X - United States Steel Corporation

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 201911,0711,3010,9110,9110,9114.037.373
19 sept. 201910,8611,3510,6311,0611,0644.305.300
18 sept. 201912,8512,9412,1212,4512,4511.545.100
17 sept. 201912,9013,0812,5612,9612,969.782.100
16 sept. 201912,8713,4312,8013,2913,297.958.100
13 sept. 201913,4713,6313,0213,1013,109.467.500
12 sept. 201913,2313,2312,7313,1313,1313.114.100
11 sept. 201912,5213,2712,2113,2313,2316.629.400
10 sept. 201912,3512,5612,0412,4212,4211.620.900
09 sept. 201911,5412,2511,5212,2312,2314.181.500
06 sept. 201911,6711,7611,3611,3911,397.666.100
05 sept. 201911,4911,9311,4711,6011,6011.424.200
04 sept. 201910,9611,3410,9111,2611,2611.223.500
03 sept. 201910,8410,8610,4810,6810,689.012.800
30 ago. 201911,1911,2810,8811,0711,078.157.100
29 ago. 201910,9111,1510,9011,0811,089.538.500
28 ago. 201910,3510,8510,1610,7010,7011.978.300
27 ago. 201911,1611,1810,3310,3410,3414.402.800
26 ago. 201911,3411,4210,9911,1311,1312.146.200
23 ago. 201911,6911,7811,0811,1811,1813.310.100
22 ago. 201912,2112,2211,7911,8011,807.238.600
21 ago. 201912,4212,4911,8212,1112,118.468.700
20 ago. 201912,3012,5012,1712,3112,318.057.400
19 ago. 201911,6912,4311,6212,4312,4315.558.500
16 ago. 201911,0511,5110,9511,2811,2810.884.200
15 ago. 201911,6311,6310,8510,9110,9113.411.600
14 ago. 201911,6111,8611,4711,5611,5612.203.400
13 ago. 201911,5412,3311,4112,1112,1112.881.700
13 ago. 20190.05 Dividendo
12 ago. 201911,9711,9811,5211,6811,6310.300.500
09 ago. 201912,4512,5811,9012,0512,0013.589.100
08 ago. 201912,3312,7812,2812,7312,689.152.400
07 ago. 201912,2512,4112,0612,2812,2312.927.300
06 ago. 201912,8712,9412,0812,5712,5215.371.400
05 ago. 201912,8013,0612,5012,6412,5916.681.200
02 ago. 201914,1414,1413,0213,2713,2123.869.300
01 ago. 201914,8215,1114,1814,5214,4616.524.100
31 jul. 201915,7115,9014,8015,0314,9711.585.100
30 jul. 201915,0915,7114,8815,7115,649.549.000
29 jul. 201915,1215,3014,8715,2715,208.068.400
26 jul. 201915,3115,4015,0715,1915,127.068.500
25 jul. 201915,8515,8815,1315,2815,218.314.600
24 jul. 201915,4115,8715,3115,8315,769.483.500
23 jul. 201915,5015,8715,4715,6215,559.812.400
22 jul. 201915,2215,5014,8215,3815,3112.327.800
19 jul. 201914,8615,2714,8215,0715,0110.579.800
18 jul. 201914,8014,9114,5514,6814,627.823.700
17 jul. 201915,1315,1314,7014,9414,8810.184.000
16 jul. 201914,6415,4114,5415,1315,0715.430.100
15 jul. 201914,4514,6414,2714,6114,559.906.900
12 jul. 201913,8714,3713,8414,1514,0910.600.900
11 jul. 201913,4613,9213,3613,7913,7314.030.100
10 jul. 201913,8313,9513,4113,4713,4113.279.900
09 jul. 201913,4513,7613,1813,7313,6715.144.500
08 jul. 201914,6514,7413,5413,5913,5316.216.200
05 jul. 201914,4714,7914,4014,7514,698.208.200
03 jul. 201914,6714,8614,5014,5914,535.393.100
02 jul. 201915,0715,0914,6514,6814,628.718.300
01 jul. 201915,6015,7215,0515,2515,189.582.100
28 jun. 201915,1815,3414,9415,3115,2410.390.900
27 jun. 201915,3215,4215,0415,1115,057.752.500
26 jun. 201915,1815,3014,7215,2515,1811.212.300
25 jun. 201914,5215,3714,2714,9314,8714.053.100
24 jun. 201914,6314,7514,3514,4514,399.673.800
21 jun. 201914,5014,7814,4514,6714,619.280.300
20 jun. 201915,4515,6214,4914,5514,4914.850.100
19 jun. 201915,0715,6814,9015,1715,1123.579.600
18 jun. 201914,1514,8714,1014,5814,5215.581.400
17 jun. 201913,6214,1713,3213,9613,907.516.400
14 jun. 201914,1914,1913,6713,7813,728.590.200
13 jun. 201913,8814,2813,7614,2714,218.567.500
12 jun. 201913,8313,9513,6113,7513,697.828.800
11 jun. 201914,4614,5413,9613,9913,9312.968.300
10 jun. 201913,8014,0713,7313,8013,7410.359.300
07 jun. 201913,2113,6612,9713,5813,5217.675.600
06 jun. 201913,1213,2812,7613,2113,1510.453.600
05 jun. 201913,3613,4412,7513,0913,0314.949.000
04 jun. 201912,7513,2912,4113,2913,2316.157.100
03 jun. 201911,8512,6411,8512,5212,4713.816.900
31 may. 201911,8212,0611,6711,8211,7715.490.000
30 may. 201912,5112,6112,0412,2112,1621.122.200
29 may. 201913,0413,1512,6412,8512,7914.237.800
28 may. 201913,6313,6713,1613,2613,209.145.800
24 may. 201913,8113,8913,5013,6313,578.599.000
23 may. 201913,8313,9013,3213,7013,6416.216.600
22 may. 201914,8014,8513,9214,2514,1917.223.200
21 may. 201914,3015,0214,2814,9014,8410.039.000
20 may. 201914,4414,5714,1314,2614,208.470.100
17 may. 201914,6614,8314,4214,5914,5312.975.200
16 may. 201915,1715,2214,8214,8614,808.813.300
15 may. 201914,7715,0814,6315,0615,0010.149.800
14 may. 201914,8815,2214,6515,1115,0510.664.900
13 may. 201915,0815,1614,4114,7214,6617.781.300
10 may. 201915,8015,9715,3915,6615,5911.507.300
10 may. 20190.05 Dividendo
09 may. 201915,2715,8915,0715,8015,6814.328.700
08 may. 201915,5215,7815,1815,4015,2920.006.600
07 may. 201916,4516,9316,0016,4116,2916.487.700
06 may. 201916,5516,8616,2116,6316,5121.709.100
03 may. 201915,0616,9914,8816,8816,7543.786.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines