Mercados españoles abiertos en 5 hrs 5 min

United States Steel Corporation (X)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,68-0,21 (-2,66%)
Al cierre: 4:00PM EDT

7,75 0,07 (0,91 %)
Después del cierre: 7:55PM EDT

FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago. 20208,108,207,647,687,6812.132.000
10 ago. 20207,337,927,337,897,8913.237.100
07 ago. 20207,017,266,877,267,267.670.500
07 ago. 20200.01 Dividendo
06 ago. 20207,287,337,117,137,127.563.400
05 ago. 20207,277,477,187,327,319.971.100
04 ago. 20206,837,186,767,137,128.435.700
03 ago. 20206,796,926,636,876,8610.526.600
31 jul. 20207,357,406,636,666,6525.113.800
30 jul. 20207,527,617,307,367,3511.119.500
29 jul. 20207,577,757,487,747,738.105.500
28 jul. 20208,008,047,547,547,5311.459.600
27 jul. 20207,908,107,828,108,095.905.400
24 jul. 20207,837,947,757,897,889.542.100
23 jul. 20207,978,117,857,937,926.469.700
22 jul. 20207,907,977,777,957,944.970.700
21 jul. 20207,748,057,707,997,9811.314.900
20 jul. 20207,697,837,557,587,577.602.000
17 jul. 20208,058,077,677,707,6910.288.700
16 jul. 20207,938,207,828,058,049.329.700
15 jul. 20208,058,107,658,058,0415.727.800
14 jul. 20207,287,827,217,827,8114.335.100
13 jul. 20207,537,707,277,307,2914.707.400
10 jul. 20206,707,386,627,367,3516.383.200
09 jul. 20206,746,836,586,716,7010.309.100
08 jul. 20206,956,986,666,816,8013.929.600
07 jul. 20207,007,146,886,936,928.873.500
06 jul. 20207,327,326,857,127,1113.209.200
02 jul. 20207,057,367,007,077,0616.370.100
01 jul. 20207,167,256,796,886,8716.925.700
30 jun. 20207,247,317,077,227,2114.783.300
29 jun. 20207,257,417,157,287,2710.522.200
26 jun. 20207,447,527,137,167,1543.102.300
25 jun. 20207,367,617,257,587,5714.205.400
24 jun. 20207,857,947,427,457,4420.735.900
23 jun. 20208,258,447,978,007,9915.668.300
22 jun. 20208,148,177,548,058,0428.117.100
19 jun. 20208,388,468,108,118,1024.368.300
18 jun. 20208,108,488,098,158,1480.060.000
17 jun. 202010,2110,309,269,389,3722.020.400
16 jun. 202010,5110,7010,1010,4710,4618.221.300
15 jun. 20208,769,678,729,529,5112.448.700
12 jun. 20208,989,278,719,239,2214.868.100
11 jun. 20209,289,448,328,338,3218.812.400
10 jun. 202010,4110,539,9610,0410,0310.960.500
09 jun. 202010,7110,9610,2610,3910,3812.310.000
08 jun. 202010,4610,9310,3410,9210,9013.319.500
05 jun. 20209,8310,599,8210,1910,1822.142.900
04 jun. 20208,659,328,619,329,3113.015.700
03 jun. 20208,658,788,488,698,688.720.500
02 jun. 20208,608,758,438,468,4510.095.300
01 jun. 20208,058,498,008,468,458.694.900
29 may. 20208,198,207,898,048,039.835.500
28 may. 20208,458,598,228,278,268.281.100
27 may. 20208,228,547,978,538,5214.721.700
26 may. 20207,648,087,568,007,9914.718.900
22 may. 20207,487,507,197,377,369.778.400
21 may. 20207,897,897,467,487,4711.731.300
20 may. 20207,938,037,747,927,917.814.000
19 may. 20207,618,027,467,667,6511.083.800
18 may. 20207,658,037,467,617,6013.519.800
15 may. 20207,207,407,047,177,166.448.400
14 may. 20206,957,426,887,247,2311.196.300
13 may. 20207,757,827,127,237,2216.198.400
12 may. 20208,258,457,717,787,7712.154.000
11 may. 20208,338,358,108,208,1910.913.900
08 may. 20208,158,568,158,548,5311.691.400
08 may. 20200.01 Dividendo
07 may. 20208,108,337,998,078,057.942.600
06 may. 20208,208,357,967,997,978.193.500
05 may. 20208,518,808,018,068,0417.405.600
04 may. 20207,398,437,308,308,2820.621.500
01 may. 20207,418,507,277,517,4928.296.800
30 abr. 20207,868,057,527,687,6613.766.900
29 abr. 20207,768,197,598,007,9814.130.800
28 abr. 20207,487,707,107,547,5211.785.900
27 abr. 20206,957,616,737,287,2616.895.300
24 abr. 20206,826,986,686,826,807.773.200
23 abr. 20206,596,996,556,716,6912.370.900
22 abr. 20206,896,946,496,516,4910.188.100
21 abr. 20206,436,796,416,696,6711.578.200
20 abr. 20206,556,846,436,596,5712.533.300
17 abr. 20206,776,886,576,796,7717.999.100
16 abr. 20206,546,606,346,516,4913.406.500
15 abr. 20206,466,586,306,556,5317.096.400
14 abr. 20206,947,146,776,866,8412.037.600
13 abr. 20206,947,036,716,806,7812.571.300
09 abr. 20207,107,306,746,816,7920.097.100
08 abr. 20206,556,926,506,766,7412.778.300
07 abr. 20206,706,916,416,466,4417.119.700
06 abr. 20206,176,576,156,356,3315.221.900
03 abr. 20206,066,435,895,965,9415.783.500
02 abr. 20206,446,745,856,146,1226.450.000
01 abr. 20206,117,185,986,396,3730.253.300
31 mar. 20205,806,585,706,316,2933.376.500
30 mar. 20205,755,975,465,825,8015.197.700
27 mar. 20205,855,985,495,785,7619.864.000
26 mar. 20205,986,345,806,116,0917.226.200
25 mar. 20206,026,175,675,875,8521.570.200
24 mar. 20205,946,205,605,955,9322.646.800
*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