Correo

X - United States Steel Corporation

NYSE - NYSE Precio demorado. Divisa en USD

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
30 may 2023	21,60	21,70	21,03	21,28	21,28	6.599.200
26 may 2023	21,79	22,02	21,51	21,71	21,71	6.902.300
25 may 2023	21,12	21,61	21,04	21,48	21,48	6.256.300
24 may 2023	21,42	21,44	21,00	21,22	21,22	7.487.300
23 may 2023	21,51	21,83	21,14	21,61	21,61	5.691.400
22 may 2023	21,86	21,89	21,56	21,70	21,70	4.250.100
19 may 2023	22,43	22,44	21,71	21,82	21,82	5.393.500
18 may 2023	21,74	22,24	21,44	22,17	22,17	5.650.900
17 may 2023	21,38	21,97	21,20	21,90	21,90	8.087.300
16 may 2023	21,29	21,50	20,91	20,98	20,98	5.429.300
15 may 2023	21,29	21,57	21,14	21,44	21,44	5.026.900
12 may 2023	21,44	21,44	21,02	21,13	21,13	4.941.600
11 may 2023	20,78	21,34	20,62	21,21	21,21	6.916.900
10 may 2023	21,99	21,99	20,93	21,36	21,36	8.610.700
09 may 2023	21,43	21,90	21,27	21,59	21,59	6.242.400
08 may 2023	22,26	22,44	21,51	21,59	21,59	6.235.700
05 may 2023	21,32	21,85	21,30	21,68	21,68	8.076.100
05 may 2023	0.05 Dividendo
04 may 2023	21,55	21,78	20,90	20,96	20,91	9.435.900
03 may 2023	22,54	23,07	21,71	21,75	21,70	11.367.700
02 may 2023	22,55	22,76	21,72	22,57	22,52	10.494.800
01 may 2023	22,99	23,14	22,70	22,89	22,84	8.458.400
28 abr 2023	23,48	23,60	22,63	22,88	22,83	11.719.500
27 abr 2023	23,60	23,84	23,31	23,73	23,67	7.138.400
26 abr 2023	24,28	24,53	23,34	23,48	23,42	5.798.100
25 abr 2023	24,67	24,75	24,02	24,18	24,12	6.513.200
24 abr 2023	24,84	25,33	24,82	25,23	25,17	4.675.200
21 abr 2023	25,43	25,43	24,68	25,01	24,95	6.265.500
20 abr 2023	25,50	26,71	25,38	25,77	25,71	6.737.600
19 abr 2023	26,38	26,38	25,72	25,96	25,90	5.153.000
18 abr 2023	26,32	26,76	26,28	26,66	26,60	4.237.800
17 abr 2023	25,92	26,38	25,79	26,26	26,20	5.423.100
14 abr 2023	26,27	26,56	25,42	25,78	25,72	6.223.800
13 abr 2023	25,91	26,40	25,76	26,28	26,22	6.090.000
12 abr 2023	26,27	26,42	25,66	25,80	25,74	5.321.700
11 abr 2023	25,99	26,26	25,73	26,02	25,96	5.761.400
10 abr 2023	24,93	25,90	24,92	25,42	25,36	5.644.400
06 abr 2023	24,45	24,92	24,18	24,80	24,74	4.371.700
05 abr 2023	24,36	24,86	24,19	24,53	24,47	7.751.100
04 abr 2023	26,30	26,36	24,29	24,82	24,76	9.330.300
03 abr 2023	26,35	26,54	25,90	26,33	26,27	5.116.900
31 mar 2023	26,39	26,46	25,96	26,10	26,04	5.008.500
30 mar 2023	26,48	26,54	25,89	26,12	26,06	4.872.900
29 mar 2023	26,19	26,31	25,86	26,11	26,05	5.252.100
28 mar 2023	25,59	25,96	25,49	25,76	25,70	4.164.100
27 mar 2023	25,57	25,79	24,85	25,50	25,44	7.235.100
24 mar 2023	24,51	25,10	23,95	25,00	24,94	8.185.000
23 mar 2023	25,40	25,94	24,59	25,00	24,94	7.190.800
22 mar 2023	25,87	26,09	25,11	25,20	25,14	7.451.700
