ARCA Steel (STTL)

🏛️ Estados Unidos →
2,183.10
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 1,769.70 1,797.60 1,769.70 1,786.16 0.0M
2024-12-30 1,782.52 1,782.52 1,759.32 1,769.70 0.0M
2024-12-27 1,801.28 1,805.03 1,772.10 1,782.52 0.0M
2024-12-26 1,804.84 1,805.06 1,783.13 1,801.28 0.0M
2024-12-24 1,792.76 1,805.87 1,785.30 1,804.84 0.0M
2024-12-23 1,794.14 1,797.87 1,779.21 1,792.76 0.0M
2024-12-20 1,790.79 1,807.91 1,770.96 1,794.14 0.0M
2024-12-19 1,809.72 1,826.90 1,786.78 1,790.79 0.0M
2024-12-18 1,879.76 1,883.35 1,802.30 1,809.72 0.0M
2024-12-17 1,902.24 1,902.24 1,864.35 1,879.76 0.0M
2024-12-16 1,926.89 1,927.15 1,902.07 1,902.24 0.0M
2024-12-13 1,977.56 1,977.56 1,922.86 1,926.89 0.0M
2024-12-12 2,031.86 2,031.86 1,976.28 1,977.56 0.0M
2024-12-11 2,038.10 2,043.50 2,025.54 2,031.86 0.0M
2024-12-10 2,054.66 2,057.27 2,028.68 2,038.10 0.0M
2024-12-09 2,019.68 2,081.56 2,019.68 2,054.66 0.0M
2024-12-06 2,057.18 2,063.93 2,016.28 2,019.68 0.0M
2024-12-05 2,064.83 2,074.31 2,045.70 2,057.18 0.0M
2024-12-04 2,087.33 2,087.70 2,058.81 2,064.83 0.0M
2024-12-03 2,105.57 2,109.07 2,085.95 2,087.33 0.0M
2024-12-02 2,099.56 2,109.60 2,096.97 2,105.57 0.0M
2024-11-29 2,097.83 2,106.19 2,091.85 2,099.56 0.0M
2024-11-27 2,088.73 2,115.79 2,088.73 2,097.83 0.0M
2024-11-26 2,112.13 2,112.13 2,081.80 2,088.73 0.0M
2024-11-25 2,094.08 2,123.41 2,094.08 2,112.13 0.0M
2024-11-22 2,080.83 2,099.71 2,070.21 2,094.08 0.0M
2024-11-21 2,063.50 2,091.66 2,054.05 2,080.83 0.0M
2024-11-20 2,053.47 2,083.14 2,053.47 2,063.50 0.0M
2024-11-19 2,049.58 2,055.13 2,025.74 2,053.47 0.0M
2024-11-18 2,018.74 2,053.12 2,018.74 2,049.58 0.0M
2024-11-15 2,015.03 2,036.47 2,011.68 2,018.74 0.0M
2024-11-14 2,038.38 2,052.13 2,008.91 2,015.03 0.0M
2024-11-13 2,070.90 2,070.90 2,037.75 2,038.38 0.0M
2024-11-12 2,126.03 2,126.03 2,060.81 2,070.90 0.0M
2024-11-11 2,148.26 2,148.26 2,123.17 2,126.03 0.0M
2024-11-08 2,183.18 2,183.18 2,126.29 2,148.26 0.0M
2024-11-07 2,177.09 2,200.91 2,177.09 2,183.18 0.0M
2024-11-06 2,028.60 2,184.38 2,028.60 2,177.09 0.0M
2024-11-05 2,008.68 2,028.60 2,000.77 2,028.60 0.0M
2024-11-04 2,000.17 2,027.09 2,000.17 2,008.68 0.0M
2024-11-01 1,988.73 2,005.68 1,988.24 2,000.17 0.0M
2024-10-31 2,009.64 2,017.62 1,982.47 1,988.73 0.0M
2024-10-30 2,034.42 2,043.99 2,008.54 2,009.64 0.0M
2024-10-29 2,051.44 2,052.03 2,031.91 2,034.42 0.0M
2024-10-28 1,992.11 2,053.65 1,992.11 2,051.44 0.0M
2024-10-25 1,985.71 2,015.16 1,984.80 1,992.11 0.0M
2024-10-24 1,971.60 1,988.64 1,963.94 1,985.71 0.0M
2024-10-23 2,003.10 2,003.10 1,966.48 1,971.60 0.0M
2024-10-22 2,022.07 2,022.07 1,985.01 2,003.10 0.0M
