1,960.67 1,972.45 0.0M
2023-09-05 2,018.68 2,018.68 1,986.69 1,993.66 0.0M
2023-09-01 1,986.29 2,026.52 1,986.29 2,018.68 0.0M
2023-08-31 1,992.63 1,997.38 1,981.59 1,986.29 0.0M
2023-08-30 1,997.13 2,004.33 1,989.53 1,992.63 0.0M
2023-08-29 1,950.11 1,997.58 1,946.35 1,997.13 0.0M
2023-08-28 1,930.10 1,961.81 1,930.10 1,950.11 0.0M
2023-08-25 1,924.00 1,940.05 1,908.76 1,930.10 0.0M
2023-08-24 1,947.68 1,947.68 1,917.92 1,924.00 0.0M
2023-08-23 1,940.70 1,958.53 1,935.59 1,947.68 0.0M
2023-08-22 1,925.65 1,950.89 1,925.65 1,940.70 0.0M
2023-08-21 1,926.91 1,935.07 1,913.94 1,925.65 0.0M
2023-08-18 1,921.89 1,931.24 1,904.88 1,926.91 0.0M
2023-08-17 1,921.45 1,958.64 1,920.34 1,921.89 0.0M
2023-08-16 1,926.49 1,944.84 1,918.49 1,921.45 0.0M
2023-08-15 1,960.94 1,960.94 1,923.71 1,926.49 0.0M
2023-08-14 1,917.49 1,964.43 1,914.66 1,960.94 0.0M
2023-08-11 1,928.26 1,929.70 1,910.40 1,917.49 0.0M
2023-08-10 1,949.94 1,965.08 1,921.72 1,928.26 0.0M
2023-08-09 1,964.94 1,973.53 1,946.99 1,949.94 0.0M
2023-08-08 1,975.95 1,975.95 1,932.04 1,964.94 0.0M
2023-08-07 1,973.93 1,980.91 1,958.56 1,975.95 0.0M
2023-08-04 1,986.67 2,005.85 1,972.57 1,973.93 0.0M
2023-08-03 2,003.51 2,007.40 1,969.87 1,986.67 0.0M
2023-08-02 2,063.96 2,063.96 2,001.37 2,003.51 0.0M
2023-08-01 2,089.23 2,089.23 2,048.89 2,063.96 0.0M
2023-07-31 2,045.41 2,093.75 2,045.41 2,089.23 0.0M
2023-07-28 2,042.03 2,056.91 2,028.81 2,045.41 0.0M
2023-07-27 2,083.55 2,083.55 2,038.21 2,042.03 0.0M
2023-07-26 2,098.65 2,098.65 2,061.77 2,083.55 0.0M
2023-07-25 2,031.42 2,110.66 2,031.42 2,098.65 0.0M
2023-07-24 1,982.03 2,049.71 1,982.03 2,031.42 0.0M
2023-07-21 1,985.23 2,000.58 1,979.27 1,982.03 0.0M
2023-07-20 1,982.88 2,003.01 1,977.06 1,985.23 0.0M
2023-07-19 2,001.98 2,001.98 1,971.74 1,982.88 0.0M
2023-07-18 1,977.94 2,003.93 1,974.81 2,001.98 0.0M
2023-07-17 1,973.26 1,986.52 1,957.51 1,977.94 0.0M
2023-07-14 1,990.47 1,992.39 1,958.85 1,973.26 0.0M
2023-07-13 1,960.22 1,992.17 1,960.22 1,990.47 0.0M
2023-07-12 1,922.01 1,981.99 1,922.01 1,960.22 0.0M
2023-07-11 1,890.60 1,923.48 1,890.60 1,922.01 0.0M
2023-07-10 1,884.58 1,896.11 1,864.39 1,890.60 0.0M
2023-07-07 1,844.90 1,902.69 1,844.90 1,884.58 0.0M
2023-07-06 1,874.23 1,874.23 1,818.15 1,844.90 0.0M
2023-07-05 1,915.48 1,915.48 1,871.06 1,874.23 0.0M
2023-07-03 1,891.87 1,925.67 1,891.87 1,915.48 0.0M
2023-06-30 1,889.70 1,900.85 1,880.38 1,891.87 0.0M
2023-06-29 1,854.18 1,891.57 1,854.18 1,889.70 0.0M
2023-06-28 1,874.87 1,874.87 1,836.75 1,854.18 0.0M
2023-06-27 1,845.78 1,879.43 1,844.32 1,874.87 0.0M
2023-06-26 1,827.77 1,861.81 1,827.77 1,845.78 0.0M
2023-06-23 1,847.73 1,847.73 1,813.22 1,827.77 0.0M
2023-06-22 1,848.34 1,848.45 1,832.98 1,847.73 0.0M
2023-06-21 1,839.89 1,856.17 1,825.17 1,848.34 0.0M
2023-06-20 1,859.45 1,859.45 1,824.39 1,839.89 0.0M
2023-06-16 1,874.35 1,874.35 1,852.04 1,859.45 0.0M
2023-06-15 1,856.16 1,875.56 1,848.52 1,874.35 0.0M
