X - United States Steel Corporation

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 nov. 201912,8513,1012,5612,8812,887.499.400
20 nov. 201912,6713,2112,5912,7812,7811.834.500
19 nov. 201913,4213,4612,7412,8312,839.281.900
18 nov. 201913,0513,4112,8813,2813,288.908.800
15 nov. 201913,1313,4812,9613,0813,088.465.300
14 nov. 201913,2713,5412,7312,9112,9112.983.600
13 nov. 201913,5013,8313,3513,4213,4210.244.800
12 nov. 201913,6914,0313,5313,7313,7311.274.500
12 nov. 20190.05 Dividendo
11 nov. 201913,3413,8213,1413,8013,7511.343.800
08 nov. 201913,4013,6813,2213,5713,529.175.300
07 nov. 201913,2513,7313,0513,5613,5116.882.800
06 nov. 201913,0013,3112,8312,8412,7910.890.800
05 nov. 201913,4413,4813,0213,1013,0513.470.100
04 nov. 201913,4113,6013,0313,3013,2517.313.300
01 nov. 201912,3013,7812,2513,2113,1646.902.900
31 oct. 201911,6911,9911,4311,5111,4713.621.500
30 oct. 201912,1312,1811,7612,0111,9710.482.100
29 oct. 201912,2312,4711,9812,2212,1811.163.800
28 oct. 201911,8912,5611,8912,3112,2718.299.600
25 oct. 201911,2511,8911,2411,7111,6718.338.900
24 oct. 201911,2911,3310,8211,2711,2313.430.900
23 oct. 201911,2511,5710,9711,1711,1317.706.400
22 oct. 201910,7811,2410,3911,2211,1818.215.400
21 oct. 201910,9011,1310,6110,6410,6013.302.500
18 oct. 201910,5910,8810,5310,7210,6813.043.300
17 oct. 201910,3910,6610,2810,6310,5931.249.900
16 oct. 201911,0411,3910,4210,4810,4436.247.700
15 oct. 201911,0711,7510,8211,4311,3915.778.300
14 oct. 201911,1611,4011,0011,1611,1211.915.800
11 oct. 201910,3211,5210,3211,3411,3032.951.000
10 oct. 201910,2110,5910,0210,1410,1025.513.900
09 oct. 201910,9110,959,9310,0910,0534.023.300
08 oct. 201910,7611,1810,7211,0310,9910.256.700
07 oct. 201910,6911,2510,6610,9210,8811.415.400
04 oct. 201910,8610,9410,4610,7710,7310.832.300
03 oct. 201910,9111,1110,5510,7910,7512.055.800
02 oct. 201911,5611,5910,7210,9410,9022.240.600
01 oct. 201911,6112,6611,6011,9311,8930.795.800
30 sept. 201911,3011,5811,0011,5511,5110.798.300
27 sept. 201911,3211,6911,2211,3311,2913.102.400
26 sept. 201911,3711,4510,9911,3011,2611.878.100
25 sept. 201910,6711,5010,6511,4511,4116.778.500
24 sept. 201911,0011,0810,4510,7110,6713.335.500
23 sept. 201910,2711,1910,1711,0411,0016.770.200
20 sept. 201911,0711,3010,7610,8110,7719.929.200
19 sept. 201910,8611,3510,6311,0611,0244.305.300
18 sept. 201912,8512,9412,1212,4512,4011.545.100
17 sept. 201912,9013,0812,5612,9612,919.782.100
16 sept. 201912,8713,4312,8013,2913,247.958.100
13 sept. 201913,4713,6313,0213,1013,059.467.500
12 sept. 201913,2313,2312,7313,1313,0813.114.100
11 sept. 201912,5213,2712,2113,2313,1816.629.400
10 sept. 201912,3512,5612,0412,4212,3811.620.900
09 sept. 201911,5412,2511,5212,2312,1914.181.500
06 sept. 201911,6711,7611,3611,3911,357.666.100
05 sept. 201911,4911,9311,4711,6011,5611.424.200
04 sept. 201910,9611,3410,9111,2611,2211.223.500
03 sept. 201910,8410,8610,4810,6810,649.012.800
30 ago. 201911,1911,2810,8811,0711,038.157.100
29 ago. 201910,9111,1510,9011,0811,049.538.500
28 ago. 201910,3510,8510,1610,7010,6611.978.300
27 ago. 201911,1611,1810,3310,3410,3014.402.800
26 ago. 201911,3411,4210,9911,1311,0912.146.200
23 ago. 201911,6911,7811,0811,1811,1413.310.100
22 ago. 201912,2112,2211,7911,8011,767.238.600
21 ago. 201912,4212,4911,8212,1112,078.468.700
20 ago. 201912,3012,5012,1712,3112,278.057.400
19 ago. 201911,6912,4311,6212,4312,3815.558.500
16 ago. 201911,0511,5110,9511,2811,2410.884.200
15 ago. 201911,6311,6310,8510,9110,8713.411.600
14 ago. 201911,6111,8611,4711,5611,5212.203.400
13 ago. 201911,5412,3311,4112,1112,0712.881.700
13 ago. 20190.05 Dividendo
12 ago. 201911,9711,9811,5211,6811,5912.382.000
09 ago. 201912,4512,5811,9012,0511,9513.589.100
08 ago. 201912,3312,7812,2812,7312,639.152.400
07 ago. 201912,2512,4112,0612,2812,1812.927.300
06 ago. 201912,8712,9412,0812,5712,4715.371.400
05 ago. 201912,8013,0612,5012,6412,5416.681.200
02 ago. 201914,1414,1413,0213,2713,1723.869.300
01 ago. 201914,8215,1114,1814,5214,4116.524.100
31 jul. 201915,7115,9014,8015,0314,9111.585.100
30 jul. 201915,0915,7114,8815,7115,599.549.000
29 jul. 201915,1215,3014,8715,2715,158.068.400
26 jul. 201915,3115,4015,0715,1915,077.068.500
25 jul. 201915,8515,8815,1315,2815,168.314.600
24 jul. 201915,4115,8715,3115,8315,719.483.500
23 jul. 201915,5015,8715,4715,6215,509.812.400
22 jul. 201915,2215,5014,8215,3815,2612.327.800
19 jul. 201914,8615,2714,8215,0714,9510.579.800
18 jul. 201914,8014,9114,5514,6814,567.750.000
17 jul. 201915,1315,1314,7014,9414,8210.184.000
16 jul. 201914,6415,4114,5415,1315,0115.430.100
15 jul. 201914,4514,6414,2714,6114,499.906.900
12 jul. 201913,8714,3713,8414,1514,0410.600.900
11 jul. 201913,4613,9213,3613,7913,6814.030.100
10 jul. 201913,8313,9513,4113,4713,3613.279.900
09 jul. 201913,4513,7613,1813,7313,6215.144.500
08 jul. 201914,6514,7413,5413,5913,4816.216.200
*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