Mercados españoles abiertos en 7 mins
S&P 500
4.017,77 -52,79 (-1,30%) Nasdaq
11.393,81 -227,90 (-1,96%) NIKKEI 225
27.327,11 -106,29 (-0,39%) Dólar/Euro
1,0850 -0,0007 (-0,07%) Petróleo Brent
84,69 -0,21 (-0,25%) BTC-EUR
21.165,95 -789,44 (-3,60%)
United States Steel Corporation (X)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 ene 2023 | 28,32 | 28,91 | 28,29 | 28,35 | 28,35 | 3.315.800 |
| 27 ene 2023 | 29,03 | 29,42 | 28,71 | 28,83 | 28,83 | 5.385.500 |
| 26 ene 2023 | 29,07 | 29,35 | 28,06 | 29,26 | 29,26 | 6.122.700 |
| 25 ene 2023 | 27,50 | 28,81 | 27,42 | 28,79 | 28,79 | 5.297.200 |
| 24 ene 2023 | 28,00 | 28,10 | 27,44 | 27,93 | 27,93 | 4.417.500 |
| 23 ene 2023 | 28,19 | 28,46 | 27,69 | 28,20 | 28,20 | 5.526.600 |
| 20 ene 2023 | 27,62 | 28,24 | 27,25 | 28,21 | 28,21 | 4.986.900 |
| 19 ene 2023 | 27,30 | 27,95 | 27,29 | 27,64 | 27,64 | 4.798.000 |
| 18 ene 2023 | 28,56 | 28,83 | 27,83 | 27,84 | 27,84 | 5.891.900 |
| 17 ene 2023 | 28,21 | 28,91 | 27,91 | 28,11 | 28,11 | 5.084.800 |
| 13 ene 2023 | 28,49 | 28,86 | 28,02 | 28,35 | 28,35 | 5.553.400 |
| 12 ene 2023 | 27,94 | 28,83 | 27,45 | 28,77 | 28,77 | 8.200.600 |
| 11 ene 2023 | 27,78 | 28,11 | 27,21 | 27,56 | 27,56 | 7.014.700 |
| 10 ene 2023 | 26,53 | 27,73 | 26,39 | 27,69 | 27,69 | 6.444.100 |
| 09 ene 2023 | 27,33 | 27,39 | 26,45 | 26,47 | 26,47 | 5.452.300 |
| 06 ene 2023 | 25,84 | 26,94 | 25,77 | 26,90 | 26,90 | 7.652.500 |
| 05 ene 2023 | 25,11 | 25,69 | 24,57 | 25,45 | 25,45 | 5.960.900 |
| 04 ene 2023 | 24,77 | 25,50 | 24,33 | 25,23 | 25,23 | 6.533.700 |
| 03 ene 2023 | 25,30 | 25,77 | 24,84 | 25,04 | 25,04 | 5.342.400 |
| 30 dic 2022 | 25,37 | 25,55 | 24,76 | 25,05 | 25,05 | 3.602.000 |
| 29 dic 2022 | 25,03 | 25,63 | 24,84 | 25,57 | 25,57 | 4.591.800 |
| 28 dic 2022 | 25,90 | 25,91 | 24,83 | 24,89 | 24,89 | 4.669.100 |
| 27 dic 2022 | 26,31 | 26,41 | 25,80 | 26,06 | 26,06 | 3.603.000 |
| 23 dic 2022 | 26,23 | 26,39 | 25,72 | 25,96 | 25,96 | 4.165.900 |
| 22 dic 2022 | 26,72 | 27,47 | 25,26 | 26,06 | 26,06 | 8.219.500 |
| 21 dic 2022 | 25,85 | 26,82 | 25,85 | 26,73 | 26,73 | 6.729.800 |
| 20 dic 2022 | 24,89 | 25,87 | 24,68 | 25,39 | 25,39 | 7.000.200 |
| 19 dic 2022 | 25,07 | 25,38 | 24,32 | 24,69 | 24,69 | 6.166.500 |
| 16 dic 2022 | 23,75 | 25,09 | 23,70 | 25,00 | 25,00 | 20.070.800 |
| 15 dic 2022 | 24,00 | 24,13 | 23,46 | 23,64 | 23,64 | 8.764.400 |