2023-06-14 1,853.88 1,891.24 1,841.01 1,856.16 0.0M
2023-06-13 1,812.09 1,861.38 1,812.09 1,853.88 0.0M
2023-06-12 1,817.02 1,817.92 1,784.62 1,812.09 0.0M
2023-06-09 1,824.75 1,833.34 1,811.17 1,817.02 0.0M
2023-06-08 1,816.20 1,832.32 1,809.02 1,824.75 0.0M
2023-06-07 1,794.62 1,824.77 1,794.62 1,816.20 0.0M
2023-06-06 1,756.97 1,796.31 1,751.08 1,794.62 0.0M
2023-06-05 1,766.41 1,770.50 1,734.17 1,756.97 0.0M
2023-06-02 1,678.18 1,770.48 1,678.18 1,766.41 0.0M
2023-06-01 1,644.79 1,684.42 1,644.79 1,678.18 0.0M
2023-05-31 1,666.11 1,666.11 1,631.72 1,644.79 0.0M
2023-05-30 1,704.82 1,704.82 1,658.06 1,666.11 0.0M
2023-05-26 1,681.84 1,709.59 1,681.84 1,704.82 0.0M
2023-05-25 1,689.77 1,691.00 1,667.69 1,681.84 0.0M
2023-05-24 1,727.86 1,727.86 1,682.03 1,689.77 0.0M
2023-05-23 1,748.44 1,748.44 1,716.86 1,727.86 0.0M
2023-05-22 1,742.25 1,755.04 1,736.30 1,748.44 0.0M
2023-05-19 1,753.92 1,760.41 1,733.99 1,742.25 0.0M
2023-05-18 1,748.34 1,755.92 1,722.35 1,753.92 0.0M
2023-05-17 1,698.32 1,753.99 1,698.32 1,748.34 0.0M
2023-05-16 1,741.45 1,741.45 1,697.55 1,698.32 0.0M
2023-05-15 1,715.54 1,744.73 1,715.54 1,741.45 0.0M
2023-05-12 1,712.73 1,729.14 1,710.27 1,715.54 0.0M
2023-05-11 1,743.59 1,743.59 1,694.91 1,712.73 0.0M
2023-05-10 1,768.23 1,782.84 1,720.10 1,743.59 0.0M
2023-05-09 1,762.04 1,781.09 1,743.16 1,768.23 0.0M
2023-05-08 1,765.42 1,797.77 1,756.44 1,762.04 0.0M
2023-05-05 1,706.30 1,773.94 1,706.30 1,765.42 0.0M
2023-05-04 1,766.21 1,766.21 1,704.41 1,706.30 0.0M
2023-05-03 1,774.88 1,795.93 1,765.00 1,766.21 0.0M
2023-05-02 1,795.38 1,795.38 1,743.70 1,774.88 0.0M
2023-05-01 1,814.64 1,823.99 1,789.95 1,795.38 0.0M
2023-04-28 1,812.18 1,815.66 1,793.02 1,814.64 0.0M
2023-04-27 1,768.97 1,813.37 1,768.64 1,812.18 0.0M
2023-04-26 1,776.52 1,797.55 1,764.25 1,768.97 0.0M
2023-04-25 1,845.26 1,845.26 1,773.06 1,776.52 0.0M
2023-04-24 1,835.90 1,848.82 1,830.42 1,845.26 0.0M
2023-04-21 1,880.17 1,880.17 1,814.54 1,835.90 0.0M
2023-04-20 1,880.27 1,902.93 1,866.87 1,880.17 0.0M
2023-04-19 1,922.20 1,922.20 1,870.38 1,880.27 0.0M
2023-04-18 1,900.02 1,923.63 1,899.55 1,922.20 0.0M
2023-04-17 1,891.27 1,909.99 1,888.70 1,900.02 0.0M
2023-04-14 1,910.98 1,910.98 1,878.40 1,891.27 0.0M
2023-04-13 1,903.21 1,917.11 1,899.54 1,910.98 0.0M
2023-04-12 1,907.80 1,927.33 1,899.74 1,903.21 0.0M
2023-04-11 1,851.26 1,918.35 1,851.26 1,907.80 0.0M
2023-04-10 1,810.39 1,863.24 1,810.39 1,851.26 0.0M
2023-04-06 1,812.38 1,818.66 1,789.23 1,810.39 0.0M
2023-04-05 1,828.55 1,828.55 1,792.08 1,812.38 0.0M
2023-04-04 1,905.63 1,905.63 1,817.55 1,828.55 0.0M
2023-04-03 1,900.89 1,915.31 1,883.93 1,905.63 0.0M
2023-03-31 1,880.06 1,908.00 1,880.06 1,900.89 0.0M
2023-03-30 1,857.06 1,889.91 1,857.06 1,880.06 0.0M
2023-03-29 1,837.80 1,863.57 1,837.80 1,857.06 0.0M
2023-03-28 1,818.82 1,850.82 1,818.82 1,837.80 0.0M
2023-03-27 1,798.15 1,830.12 1,798.15 1,818.82 0.0M
2023-03-24 1,793.70 1,804.55 1,758.29 1,798.15 0.0M