2024-10-21 2,040.03 2,042.84 2,015.51 2,022.07 0.0M
2024-10-18 2,039.79 2,060.71 2,038.88 2,040.03 0.0M
2024-10-17 2,029.87 2,042.76 2,017.13 2,039.79 0.0M
2024-10-16 2,006.56 2,030.81 2,006.56 2,029.87 0.0M
2024-10-15 2,044.49 2,044.49 2,006.56 2,006.56 0.0M
2024-10-14 2,046.04 2,046.04 2,023.62 2,044.49 0.0M
2024-10-11 2,033.87 2,048.34 2,023.43 2,046.04 0.0M
2024-10-10 2,033.01 2,036.05 2,014.12 2,033.87 0.0M
2024-10-09 2,030.03 2,036.47 2,007.89 2,033.01 0.0M
2024-10-08 2,078.78 2,078.78 2,011.04 2,030.03 0.0M
2024-10-07 2,069.61 2,079.05 2,057.19 2,078.78 0.0M
2024-10-04 2,052.76 2,081.63 2,052.76 2,069.61 0.0M
2024-10-03 2,082.89 2,082.89 2,046.74 2,052.76 0.0M
2024-10-02 2,093.33 2,114.68 2,080.02 2,082.89 0.0M
2024-10-01 2,087.09 2,099.59 2,072.60 2,093.33 0.0M
2024-09-30 2,095.24 2,099.48 2,072.19 2,087.09 0.0M
2024-09-27 2,080.39 2,120.59 2,080.39 2,095.24 0.0M
2024-09-26 2,036.40 2,103.69 2,036.40 2,080.39 0.0M
2024-09-25 2,046.80 2,046.80 2,028.92 2,036.40 0.0M
2024-09-24 1,982.93 2,061.86 1,982.93 2,046.80 0.0M
2024-09-23 1,974.14 1,984.03 1,969.02 1,982.93 0.0M
2024-09-20 2,012.57 2,012.57 1,966.72 1,974.14 0.0M
2024-09-19 1,944.24 2,012.95 1,944.24 2,012.57 0.0M
2024-09-18 1,942.06 1,985.02 1,935.56 1,944.24 0.0M
2024-09-17 1,929.78 1,953.64 1,926.36 1,942.06 0.0M
2024-09-16 1,925.57 1,943.80 1,921.45 1,929.78 0.0M
2024-09-13 1,885.68 1,940.52 1,885.68 1,925.57 0.0M
2024-09-12 1,852.13 1,889.50 1,852.13 1,885.68 0.0M
2024-09-11 1,824.50 1,853.19 1,798.96 1,852.13 0.0M
2024-09-10 1,850.56 1,850.56 1,811.19 1,824.50 0.0M
2024-09-09 1,838.57 1,868.38 1,838.57 1,850.56 0.0M
2024-09-06 1,857.85 1,867.75 1,826.74 1,838.57 0.0M
2024-09-05 1,860.82 1,874.25 1,850.91 1,857.85 0.0M
2024-09-04 1,878.16 1,896.79 1,854.32 1,860.82 0.0M
2024-09-03 1,978.08 1,978.08 1,873.81 1,878.16 0.0M
2024-08-30 1,975.23 1,978.16 1,958.44 1,978.08 0.0M
2024-08-29 1,956.14 1,988.84 1,956.14 1,975.23 0.0M
2024-08-28 1,992.98 1,992.98 1,948.60 1,956.14 0.0M
2024-08-27 1,989.16 1,998.07 1,984.14 1,992.98 0.0M
2024-08-26 1,976.22 2,005.64 1,976.22 1,989.16 0.0M
2024-08-23 1,946.36 1,983.51 1,944.65 1,976.22 0.0M
2024-08-22 1,970.65 1,970.65 1,939.12 1,946.36 0.0M
2024-08-21 1,923.43 1,971.47 1,923.43 1,970.65 0.0M
2024-08-20 1,951.15 1,951.15 1,919.50 1,923.43 0.0M
2024-08-19 1,938.09 1,968.14 1,938.09 1,951.15 0.0M
2024-08-16 1,942.99 1,942.99 1,930.30 1,938.09 0.0M
2024-08-15 1,923.18 1,959.84 1,923.18 1,942.99 0.0M
2024-08-14 1,944.98 1,944.98 1,912.06 1,923.18 0.0M
2024-08-13 1,918.68 1,948.32 1,912.94 1,944.98 0.0M
2024-08-12 1,934.53 1,941.79 1,915.23 1,918.68 0.0M
2024-08-09 1,932.14 1,943.32 1,923.17 1,934.53 0.0M