| 14 dic 2022 | 25,45 | 25,52 | 24,26 | 24,56 | 24,56 | 8.376.800 |
| 13 dic 2022 | 26,62 | 27,06 | 25,69 | 25,77 | 25,77 | 8.170.700 |
| 12 dic 2022 | 25,37 | 25,94 | 24,91 | 25,81 | 25,81 | 5.871.000 |
| 09 dic 2022 | 26,00 | 26,69 | 25,39 | 25,41 | 25,41 | 5.794.500 |
| 08 dic 2022 | 27,29 | 27,43 | 26,03 | 26,11 | 26,11 | 7.560.700 |
| 07 dic 2022 | 26,78 | 27,64 | 26,62 | 26,65 | 26,65 | 8.199.600 |
| 06 dic 2022 | 26,66 | 27,22 | 26,39 | 27,20 | 27,20 | 7.547.100 |
| 05 dic 2022 | 27,06 | 27,30 | 26,19 | 26,27 | 26,27 | 6.085.300 |
| 02 dic 2022 | 26,06 | 27,09 | 26,06 | 27,04 | 27,04 | 6.966.900 |
| 01 dic 2022 | 26,28 | 26,96 | 26,07 | 26,52 | 26,52 | 8.694.900 |
| 30 nov 2022 | 26,00 | 26,42 | 25,33 | 26,29 | 26,29 | 8.377.000 |
| 29 nov 2022 | 26,16 | 26,39 | 25,68 | 25,75 | 25,75 | 6.398.500 |
| 28 nov 2022 | 25,48 | 26,49 | 25,25 | 25,48 | 25,48 | 8.032.700 |
| 25 nov 2022 | 25,85 | 26,26 | 25,77 | 25,85 | 25,85 | 4.112.800 |
| 23 nov 2022 | 25,50 | 26,06 | 25,45 | 26,01 | 26,01 | 6.249.400 |
| 22 nov 2022 | 24,79 | 25,98 | 24,57 | 25,85 | 25,85 | 11.510.600 |
| 21 nov 2022 | 23,28 | 24,72 | 23,20 | 24,46 | 24,46 | 8.013.200 |
| 18 nov 2022 | 23,92 | 24,01 | 23,18 | 23,57 | 23,57 | 5.872.800 |
| 17 nov 2022 | 23,40 | 23,75 | 22,87 | 23,73 | 23,73 | 7.335.600 |
| 16 nov 2022 | 23,53 | 24,15 | 23,38 | 24,07 | 24,07 | 7.711.400 |
| 15 nov 2022 | 24,49 | 24,83 | 24,00 | 24,21 | 24,21 | 8.505.600 |
| 14 nov 2022 | 23,37 | 24,74 | 23,34 | 24,19 | 24,19 | 9.285.400 |
| 11 nov 2022 | 22,62 | 24,14 | 22,50 | 23,87 | 23,87 | 13.402.700 |
| 10 nov 2022 | 21,62 | 22,24 | 21,21 | 22,06 | 22,06 | 8.400.100 |
| 09 nov 2022 | 21,80 | 21,94 | 20,68 | 20,78 | 20,78 | 7.780.300 |
| 08 nov 2022 | 21,42 | 22,41 | 21,20 | 22,13 | 22,13 | 9.600.100 |
| 07 nov 2022 | 20,94 | 21,26 | 20,45 | 21,25 | 21,25 | 7.388.400 |
| 04 nov 2022 | 20,13 | 20,89 | 20,00 | 20,62 | 20,62 | 12.364.600 |
| 04 nov 2022 | 0.05 Dividendo | |||||
| 03 nov 2022 | 19,13 | 19,49 | 18,92 | 18,96 | 18,91 | 8.414.600 |
| 02 nov 2022 | 20,41 | 20,59 | 19,36 | 19,39 | 19,34 | 12.525.600 |
| 01 nov 2022 | 21,05 | 21,24 | 20,36 | 20,61 | 20,56 | 8.117.000 |
| 31 oct 2022 | 20,36 | 20,82 | 20,13 | 20,36 | 20,31 | 10.183.900 |
| 28 oct 2022 | 20,50 | 21,50 | 20,15 | 20,51 | 20,46 | 14.279.800 |
| 27 oct 2022 | 21,86 | 22,05 | 21,16 | 21,41 | 21,35 | 11.355.000 |
| 26 oct 2022 | 21,78 | 22,47 | 21,23 | 21,95 | 21,89 | 9.868.300 |
