Mercados españoles cerrados

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,22+0,19 (+0,95%)
Al cierre: 04:00PM EST
20,18 -0,04 (-0,20%)
Después del cierre: 07:57PM EST
Intervalo de fechas:
25 feb 2023 - 25 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 202420,0620,2519,9220,2220,224.202.100
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
29 ene 202418,6218,9718,2518,8918,8911.011.500
26 ene 202418,5618,8118,3718,4218,425.225.700
25 ene 202418,3818,5018,1918,4118,415.624.200
24 ene 202418,4118,6818,2118,2718,277.816.100
23 ene 202418,3818,7818,0318,0518,059.316.900
22 ene 202417,6218,2017,5718,0818,087.172.500
19 ene 202417,7417,7717,4617,7317,736.400.400
18 ene 202418,0818,1417,6117,8217,827.540.800
17 ene 202417,8018,1617,7817,9517,956.295.200
16 ene 202418,3018,4217,9818,0818,088.113.300
12 ene 202418,4918,7218,3618,5218,529.169.900
11 ene 202418,4818,5518,0318,2618,268.168.500
10 ene 202418,5718,8218,3318,5918,597.917.100
09 ene 202419,0519,1418,6118,6818,687.818.400
08 ene 202419,0419,3518,9119,2819,287.337.700
05 ene 202419,0019,5818,8919,1719,1713.326.300
04 ene 202419,5719,6119,0319,1019,108.777.300
03 ene 202419,3319,9318,9719,6419,6410.627.600
02 ene 202420,2720,3519,6519,7719,776.611.900
29 dic 202320,7320,7820,3620,4220,426.652.800
28 dic 202320,8220,9420,7220,8220,825.550.400
27 dic 202320,7921,1820,7520,9220,925.314.300
26 dic 202320,8521,0320,7420,8620,864.641.000
22 dic 202321,0121,1020,6220,7420,746.260.400
21 dic 202320,9821,0520,7120,8920,899.336.000
20 dic 202321,0521,2120,7120,8120,8112.110.800
19 dic 202320,5821,4120,5721,1521,1515.451.500
18 dic 202320,2621,1719,9020,5020,5043.017.500
15 dic 202319,0219,5418,5718,7018,7017.241.200
14 dic 202318,2519,0718,2518,8718,8712.988.500
13 dic 202317,3018,1717,1618,0818,0815.291.200
12 dic 202317,3017,3617,0817,2617,265.159.300
11 dic 202317,1317,4317,0917,3317,335.757.100
08 dic 202317,3017,8517,2617,3817,384.344.600
07 dic 202317,5117,5717,2917,3317,336.156.900
06 dic 202317,7518,0217,4017,4717,477.249.600
05 dic 202318,1818,2617,6517,7317,737.941.700
04 dic 202318,1018,5118,0518,3318,338.702.800
01 dic 202317,2818,3717,1618,2618,2616.891.900
30 nov 202316,9217,2816,8817,1617,169.017.300
29 nov 202316,8516,9916,6116,9016,907.380.000
28 nov 202316,8116,9816,6016,7316,737.018.200
27 nov 202316,7517,1816,6916,8316,837.225.000
24 nov 202316,8416,9416,6416,7816,782.559.700
22 nov 202316,9116,9516,6816,8516,855.420.100
21 nov 202317,0517,1416,8916,8916,895.212.400
20 nov 202317,0617,4517,0217,0617,066.210.000
17 nov 202317,1917,2216,9716,9916,994.422.600
16 nov 202316,9617,2016,8617,0417,045.741.200
15 nov 202316,8317,3416,8217,0217,027.426.700
14 nov 202317,0017,1616,7816,8316,837.784.000
13 nov 202316,4116,6416,4116,5116,514.210.900
10 nov 202316,4516,6516,3716,5516,556.100.700
09 nov 202316,9316,9616,4116,4416,445.657.000
08 nov 202316,9916,9916,3516,7116,719.682.200
07 nov 202317,1117,1716,8917,0717,078.749.000
06 nov 202317,2117,4917,0517,3617,369.658.900
03 nov 202317,4117,4917,0917,1217,1210.002.200
02 nov 202316,9017,3516,8517,1917,199.493.000
01 nov 202316,7916,9116,4316,7616,7612.773.300
31 oct 202316,4816,9516,2916,7816,7815.484.500
30 oct 202316,2616,3715,9616,1816,1811.032.700
27 oct 202316,3416,3515,8116,0416,0411.048.600
26 oct 202315,9716,4815,9416,1816,1814.241.100
25 oct 202315,6415,8615,4315,8315,8312.351.800
24 oct 202315,0815,7514,5815,6515,6519.486.300
23 oct 202314,4414,6414,1414,3714,3713.271.300
20 oct 202314,2314,6514,2014,5914,599.629.700
19 oct 202314,3014,9314,2614,5414,5411.962.900
18 oct 202315,4015,4214,1614,3914,3918.765.600
17 oct 202315,1515,7415,1215,5915,596.925.300
16 oct 202315,3415,4615,1915,3615,366.237.400
13 oct 202315,3515,4315,0115,1615,165.937.800
12 oct 202315,5115,5915,0115,3915,398.445.800
11 oct 202315,8215,8815,5315,7415,746.200.800
10 oct 202315,8015,9315,6315,6515,656.707.400
09 oct 202315,3315,7815,2315,6815,687.429.700
06 oct 202315,2015,7614,9915,5015,5010.327.000
05 oct 202315,1015,2915,0115,1815,185.764.600
04 oct 202315,1515,2914,7915,1915,196.933.900
03 oct 202315,4815,6814,8715,1415,1411.029.600
02 oct 202315,6215,8315,5215,7115,719.724.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...