2024-08-08 1,904.31 1,941.54 1,904.31 1,932.14 0.0M
2024-08-07 1,923.50 1,961.51 1,904.09 1,904.31 0.0M
2024-08-06 1,907.03 1,943.95 1,897.69 1,923.50 0.0M
2024-08-05 1,948.45 1,948.45 1,848.82 1,907.03 0.0M
2024-08-02 2,008.31 2,008.31 1,933.55 1,948.45 0.0M
2024-08-01 2,086.86 2,087.79 1,991.97 2,008.31 0.0M
2024-07-31 2,050.69 2,112.98 2,050.69 2,086.86 0.0M
2024-07-30 2,069.11 2,069.11 2,050.33 2,050.69 0.0M
2024-07-29 2,080.62 2,080.62 2,057.30 2,069.11 0.0M
2024-07-26 2,049.35 2,089.30 2,049.35 2,080.62 0.0M
2024-07-25 1,992.65 2,069.53 1,992.65 2,049.35 0.0M
2024-07-24 2,037.32 2,041.27 1,992.65 1,992.65 0.0M
2024-07-23 2,037.02 2,037.94 2,009.91 2,037.32 0.0M
2024-07-22 2,025.42 2,038.72 2,014.59 2,037.02 0.0M
2024-07-19 2,041.30 2,041.30 2,019.59 2,025.42 0.0M
2024-07-18 2,065.55 2,075.66 2,033.03 2,041.30 0.0M
2024-07-17 2,093.11 2,093.11 2,065.55 2,065.55 0.0M
2024-07-16 2,074.78 2,094.41 2,051.41 2,093.11 0.0M
2024-07-15 2,055.36 2,093.62 2,055.36 2,074.78 0.0M
2024-07-12 2,030.95 2,064.82 2,030.95 2,055.36 0.0M
2024-07-11 1,989.64 2,036.25 1,989.64 2,030.95 0.0M
2024-07-10 1,975.04 1,990.54 1,975.04 1,989.64 0.0M
2024-07-09 1,991.39 1,991.39 1,974.51 1,975.04 0.0M
2024-07-08 1,995.32 1,999.96 1,985.52 1,991.39 0.0M
2024-07-05 2,019.62 2,019.62 1,988.34 1,995.32 0.0M
2024-07-03 1,984.18 2,025.53 1,984.18 2,019.62 0.0M
2024-07-02 1,980.96 1,985.46 1,964.06 1,984.18 0.0M
2024-07-01 1,979.53 2,007.56 1,975.88 1,981.88 0.0M
2024-06-28 1,956.03 1,992.66 1,956.03 1,979.53 0.0M
2024-06-27 1,958.73 1,962.46 1,947.22 1,956.03 0.0M
2024-06-26 1,938.15 1,959.87 1,925.06 1,958.73 0.0M
2024-06-25 1,957.31 1,957.31 1,928.45 1,938.15 0.0M
2024-06-24 1,956.05 1,977.55 1,956.05 1,957.31 0.0M
2024-06-21 1,963.86 1,963.86 1,937.81 1,956.05 0.0M
2024-06-20 1,958.29 1,980.43 1,958.29 1,963.86 0.0M
2024-06-18 1,958.04 1,978.55 1,948.58 1,958.29 0.0M
2024-06-17 1,938.90 1,959.46 1,921.98 1,958.04 0.0M
2024-06-14 1,971.50 1,971.50 1,925.39 1,938.90 0.0M
2024-06-13 1,981.30 1,981.30 1,952.03 1,971.50 0.0M
2024-06-12 1,988.23 2,014.73 1,976.51 1,981.30 0.0M
2024-06-11 2,010.79 2,010.79 1,966.86 1,988.23 0.0M
2024-06-10 2,018.50 2,018.50 1,994.33 2,010.79 0.0M
2024-06-07 2,057.88 2,057.88 2,015.96 2,018.50 0.0M
2024-06-06 2,050.07 2,064.78 2,047.90 2,057.88 0.0M
2024-06-05 2,039.41 2,050.28 2,036.12 2,050.07 0.0M
2024-06-04 2,109.98 2,109.98 2,038.99 2,039.41 0.0M
2024-06-03 2,122.33 2,122.33 2,094.25 2,109.98 0.0M
2024-05-31 2,107.92 2,122.45 2,092.24 2,122.33 0.0M
2024-05-30 2,090.42 2,113.29 2,090.42 2,107.92 0.0M
2024-05-29 2,131.96 2,131.96 2,088.80 2,090.42 0.0M