21 mar 2023	25,50	26,21	25,42	25,86	25,80	8.149.700
20 mar 2023	24,95	25,45	24,76	24,91	24,85	8.715.000
17 mar 2023	25,16	25,40	23,84	23,97	23,91	23.337.700
16 mar 2023	24,07	24,80	23,81	24,52	24,46	8.681.900
15 mar 2023	25,99	26,01	23,77	24,44	24,38	14.802.200
14 mar 2023	27,69	27,86	26,59	27,05	26,99	7.976.200
13 mar 2023	26,66	27,38	26,09	26,80	26,74	8.722.800
10 mar 2023	28,86	29,10	26,93	27,21	27,15	8.253.300
09 mar 2023	29,58	30,14	28,65	28,81	28,74	5.433.200
08 mar 2023	29,04	29,62	28,64	29,60	29,53	5.680.100
07 mar 2023	29,78	29,79	28,94	28,97	28,90	5.127.300
06 mar 2023	30,87	31,05	29,86	29,99	29,92	7.077.500
03 mar 2023	31,21	31,55	30,88	31,37	31,30	8.620.300
02 mar 2023	30,30	31,15	30,14	31,02	30,95	5.964.000
01 mar 2023	31,27	31,44	30,46	30,64	30,57	8.166.600
28 feb 2023	29,18	30,85	28,97	30,63	30,56	9.773.400
27 feb 2023	28,42	29,37	28,42	28,91	28,84	6.213.700
24 feb 2023	27,57	28,31	27,40	28,27	28,20	5.297.700
23 feb 2023	28,57	28,75	27,80	28,31	28,24	4.881.100
22 feb 2023	28,19	28,76	27,85	28,39	28,32	6.335.000
21 feb 2023	28,11	28,79	28,00	28,34	28,27	6.205.000
17 feb 2023	29,61	29,61	27,77	28,02	27,95	8.688.800
16 feb 2023	29,81	30,42	29,50	29,79	29,72	5.568.500
15 feb 2023	28,82	29,98	28,49	29,92	29,85	6.542.000
14 feb 2023	28,03	29,37	27,83	29,21	29,14	7.928.100
13 feb 2023	27,90	28,38	27,51	28,24	28,17	4.114.800
10 feb 2023	27,50	27,99	27,14	27,95	27,88	4.908.200
10 feb 2023	0.05 Dividendo
09 feb 2023	29,10	29,21	28,06	28,10	27,98	4.951.700
08 feb 2023	27,82	28,87	27,72	28,67	28,55	7.372.100
07 feb 2023	30,15	30,16	27,45	28,10	27,98	14.077.800
06 feb 2023	29,85	30,30	29,33	30,08	29,95	7.307.000
03 feb 2023	29,87	31,34	29,76	30,05	29,92	12.158.400
02 feb 2023	29,55	29,55	28,73	29,23	29,11	7.723.300
01 feb 2023	28,47	29,47	28,16	29,34	29,22	5.573.700
31 ene 2023	28,24	28,69	28,13	28,49	28,37	5.670.100
30 ene 2023	28,32	28,91	28,29	28,35	28,23	3.316.900
27 ene 2023	29,03	29,42	28,71	28,83	28,71	5.388.200
26 ene 2023	29,07	29,35	28,06	29,26	29,14	6.122.700
25 ene 2023	27,50	28,81	27,42	28,79	28,67	5.297.200
24 ene 2023	28,00	28,10	27,44	27,93	27,81	4.417.500
23 ene 2023	28,19	28,46	27,69	28,20	28,08	5.526.600
20 ene 2023	27,62	28,24	27,25	28,21	28,09	4.991.000
19 ene 2023	27,30	27,95	27,29	27,64	27,52	4.798.000
18 ene 2023	28,56	28,83	27,83	27,84	27,72	5.891.900
17 ene 2023	28,21	28,91	27,91	28,11	27,99	5.084.800
13 ene 2023	28,49	28,86	28,02	28,35	28,23	5.558.200
12 ene 2023	27,94	28,83	27,45	28,77	28,65	8.200.600
11 ene 2023	27,78	28,11	27,21	27,56	27,45	7.014.700
10 ene 2023	26,53	27,73	26,39	27,69	27,57	6.444.100
09 ene 2023	27,33	27,39	26,45	26,47	26,36	5.452.300
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...