Mercados españoles cerrados en 4 hrs 59 min

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,28+0,50 (+2,41%)
Al cierre: 04:00PM EST
21,21 -0,07 (-0,33%)
Antes de la apertura: 04:44AM EST
Intervalo de fechas:
27 ene 2022 - 27 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 202321,1321,3320,5121,2821,289.626.200
25 ene 202319,9220,8619,7420,7820,789.843.900
24 ene 202320,6020,6019,8720,1920,199.607.900
23 ene 202320,9721,0320,3720,6120,6110.635.900
20 ene 202320,3920,9920,2420,9720,978.858.700
19 ene 202320,3620,6620,0720,3820,389.225.900
18 ene 202321,4221,5120,7320,7420,7412.504.900
17 ene 202321,0421,5620,5920,9220,9213.015.300
13 ene 202320,8820,9620,3420,9220,9213.592.400
12 ene 202320,1820,9019,8820,9020,9025.472.000
11 ene 202318,9319,3118,8119,2319,239.754.500
10 ene 202318,2518,8618,1118,8118,819.138.000
09 ene 202318,7618,9418,1818,1818,1810.665.700
06 ene 202318,0018,8017,8618,6518,6514.133.800
05 ene 202317,2017,8316,6817,6017,6011.689.000
04 ene 202316,6017,4716,5217,2017,2014.136.000
03 ene 202316,3317,2916,3116,7916,7913.878.400
30 dic 202216,3116,5015,9316,1116,117.486.300
29 dic 202216,4216,6516,1316,4916,4910.539.600
28 dic 202217,3017,3116,1416,2516,2510.804.400
27 dic 202217,0617,5616,9017,3217,329.025.600
23 dic 202217,0817,3716,6616,9016,9012.867.100
22 dic 202216,0716,9416,0016,9216,9227.092.400
21 dic 202214,7015,2614,6115,1315,139.699.200
20 dic 202214,4214,8614,2814,3914,3911.950.800
19 dic 202215,1115,2514,2214,3214,3210.387.800
16 dic 202214,9215,4814,7415,1315,1328.186.300
15 dic 202215,2515,3714,6015,0215,0214.700.300
14 dic 202215,7215,9115,4315,6615,669.096.800
13 dic 202216,3516,5615,7515,9215,9214.626.400
12 dic 202215,4115,6815,0815,6615,668.529.800
09 dic 202216,1316,4015,4915,5015,508.804.500
08 dic 202216,2416,6516,0516,1616,168.738.400
07 dic 202215,9116,4715,8115,8315,8310.289.800
06 dic 202216,0016,1715,6716,1216,1212.634.300
05 dic 202216,5016,6115,7415,7815,7812.498.000
02 dic 202215,6116,5015,6016,4216,4213.579.300
01 dic 202215,4916,1615,4915,8615,8611.459.400
30 nov 202215,4015,5814,7715,4815,4813.201.000
29 nov 202215,5015,7515,1115,1415,147.252.200
28 nov 202215,4315,9614,8715,0815,0814.099.600
25 nov 202215,7716,0915,6115,7015,704.982.000
23 nov 202215,4515,9315,2515,9015,908.348.300
22 nov 202215,1915,9615,0215,5915,5914.163.500
21 nov 202214,1015,1813,9315,0715,0715.122.400
18 nov 202214,9214,9314,1414,3314,339.170.200
17 nov 202214,8215,0914,5314,7514,7510.072.600
16 nov 202215,0615,4514,8715,2915,2910.015.300
15 nov 202215,7815,9315,3515,4215,4212.175.900
14 nov 202214,8615,8014,8015,5815,5813.452.400
11 nov 202214,3015,4014,3015,1115,1118.400.900
10 nov 202213,6514,0113,5313,9613,9612.272.800
09 nov 202213,6913,8113,0213,0513,058.729.000
08 nov 202213,7014,2913,5313,9013,9013.000.600
07 nov 202213,1813,7212,9913,6113,6113.924.600
04 nov 202212,5513,1812,5013,0213,0218.821.500
03 nov 202212,0812,2311,8311,8711,8713.498.800
02 nov 202212,9513,0312,2112,2412,2424.728.700
01 nov 202213,3113,5812,9713,3513,3515.086.400
31 oct 202213,3713,5112,9912,9912,9916.361.500
28 oct 202213,7913,9113,2613,4513,4518.558.000
27 oct 202214,6714,7013,8413,9113,9119.366.100
26 oct 202214,4415,3914,2614,7614,7614.826.600
25 oct 202213,9114,5313,2714,3014,3038.691.600
24 oct 202215,9816,0515,4215,5315,5317.375.300
21 oct 202215,2616,4615,1716,3416,3415.646.400
20 oct 202214,7315,7514,5615,1615,1616.611.900
19 oct 202215,1315,3814,7214,8214,829.091.700
18 oct 202215,0415,3014,8515,1615,1612.110.200
17 oct 202214,8715,1614,7114,8914,899.908.900
14 oct 202215,4115,4514,4114,4514,4510.334.100
13 oct 202214,7315,6014,4915,3315,3312.630.900
12 oct 202215,2515,3414,8115,2015,209.178.500
11 oct 202215,3515,7115,1015,3515,3510.112.000
10 oct 202215,0815,7115,0815,5915,5910.888.100
07 oct 202214,7915,0414,6514,8314,839.512.100
06 oct 202215,0015,5714,9414,9714,9710.873.500
05 oct 202215,0115,5214,8615,4115,419.296.900
04 oct 202214,9715,4914,9415,4715,4712.589.600
03 oct 202213,8714,7613,8614,6214,6215.320.000
30 sept 202213,6314,0213,4313,4713,4710.038.000
29 sept 202213,8613,9713,3913,7713,779.761.200
28 sept 202213,4714,0513,1313,9813,9812.280.000
27 sept 202213,3613,7113,2813,6013,6013.036.300
26 sept 202213,0813,6513,0213,0813,0814.920.100
23 sept 202213,5613,6612,9013,2713,2720.153.600
22 sept 202214,4914,6213,9714,1014,1015.143.500
21 sept 202214,7314,9014,2614,2814,2812.909.000
20 sept 202214,6014,7714,4114,5614,5613.491.100
19 sept 202214,6815,3014,6815,0215,0212.989.600
16 sept 202214,9615,1514,8315,0015,0021.459.200
15 sept 202215,4616,0315,1515,2315,2318.014.100
14 sept 202216,3316,3915,1815,3515,3526.858.900
13 sept 202217,4617,8016,6816,7816,7815.800.900
12 sept 202218,8719,0518,0118,0318,0312.964.500
09 sept 202217,8618,8517,8618,7318,7315.889.500
08 sept 202217,0517,9016,9817,6317,6313.396.200
07 sept 202216,9417,4016,5417,2917,2912.610.000
06 sept 202217,0617,4716,8817,3017,3012.066.000
02 sept 202217,0617,3916,7016,8116,8110.913.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...