2024-05-28 2,132.86 2,145.92 2,124.23 2,131.96 0.0M
2024-05-24 2,117.68 2,139.36 2,117.68 2,132.86 0.0M
2024-05-23 2,133.09 2,139.17 2,104.12 2,117.68 0.0M
2024-05-22 2,165.22 2,165.22 2,123.49 2,133.09 0.0M
2024-05-21 2,168.85 2,178.68 2,159.77 2,165.22 0.0M
2024-05-20 2,171.28 2,182.50 2,157.87 2,168.85 0.0M
2024-05-17 2,170.15 2,182.57 2,166.25 2,171.28 0.0M
2024-05-16 2,163.90 2,177.76 2,162.63 2,170.15 0.0M
2024-05-15 2,140.69 2,164.81 2,133.71 2,163.90 0.0M
2024-05-14 2,131.61 2,147.29 2,129.77 2,140.69 0.0M
2024-05-13 2,125.01 2,144.34 2,125.01 2,131.61 0.0M
2024-05-10 2,136.33 2,151.04 2,122.54 2,125.01 0.0M
2024-05-09 2,109.33 2,139.47 2,104.82 2,136.33 0.0M
2024-05-08 2,124.78 2,124.78 2,102.19 2,109.33 0.0M
2024-05-07 2,120.72 2,138.83 2,120.72 2,124.78 0.0M
2024-05-06 2,121.36 2,144.03 2,118.13 2,120.72 0.0M
2024-05-03 2,094.84 2,127.37 2,094.84 2,121.36 0.0M
2024-05-02 2,072.23 2,100.40 2,072.23 2,094.84 0.0M
2024-05-01 2,057.22 2,104.46 2,057.22 2,072.23 0.0M
2024-04-30 2,096.53 2,096.53 2,057.22 2,057.22 0.0M
2024-04-29 2,082.83 2,100.73 2,082.83 2,096.53 0.0M
2024-04-26 2,070.42 2,092.55 2,068.23 2,082.83 0.0M
2024-04-25 2,073.09 2,076.38 2,030.77 2,070.42 0.0M
2024-04-24 2,084.67 2,105.57 2,063.21 2,073.09 0.0M
2024-04-23 2,124.94 2,124.94 2,075.02 2,084.67 0.0M
2024-04-22 2,115.95 2,136.33 2,093.02 2,124.94 0.0M
2024-04-19 2,102.65 2,118.91 2,098.46 2,115.95 0.0M
2024-04-18 2,105.39 2,128.61 2,094.33 2,102.65 0.0M
2024-04-17 2,104.35 2,143.44 2,104.35 2,105.39 0.0M
2024-04-16 2,124.63 2,124.63 2,070.36 2,104.35 0.0M
2024-04-15 2,127.48 2,158.94 2,118.39 2,124.63 0.0M
2024-04-12 2,166.95 2,180.45 2,121.12 2,127.48 0.0M
2024-04-11 2,166.56 2,177.00 2,153.06 2,166.95 0.0M
2024-04-10 2,200.56 2,200.56 2,147.54 2,166.56 0.0M
2024-04-09 2,195.20 2,215.58 2,180.59 2,200.56 0.0M
2024-04-08 2,156.33 2,203.83 2,156.33 2,195.20 0.0M
2024-04-05 2,151.38 2,162.21 2,143.69 2,156.33 0.0M
2024-04-04 2,170.91 2,191.97 2,146.44 2,151.38 0.0M
2024-04-03 2,157.33 2,172.00 2,152.10 2,170.91 0.0M
2024-04-02 2,172.37 2,174.79 2,141.70 2,157.33 0.0M
2024-04-01 2,168.19 2,179.67 2,163.77 2,172.37 0.0M
2024-03-28 2,169.57 2,172.21 2,157.78 2,168.19 0.0M
2024-03-27 2,129.62 2,170.24 2,129.62 2,169.57 0.0M
2024-03-26 2,136.88 2,145.11 2,125.70 2,129.62 0.0M
2024-03-25 2,125.83 2,163.93 2,125.83 2,136.88 0.0M
2024-03-22 2,146.53 2,147.72 2,125.83 2,125.83 0.0M
2024-03-21 2,126.64 2,151.96 2,126.64 2,146.53 0.0M
2024-03-20 2,101.26 2,135.26 2,097.74 2,126.64 0.0M
2024-03-19 2,073.46 2,106.26 2,073.46 2,101.26 0.0M
2024-03-18 2,068.12 2,085.11 2,068.12 2,073.46 0.0M
2024-03-15 2,053.34 2,071.29 2,043.78 2,068.12 0.0M
