Mercados españoles cerrados

United States Steel Corporation (X)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,33-0,90 (-2,13%)
Al cierre: 04:00PM EDT
41,40 +0,07 (+0,17%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
13 abr 2023 - 13 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202442,5342,5840,9341,3341,334.328.300
11 abr 202442,6042,6342,1642,2342,233.075.600
10 abr 202441,8742,6641,5442,6142,614.537.000
09 abr 202440,9842,0040,5641,9341,933.944.500
08 abr 202441,2641,3740,4840,5540,551.926.900
05 abr 202441,2041,4441,0441,2241,221.634.000
04 abr 202441,8542,2741,0341,1041,102.279.200
03 abr 202441,5042,1041,2241,8841,882.871.000
02 abr 202441,5041,7540,2041,4041,404.709.400
01 abr 202441,0242,0540,8041,8341,834.361.500
28 mar 202441,1941,3440,5640,7840,782.508.600
27 mar 202440,8641,6040,8041,0241,023.623.500
26 mar 202440,3340,8840,1740,6940,693.208.000
25 mar 202439,5840,5039,5440,2540,254.084.100
22 mar 202440,1140,1739,6339,6639,662.300.600
21 mar 202439,7340,1239,3440,0540,052.877.000
20 mar 202439,7540,1739,6039,6939,693.256.700
19 mar 202438,8039,8038,8039,7539,755.023.000
18 mar 202438,6539,3338,6038,8738,874.479.300
15 mar 202438,0039,3037,2738,8538,859.639.600
14 mar 202439,1840,6036,3838,2638,2628.992.300
13 mar 202446,7446,7739,8640,8640,8634.517.500
12 mar 202447,2347,3246,8446,8446,841.363.900
11 mar 202447,5047,6647,0847,1047,101.993.300
08 mar 202447,5147,7947,3647,4447,442.194.300
07 mar 202447,3647,7146,3547,5747,573.591.200
06 mar 202448,0048,0746,9947,2047,204.151.800
05 mar 202447,5648,1347,5647,7647,764.474.500
04 mar 202447,3948,0047,2747,6947,693.762.900
01 mar 202447,4447,6247,3047,4047,401.840.300
29 feb 202447,4447,6347,2647,3447,342.645.800
28 feb 202447,2447,6647,0247,5147,512.359.300
27 feb 202447,6447,6947,3547,3847,382.392.700
26 feb 202447,0047,9446,9747,6547,654.269.400
23 feb 202446,5947,4046,3947,2647,262.710.400
22 feb 202446,2546,6245,6046,5246,524.049.500
21 feb 202445,7446,2345,7446,1746,171.786.200
20 feb 202445,6546,1045,6445,7845,782.412.700
16 feb 202445,6346,0245,5846,0046,003.223.300
15 feb 202445,3045,8745,3045,7845,782.088.600
14 feb 202445,6045,8745,5645,6445,642.279.300
13 feb 202445,4845,7845,3645,6045,602.695.100
12 feb 202446,1246,4045,7145,7145,712.165.500
09 feb 202446,1346,5246,0346,2946,292.157.100
09 feb 20240.05 Dividendo
08 feb 202446,0746,3945,9146,3646,314.493.800
07 feb 202445,4946,4645,4146,0746,023.696.800
06 feb 202445,2845,9345,2545,5945,542.847.200
05 feb 202445,6445,9045,3945,5045,454.234.600
02 feb 202447,0047,0745,8545,8545,805.183.100
01 feb 202447,0947,2145,9946,6346,5819.797.200
31 ene 202448,2048,4046,6547,0246,978.529.700
30 ene 202448,2248,3448,0548,1748,122.752.900
29 ene 202448,4148,4148,2248,2548,202.054.900
26 ene 202448,3648,6148,2048,3148,262.585.300
25 ene 202448,4648,4648,2148,3848,335.457.900
24 ene 202448,6948,8548,2848,3748,328.316.900
23 ene 202447,9248,4847,6448,2148,164.963.500
22 ene 202447,7147,9647,7147,9147,863.753.000
19 ene 202447,2347,9047,2347,8347,783.278.600
18 ene 202447,4047,4547,0447,4547,404.017.800
17 ene 202447,0147,2846,9747,2247,174.831.300
16 ene 202447,4247,5747,0547,2347,183.078.600
12 ene 202447,8848,0047,3547,4047,354.210.300
11 ene 202448,1548,3646,4847,7347,687.808.800
10 ene 202448,3048,5248,1548,2848,233.399.000
09 ene 202448,3948,7048,2948,4048,357.234.500
08 ene 202448,2048,6748,1548,4948,443.219.900
05 ene 202447,9548,4047,8548,3548,304.029.000
04 ene 202448,0648,2747,8247,9047,856.405.100
03 ene 202447,7048,5047,6447,8547,807.197.400
02 ene 202448,5048,6047,9147,9647,916.317.700
29 dic 202348,6648,9548,6448,6548,603.616.700
28 dic 202348,6148,8448,5648,6648,613.691.700
27 dic 202348,3048,7348,2948,6148,563.281.200
26 dic 202347,8348,4347,8248,3548,304.833.400
22 dic 202347,9548,0947,8147,9747,925.028.700
21 dic 202348,0048,4647,5048,1648,116.261.000
20 dic 202348,0748,2347,5847,8247,7717.185.400
19 dic 202349,2049,4648,1048,3848,3332.357.400
18 dic 202349,7750,2049,2449,5949,5470.267.400
15 dic 202339,1939,7238,9139,3339,2911.332.800
14 dic 202338,9039,0638,5238,8638,827.590.200
13 dic 202336,4738,6336,3438,5938,5525.687.600
12 dic 202336,1336,5835,9136,3936,353.499.000
11 dic 202335,8236,3035,6836,1436,102.893.200
08 dic 202335,8836,3835,7735,9035,864.035.900
07 dic 202335,9036,1335,7435,9335,894.634.900
06 dic 202336,1536,3335,5835,8135,775.866.500
05 dic 202336,4536,5736,0736,2136,173.357.300
04 dic 202336,0336,6436,0236,5336,495.387.000
01 dic 202336,0636,4335,8436,2436,207.126.800
30 nov 202335,5535,9135,4835,9035,866.084.300
29 nov 202335,4235,6835,3835,5835,544.591.500
28 nov 202334,8135,5934,6535,4235,3811.047.700
27 nov 202334,9235,0234,7934,8234,783.487.900
24 nov 202334,6335,0334,5334,8534,813.133.400
22 nov 202334,2634,7534,1334,7034,663.550.000
21 nov 202334,0734,4333,9834,3234,282.011.400
20 nov 202334,2034,6134,1034,1134,072.242.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...