X - United States Steel Corporation

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 202321,6021,7021,0321,2821,286.599.200
26 may 202321,7922,0221,5121,7121,716.902.300
25 may 202321,1221,6121,0421,4821,486.256.300
24 may 202321,4221,4421,0021,2221,227.487.300
23 may 202321,5121,8321,1421,6121,615.691.400
22 may 202321,8621,8921,5621,7021,704.250.100
19 may 202322,4322,4421,7121,8221,825.393.500
18 may 202321,7422,2421,4422,1722,175.650.900
17 may 202321,3821,9721,2021,9021,908.087.300
16 may 202321,2921,5020,9120,9820,985.429.300
15 may 202321,2921,5721,1421,4421,445.026.900
12 may 202321,4421,4421,0221,1321,134.941.600
11 may 202320,7821,3420,6221,2121,216.916.900
10 may 202321,9921,9920,9321,3621,368.610.700
09 may 202321,4321,9021,2721,5921,596.242.400
08 may 202322,2622,4421,5121,5921,596.235.700
05 may 202321,3221,8521,3021,6821,688.076.100
05 may 20230.05 Dividendo
04 may 202321,5521,7820,9020,9620,919.435.900
03 may 202322,5423,0721,7121,7521,7011.367.700
02 may 202322,5522,7621,7222,5722,5210.494.800
01 may 202322,9923,1422,7022,8922,848.458.400
28 abr 202323,4823,6022,6322,8822,8311.719.500
27 abr 202323,6023,8423,3123,7323,677.138.400
26 abr 202324,2824,5323,3423,4823,425.798.100
25 abr 202324,6724,7524,0224,1824,126.513.200
24 abr 202324,8425,3324,8225,2325,174.675.200
21 abr 202325,4325,4324,6825,0124,956.265.500
20 abr 202325,5026,7125,3825,7725,716.737.600
19 abr 202326,3826,3825,7225,9625,905.153.000
18 abr 202326,3226,7626,2826,6626,604.237.800
17 abr 202325,9226,3825,7926,2626,205.423.100
14 abr 202326,2726,5625,4225,7825,726.223.800
13 abr 202325,9126,4025,7626,2826,226.090.000
12 abr 202326,2726,4225,6625,8025,745.321.700
11 abr 202325,9926,2625,7326,0225,965.761.400
10 abr 202324,9325,9024,9225,4225,365.644.400
06 abr 202324,4524,9224,1824,8024,744.371.700
05 abr 202324,3624,8624,1924,5324,477.751.100
04 abr 202326,3026,3624,2924,8224,769.330.300
03 abr 202326,3526,5425,9026,3326,275.116.900
31 mar 202326,3926,4625,9626,1026,045.008.500
30 mar 202326,4826,5425,8926,1226,064.872.900
29 mar 202326,1926,3125,8626,1126,055.252.100
28 mar 202325,5925,9625,4925,7625,704.164.100
27 mar 202325,5725,7924,8525,5025,447.235.100
24 mar 202324,5125,1023,9525,0024,948.185.000
23 mar 202325,4025,9424,5925,0024,947.190.800
22 mar 202325,8726,0925,1125,2025,147.451.700
21 mar 202325,5026,2125,4225,8625,808.149.700
20 mar 202324,9525,4524,7624,9124,858.715.000
17 mar 202325,1625,4023,8423,9723,9123.337.700
16 mar 202324,0724,8023,8124,5224,468.681.900
15 mar 202325,9926,0123,7724,4424,3814.802.200
14 mar 202327,6927,8626,5927,0526,997.976.200
13 mar 202326,6627,3826,0926,8026,748.722.800
10 mar 202328,8629,1026,9327,2127,158.253.300
09 mar 202329,5830,1428,6528,8128,745.433.200
08 mar 202329,0429,6228,6429,6029,535.680.100
07 mar 202329,7829,7928,9428,9728,905.127.300
06 mar 202330,8731,0529,8629,9929,927.077.500
03 mar 202331,2131,5530,8831,3731,308.620.300
02 mar 202330,3031,1530,1431,0230,955.964.000
01 mar 202331,2731,4430,4630,6430,578.166.600
28 feb 202329,1830,8528,9730,6330,569.773.400
27 feb 202328,4229,3728,4228,9128,846.213.700
24 feb 202327,5728,3127,4028,2728,205.297.700
23 feb 202328,5728,7527,8028,3128,244.881.100
22 feb 202328,1928,7627,8528,3928,326.335.000
21 feb 202328,1128,7928,0028,3428,276.205.000
17 feb 202329,6129,6127,7728,0227,958.688.800
16 feb 202329,8130,4229,5029,7929,725.568.500
15 feb 202328,8229,9828,4929,9229,856.542.000
14 feb 202328,0329,3727,8329,2129,147.928.100
13 feb 202327,9028,3827,5128,2428,174.114.800
10 feb 202327,5027,9927,1427,9527,884.908.200
10 feb 20230.05 Dividendo
09 feb 202329,1029,2128,0628,1027,984.951.700
08 feb 202327,8228,8727,7228,6728,557.372.100
07 feb 202330,1530,1627,4528,1027,9814.077.800
06 feb 202329,8530,3029,3330,0829,957.307.000
03 feb 202329,8731,3429,7630,0529,9212.158.400
02 feb 202329,5529,5528,7329,2329,117.723.300
01 feb 202328,4729,4728,1629,3429,225.573.700
31 ene 202328,2428,6928,1328,4928,375.670.100
30 ene 202328,3228,9128,2928,3528,233.316.900
27 ene 202329,0329,4228,7128,8328,715.388.200
26 ene 202329,0729,3528,0629,2629,146.122.700
25 ene 202327,5028,8127,4228,7928,675.297.200
24 ene 202328,0028,1027,4427,9327,814.417.500
23 ene 202328,1928,4627,6928,2028,085.526.600
20 ene 202327,6228,2427,2528,2128,094.991.000
19 ene 202327,3027,9527,2927,6427,524.798.000
18 ene 202328,5628,8327,8327,8427,725.891.900
17 ene 202328,2128,9127,9128,1127,995.084.800
13 ene 202328,4928,8628,0228,3528,235.558.200
12 ene 202327,9428,8327,4528,7728,658.200.600
11 ene 202327,7828,1127,2127,5627,457.014.700
10 ene 202326,5327,7326,3927,6927,576.444.100
09 ene 202327,3327,3926,4526,4726,365.452.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...