Mercados españoles abiertos en 2 hrs 7 min

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,80+0,13 (+0,89%)
Al cierre: 04:00PM EDT
14,79 -0,01 (-0,07%)
Después del cierre: 07:43PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202414,6514,9014,4114,8014,8027.936.100
20 jun 202414,7814,9214,6514,6714,679.104.200
18 jun 202414,9015,1814,4914,7114,7111.250.900
17 jun 202414,8215,0014,4214,8414,8413.076.600
14 jun 202414,5914,9814,4714,9114,9111.475.200
13 jun 202415,0415,0514,6014,8614,8610.992.800
12 jun 202415,2615,3014,9015,0715,079.645.000
11 jun 202415,2015,2814,7815,1315,1318.082.000
10 jun 202415,6815,8115,5615,6515,656.804.000
07 jun 202415,8215,9415,5515,8015,809.239.300
06 jun 202415,9816,2515,9616,0516,059.086.000
05 jun 202416,5316,5416,0916,1216,128.518.600
04 jun 202416,9717,0016,4916,5016,507.479.200
03 jun 202417,2717,4117,1517,1617,166.342.300
31 may 202416,8517,3416,7617,2817,2810.145.900
30 may 202416,7716,9816,6716,8316,835.395.000
29 may 202416,6916,9916,6416,7716,774.816.600
28 may 202416,9717,2516,8216,9416,945.607.100
24 may 202417,1617,1616,8616,9116,913.772.800
23 may 202417,2117,3016,7316,9216,926.615.300
22 may 202417,3417,3916,9617,1517,156.925.900
21 may 202417,6517,7717,2317,5117,517.299.200
20 may 202417,6917,8617,3917,7117,717.277.900
17 may 202417,7017,7217,3817,5117,515.140.600
16 may 202417,9118,0317,6517,6717,674.477.800
15 may 202417,9918,1017,6417,8817,886.018.100
14 may 202417,8918,0417,7217,8017,805.958.800
13 may 202417,3517,8017,3517,7017,707.049.200
10 may 202417,5017,5717,2617,3217,325.123.000
09 may 202417,1917,5717,1917,4517,456.166.300
08 may 202417,1217,2417,0617,2417,246.269.000
07 may 202417,2517,6417,2517,3117,317.594.200
06 may 202417,7817,9517,1317,2017,208.779.200
03 may 202417,4417,6617,3117,6017,606.880.900
02 may 202416,9717,2916,8617,2817,288.434.300
01 may 202416,9817,0816,5016,7016,7015.883.400
30 abr 202417,8818,0016,8516,9016,9014.327.100
29 abr 202417,9018,2017,9018,0618,068.673.100
26 abr 202418,2418,3117,8417,8817,889.278.300
25 abr 202418,0718,4117,7218,2318,2314.342.600
24 abr 202418,5318,8218,1518,3218,3214.393.300
23 abr 202419,9220,0418,4218,5518,5532.365.200
22 abr 202420,7221,1520,5220,8520,857.877.100
19 abr 202420,7521,0220,5220,8120,817.238.500
18 abr 202421,2921,3220,6920,8320,838.341.000
17 abr 202421,4021,7921,1721,2121,219.056.300
16 abr 202420,8521,1420,5921,0421,046.648.900
15 abr 202421,9222,0421,2021,2421,244.734.000
12 abr 202422,1722,2421,6221,6421,646.249.200
11 abr 202422,3222,3921,9222,1422,145.369.600
10 abr 202421,5222,3121,4022,3022,307.571.200
09 abr 202422,0922,3221,5621,9121,9110.854.100
08 abr 202422,5022,6722,3522,4222,423.846.900
05 abr 202422,3022,5722,2122,2522,255.594.100
04 abr 202422,9122,9722,3322,4222,425.065.800
03 abr 202422,4022,8422,3222,8322,836.292.600
02 abr 202422,5622,7422,2522,3822,386.781.700
01 abr 202422,9522,9522,5822,6922,695.904.700
28 mar 202422,2922,7822,2522,7422,746.642.400
27 mar 202421,8022,2221,6422,1322,137.238.900
26 mar 202421,5021,8321,4021,5721,574.345.500
25 mar 202421,7322,1421,3621,4421,448.743.200
22 mar 202421,4521,5021,2321,2621,263.789.000
21 mar 202421,3721,5721,1821,4121,415.387.300
20 mar 202420,9721,2920,8321,2021,205.473.000
19 mar 202420,0021,1719,9820,9620,9612.616.300
18 mar 202419,8920,2119,7820,0720,077.013.500
15 mar 202419,5519,9019,4919,7619,7612.990.100
14 mar 202420,0720,3319,2219,6619,6615.923.600
13 mar 202420,2520,9519,8620,4320,4315.198.300
12 mar 202420,7520,7820,3520,4720,475.766.600
11 mar 202420,6820,9320,4220,5320,535.960.200
08 mar 202421,3421,4720,9020,9920,998.112.300
07 mar 202420,3721,0520,3020,9320,939.589.700
06 mar 202420,5420,6719,9820,0920,098.204.200
05 mar 202420,2520,4019,8220,2820,289.782.200
04 mar 202421,1221,1220,2620,4220,428.947.300
01 mar 202420,9721,1920,7721,0821,087.385.300
29 feb 202420,3720,9220,3120,8020,808.511.600
28 feb 202420,1020,4819,9320,3020,3010.350.500
27 feb 202420,4320,7520,3920,7120,714.491.100
26 feb 202420,0520,3519,9320,2520,254.109.800
23 feb 202420,0620,2519,9220,2220,224.203.900
22 feb 202419,6420,1119,5420,0320,036.311.200
21 feb 202419,5719,6619,4119,5419,543.579.300
20 feb 202419,5419,7819,2619,5819,589.921.000
16 feb 202420,0920,1519,8019,8719,876.527.500
15 feb 202419,1420,0519,1219,9819,9812.017.000
14 feb 202419,2519,6119,1919,5319,538.861.700
13 feb 202419,1019,3518,8519,1719,1713.637.600
12 feb 202419,7619,9219,5119,5719,578.526.300
09 feb 202419,3520,0219,3119,8719,8711.537.500
08 feb 202419,3819,5219,1819,3219,329.265.300
07 feb 202419,8719,9519,5419,7819,788.458.300
06 feb 202419,8919,9319,6719,7519,759.136.900
05 feb 202420,0620,1519,5419,9019,9011.327.300
02 feb 202420,2520,5919,9020,3420,349.108.700
01 feb 202420,1820,6619,7820,3620,3618.373.800
31 ene 202420,0820,7620,0220,0520,0517.016.400
30 ene 202418,3720,2318,2620,1320,1318.989.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...