Mercados españoles abiertos en 3 hrs 49 min

United States Steel Corporation (X)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
37,84-0,30 (-0,79%)
Al cierre: 04:00PM EDT
38,02 +0,18 (+0,48%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 202438,1938,3037,8037,8437,841.986.400
17 jul 202437,9338,6037,7838,1438,141.992.400
16 jul 202438,4038,4838,0238,2038,202.625.300
15 jul 202439,9040,0738,4538,5638,564.798.500
12 jul 202439,0039,4038,6439,3039,301.892.200
11 jul 202438,4039,0038,2038,7338,732.182.400
10 jul 202438,8438,9937,9338,1838,182.053.900
09 jul 202439,2039,4338,6338,7938,79965.600
08 jul 202438,7039,3138,6039,2039,201.540.000
05 jul 202438,9039,1738,6938,7038,702.032.800
03 jul 202438,5539,6438,4439,1939,193.585.700
02 jul 202438,2038,5937,8638,3438,341.706.000
01 jul 202437,8538,6837,5738,1938,191.886.300
28 jun 202437,1138,2636,9137,8037,803.627.000
27 jun 202436,9437,2536,4736,8036,802.381.600
26 jun 202435,4737,3534,7437,1837,185.070.900
25 jun 202436,1836,2234,6835,2135,214.663.000
24 jun 202436,7036,7336,2136,2736,272.456.900
21 jun 202436,9537,2036,6036,6536,653.984.800
20 jun 202437,2037,4637,0237,0237,022.414.200
18 jun 202436,8437,1835,9937,0737,073.152.700
17 jun 202436,5837,2936,3636,8736,873.653.100
14 jun 202436,4336,7336,2336,4636,462.856.900
13 jun 202437,0637,2036,2936,7636,762.618.900
12 jun 202437,3037,4837,1437,2437,242.142.700
11 jun 202438,0538,0736,4137,2437,243.421.200
10 jun 202438,0538,4138,0038,0538,051.653.900
07 jun 202438,0738,5038,0538,2738,272.260.300
06 jun 202438,2638,8038,1438,3238,321.322.200
05 jun 202438,0838,5138,0838,3738,371.659.300
04 jun 202438,7538,7537,8338,0938,092.150.600
03 jun 202438,4838,9038,0938,7338,732.008.700
31 may 202438,1738,8438,0038,3538,353.694.400
30 may 202437,1938,9637,1938,1238,124.873.800
29 may 202436,6037,1536,6037,1237,123.576.900
28 may 202435,9536,8235,8736,8236,823.712.900
24 may 202435,9836,1135,7635,9135,911.551.100
23 may 202436,4036,4035,6035,9335,934.145.400
22 may 202436,0636,4035,9736,2236,221.843.700
21 may 202436,5036,8436,0936,1636,161.911.700
20 may 202436,5136,9336,0636,7536,752.892.000
17 may 202437,3537,3535,5735,9135,916.223.400
16 may 202438,3338,4437,2837,3537,352.004.600
15 may 202438,3038,4538,0438,2338,231.632.900
14 may 202438,0838,3537,8238,0038,001.615.400
13 may 202438,1538,4437,9437,9737,97787.700
10 may 202438,5538,5537,9538,0238,021.104.800
10 may 20240.05 Dividendo
09 may 202438,2939,0338,0038,2238,172.583.600
08 may 202437,9038,4537,7338,3538,302.216.700
07 may 202438,1538,5037,9638,1338,082.079.100
06 may 202437,2038,1637,1338,0437,994.107.700
03 may 202436,6037,0636,2536,4736,422.191.500
02 may 202437,3637,5036,6837,0537,002.272.500
01 may 202436,7137,2036,3036,9836,932.872.400
30 abr 202436,8936,9636,4236,5036,453.624.100
29 abr 202437,5437,6436,6936,9636,912.099.800
26 abr 202437,0037,9036,7337,4237,373.229.100
25 abr 202436,6037,5536,1637,1737,124.227.000
24 abr 202438,1938,2236,3836,6036,555.447.600
23 abr 202438,4938,5737,7437,9437,893.796.300
22 abr 202438,5039,4038,3538,8438,792.055.900
19 abr 202438,8238,9438,0938,5938,543.415.200
18 abr 202439,4439,7438,6138,9438,893.320.600
17 abr 202440,2541,1238,7839,1339,085.839.600
16 abr 202440,5940,7040,0640,3040,252.185.700
15 abr 202441,5041,8540,6440,8240,772.067.400
12 abr 202442,5342,5840,9341,3341,284.328.300
11 abr 202442,6042,6342,1642,2342,173.075.600
10 abr 202441,8742,6641,5442,6142,554.537.000
09 abr 202440,9842,0040,5641,9341,883.944.500
08 abr 202441,2641,3740,4840,5540,501.926.900
05 abr 202441,2041,4441,0441,2241,171.634.000
04 abr 202441,8542,2741,0341,1041,052.279.200
03 abr 202441,5042,1041,2241,8841,832.871.000
02 abr 202441,5041,7540,2041,4041,354.709.400
01 abr 202441,0242,0540,8041,8341,784.361.500
28 mar 202441,1941,3440,5640,7840,732.508.600
27 mar 202440,8641,6040,8041,0240,973.623.500
26 mar 202440,3340,8840,1740,6940,643.208.000
25 mar 202439,5840,5039,5440,2540,204.084.100
22 mar 202440,1140,1739,6339,6639,612.300.600
21 mar 202439,7340,1239,3440,0540,002.877.000
20 mar 202439,7540,1739,6039,6939,643.256.700
19 mar 202438,8039,8038,8039,7539,705.023.000
18 mar 202438,6539,3338,6038,8738,824.479.300
15 mar 202438,0039,3037,2738,8538,809.639.600
14 mar 202439,1840,6036,3838,2638,2128.992.300
13 mar 202446,7446,7739,8640,8640,8134.517.500
12 mar 202447,2347,3246,8446,8446,781.363.900
11 mar 202447,5047,6647,0847,1047,041.993.300
08 mar 202447,5147,7947,3647,4447,382.194.300
07 mar 202447,3647,7146,3547,5747,513.591.200
06 mar 202448,0048,0746,9947,2047,144.151.800
05 mar 202447,5648,1347,5647,7647,704.474.500
04 mar 202447,3948,0047,2747,6947,633.762.900
01 mar 202447,4447,6247,3047,4047,341.840.300
29 feb 202447,4447,6347,2647,3447,282.645.800
28 feb 202447,2447,6647,0247,5147,452.359.300
27 feb 202447,6447,6947,3547,3847,322.392.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...