| 25 oct 2022 | 20,66 | 21,52 | 20,37 | 21,43 | 21,37 | 9.809.200 |
| 24 oct 2022 | 21,21 | 21,53 | 20,92 | 21,44 | 21,38 | 8.990.500 |
| 21 oct 2022 | 20,12 | 21,66 | 20,11 | 21,65 | 21,59 | 13.706.800 |
| 20 oct 2022 | 19,33 | 20,73 | 19,25 | 20,04 | 19,99 | 10.323.100 |
| 19 oct 2022 | 19,93 | 20,32 | 19,36 | 19,54 | 19,49 | 6.812.800 |
| 18 oct 2022 | 20,19 | 20,48 | 19,74 | 20,07 | 20,02 | 9.475.700 |
| 17 oct 2022 | 19,44 | 19,92 | 19,42 | 19,65 | 19,60 | 9.521.600 |
| 14 oct 2022 | 20,00 | 20,09 | 18,82 | 18,85 | 18,80 | 9.622.500 |
| 13 oct 2022 | 18,80 | 20,03 | 18,52 | 19,86 | 19,81 | 11.663.000 |
| 12 oct 2022 | 19,35 | 19,51 | 18,68 | 19,33 | 19,28 | 10.721.600 |
| 11 oct 2022 | 19,04 | 19,73 | 18,90 | 19,45 | 19,40 | 10.840.500 |
| 10 oct 2022 | 19,30 | 19,59 | 19,06 | 19,32 | 19,27 | 10.292.200 |
| 07 oct 2022 | 19,41 | 19,63 | 18,70 | 18,81 | 18,76 | 11.292.400 |
| 06 oct 2022 | 19,61 | 20,25 | 19,53 | 19,62 | 19,57 | 9.258.900 |
| 05 oct 2022 | 19,98 | 20,44 | 19,60 | 20,19 | 20,14 | 15.414.700 |
| 04 oct 2022 | 19,64 | 20,49 | 19,64 | 20,43 | 20,38 | 20.138.900 |
| 03 oct 2022 | 18,64 | 19,62 | 18,47 | 19,39 | 19,34 | 21.894.100 |
| 30 sept 2022 | 18,42 | 18,79 | 18,10 | 18,12 | 18,07 | 9.183.600 |
| 29 sept 2022 | 18,52 | 18,65 | 18,01 | 18,54 | 18,49 | 9.454.800 |
| 28 sept 2022 | 18,34 | 18,89 | 17,89 | 18,73 | 18,68 | 12.684.500 |
| 27 sept 2022 | 18,54 | 18,85 | 18,30 | 18,64 | 18,59 | 16.950.900 |
| 26 sept 2022 | 18,30 | 19,05 | 18,12 | 18,20 | 18,15 | 12.488.800 |
| 23 sept 2022 | 18,96 | 19,07 | 18,25 | 18,59 | 18,54 | 14.981.700 |
| 22 sept 2022 | 20,24 | 20,30 | 19,45 | 19,68 | 19,63 | 10.427.100 |
| 21 sept 2022 | 20,50 | 20,78 | 19,85 | 19,85 | 19,80 | 12.643.400 |
| 20 sept 2022 | 19,95 | 20,44 | 19,91 | 20,33 | 20,28 | 11.937.400 |
| 19 sept 2022 | 19,74 | 20,75 | 19,65 | 20,49 | 20,44 | 14.039.300 |
| 16 sept 2022 | 19,88 | 20,33 | 19,72 | 20,14 | 20,09 | 25.273.800 |
| 15 sept 2022 | 20,70 | 21,04 | 20,01 | 20,30 | 20,25 | 14.670.000 |
| 14 sept 2022 | 21,74 | 21,89 | 20,01 | 20,43 | 20,38 | 19.311.900 |
| 13 sept 2022 | 23,18 | 23,61 | 22,27 | 22,36 | 22,30 | 11.990.100 |
| 12 sept 2022 | 25,47 | 25,62 | 23,89 | 23,93 | 23,87 | 16.175.400 |
| 09 sept 2022 | 24,66 | 25,26 | 24,46 | 25,22 | 25,15 | 12.599.600 |
| 08 sept 2022 | 22,89 | 24,56 | 22,89 | 24,29 | 24,23 | 13.985.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