2023-03-23 1,792.86 1,845.94 1,777.15 1,793.70 0.0M
2023-03-22 1,823.13 1,840.78 1,792.86 1,792.86 0.0M
2023-03-21 1,793.32 1,836.47 1,793.32 1,823.13 0.0M
2023-03-20 1,757.50 1,807.91 1,757.50 1,793.32 0.0M
2023-03-17 1,791.60 1,792.04 1,754.29 1,757.50 0.0M
2023-03-16 1,766.93 1,797.94 1,736.76 1,791.60 0.0M
2023-03-15 1,889.84 1,889.84 1,737.13 1,766.93 0.0M
2023-03-14 1,874.80 1,915.04 1,871.47 1,889.84 0.0M
2023-03-13 1,900.49 1,904.93 1,857.22 1,874.80 0.0M
2023-03-10 1,967.73 1,967.73 1,890.30 1,900.49 0.0M
2023-03-09 2,036.38 2,036.38 1,964.59 1,967.73 0.0M
2023-03-08 2,010.15 2,041.47 2,010.15 2,036.38 0.0M
2023-03-07 2,051.34 2,053.31 2,008.85 2,010.15 0.0M
2023-03-06 2,103.99 2,103.99 2,041.95 2,051.34 0.0M
2023-03-03 2,071.19 2,107.12 2,071.19 2,103.99 0.0M
2023-03-02 2,041.47 2,073.97 2,024.43 2,071.19 0.0M
2023-03-01 1,980.48 2,048.88 1,980.48 2,041.47 0.0M
2023-02-28 1,959.16 1,997.13 1,952.30 1,980.48 0.0M
2023-02-27 1,934.49 1,972.08 1,934.49 1,959.16 0.0M
2023-02-24 1,971.61 1,971.61 1,909.00 1,934.49 0.0M
2023-02-23 1,976.52 1,995.80 1,941.60 1,971.61 0.0M
2023-02-22 1,989.49 1,990.42 1,961.43 1,976.52 0.0M
2023-02-21 2,015.70 2,038.30 1,987.14 1,989.49 0.0M
2023-02-17 2,033.64 2,033.64 2,007.67 2,015.70 0.0M
2023-02-16 2,018.28 2,053.60 2,015.51 2,033.64 0.0M
2023-02-15 2,001.49 2,018.83 1,968.36 2,018.28 0.0M
2023-02-14 1,972.33 2,008.42 1,962.60 2,001.49 0.0M
2023-02-13 1,949.78 1,976.24 1,934.79 1,972.33 0.0M
2023-02-10 1,948.47 1,953.37 1,928.68 1,949.78 0.0M
2023-02-09 1,979.40 1,997.27 1,945.12 1,948.47 0.0M
2023-02-08 1,990.08 1,992.65 1,973.19 1,979.40 0.0M
2023-02-07 1,994.34 2,004.09 1,965.25 1,990.08 0.0M
2023-02-06 2,034.61 2,034.61 1,976.33 1,994.34 0.0M
2023-02-03 2,035.71 2,073.85 2,030.45 2,034.61 0.0M
2023-02-02 2,060.79 2,060.79 2,014.81 2,035.71 0.0M
2023-02-01 2,037.79 2,071.93 2,002.38 2,060.79 0.0M
2023-01-31 2,014.34 2,037.79 2,004.48 2,037.79 0.0M
2023-01-30 2,032.84 2,035.08 2,013.96 2,014.34 0.0M
2023-01-27 2,058.22 2,058.22 2,020.94 2,032.84 0.0M
2023-01-26 1,993.85 2,058.61 1,993.85 2,058.22 0.0M
2023-01-25 1,966.30 1,994.75 1,949.97 1,993.85 0.0M
2023-01-24 1,961.59 1,970.74 1,935.34 1,966.30 0.0M
2023-01-23 1,961.43 1,969.61 1,949.67 1,961.59 0.0M
2023-01-20 1,928.43 1,961.66 1,923.21 1,961.43 0.0M
2023-01-19 1,933.58 1,942.63 1,910.28 1,928.43 0.0M
2023-01-18 1,943.42 1,988.07 1,933.28 1,933.58 0.0M
2023-01-17 1,964.12 1,974.46 1,936.62 1,943.42 0.0M
2023-01-13 1,949.28 1,966.98 1,940.79 1,964.12 0.0M
2023-01-12 1,909.36 1,950.29 1,909.36 1,949.28 0.0M
2023-01-11 1,888.70 1,911.24 1,888.60 1,909.36 0.0M
2023-01-10 1,823.56 1,890.36 1,823.56 1,888.70 0.0M
2023-01-09 1,831.80 1,853.80 1,823.40 1,823.56 0.0M
2023-01-06 1,768.45 1,843.23 1,768.45 1,831.80 0.0M
2023-01-05 1,737.67 1,775.63 1,724.88 1,768.45 0.0M
2023-01-04 1,707.69 1,739.54 1,706.35 1,737.67 0.0M
2023-01-03 1,731.09 1,747.50 1,699.41 1,707.69 0.0M