2024-03-14 2,095.33 2,095.33 2,033.91 2,053.34 0.0M
2024-03-13 2,095.50 2,111.39 2,088.05 2,095.33 0.0M
2024-03-12 2,102.11 2,116.21 2,092.01 2,095.50 0.0M
2024-03-11 2,127.41 2,127.41 2,082.79 2,102.11 0.0M
2024-03-08 2,136.93 2,151.73 2,122.65 2,127.41 0.0M
2024-03-07 2,119.20 2,145.97 2,119.20 2,136.93 0.0M
2024-03-06 2,103.58 2,134.01 2,103.58 2,119.20 0.0M
2024-03-05 2,125.69 2,125.69 2,096.94 2,103.58 0.0M
2024-03-04 2,140.26 2,148.60 2,123.29 2,125.69 0.0M
2024-03-01 2,129.77 2,155.96 2,129.77 2,140.26 0.0M
2024-02-29 2,121.71 2,138.58 2,120.95 2,129.77 0.0M
2024-02-28 2,146.61 2,146.61 2,120.19 2,121.71 0.0M
2024-02-27 2,124.82 2,150.06 2,124.82 2,146.61 0.0M
2024-02-26 2,130.37 2,130.37 2,108.82 2,124.82 0.0M
2024-02-23 2,113.82 2,132.92 2,113.82 2,130.37 0.0M
2024-02-22 2,098.06 2,120.31 2,098.06 2,113.82 0.0M
2024-02-21 2,096.10 2,103.15 2,079.50 2,098.06 0.0M
2024-02-20 2,137.00 2,137.00 2,089.25 2,096.10 0.0M
2024-02-16 2,129.65 2,162.62 2,129.65 2,137.00 0.0M
2024-02-15 2,080.31 2,129.65 2,077.38 2,129.65 0.0M
2024-02-14 2,047.57 2,086.02 2,047.57 2,080.31 0.0M
2024-02-13 2,113.57 2,113.57 2,035.53 2,047.57 0.0M
2024-02-12 2,107.85 2,129.14 2,107.85 2,113.57 0.0M
2024-02-09 2,099.89 2,111.54 2,091.58 2,107.85 0.0M
2024-02-08 2,103.15 2,103.15 2,089.64 2,099.89 0.0M
2024-02-07 2,074.48 2,105.64 2,074.48 2,103.15 0.0M
2024-02-06 2,056.26 2,080.48 2,056.26 2,074.48 0.0M
2024-02-05 2,083.80 2,083.80 2,039.51 2,056.26 0.0M
2024-02-02 2,101.09 2,101.09 2,079.09 2,083.80 0.0M
2024-02-01 2,093.22 2,111.19 2,087.92 2,101.09 0.0M
2024-01-31 2,125.46 2,136.00 2,093.07 2,093.22 0.0M
2024-01-30 2,108.46 2,128.61 2,090.96 2,125.46 0.0M
2024-01-29 2,101.61 2,109.27 2,079.87 2,108.46 0.0M
2024-01-26 2,082.80 2,111.46 2,082.80 2,101.61 0.0M
2024-01-25 2,093.50 2,099.41 2,070.82 2,082.80 0.0M
2024-01-24 2,078.30 2,118.02 2,078.30 2,093.50 0.0M
2024-01-23 2,065.03 2,099.10 2,065.03 2,078.30 0.0M
2024-01-22 2,064.22 2,069.47 2,045.14 2,065.03 0.0M
2024-01-19 2,067.00 2,067.59 2,044.32 2,064.22 0.0M
2024-01-18 2,046.94 2,067.11 2,045.76 2,067.00 0.0M
2024-01-17 2,067.95 2,067.95 2,035.22 2,046.94 0.0M
2024-01-16 2,110.58 2,110.58 2,063.00 2,067.95 0.0M
2024-01-12 2,105.83 2,131.36 2,100.85 2,110.58 0.0M
2024-01-11 2,108.76 2,115.76 2,088.96 2,105.83 0.0M
2024-01-10 2,114.21 2,114.21 2,094.37 2,108.76 0.0M
2024-01-09 2,178.35 2,178.35 2,112.94 2,114.21 0.0M
2024-01-08 2,165.68 2,179.01 2,139.77 2,178.35 0.0M
2024-01-05 2,169.62 2,185.43 2,158.14 2,165.68 0.0M
2024-01-04 2,187.01 2,189.67 2,169.03 2,169.62 0.0M
2024-01-03 2,203.95 2,205.99 2,168.54 2,187.01 0.0M
2024-01-02 2,224.19 2,229.74 2,193.41 2,203.95 0.0M