Mercados españoles abiertos en 7 mins

United States Steel Corporation (X)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,35-0,48 (-1,66%)
Al cierre: 04:00PM EST
28,40 +0,05 (+0,18%)
Después del cierre: 07:58PM EST
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 202328,3228,9128,2928,3528,353.315.800
27 ene 202329,0329,4228,7128,8328,835.385.500
26 ene 202329,0729,3528,0629,2629,266.122.700
25 ene 202327,5028,8127,4228,7928,795.297.200
24 ene 202328,0028,1027,4427,9327,934.417.500
23 ene 202328,1928,4627,6928,2028,205.526.600
20 ene 202327,6228,2427,2528,2128,214.986.900
19 ene 202327,3027,9527,2927,6427,644.798.000
18 ene 202328,5628,8327,8327,8427,845.891.900
17 ene 202328,2128,9127,9128,1128,115.084.800
13 ene 202328,4928,8628,0228,3528,355.553.400
12 ene 202327,9428,8327,4528,7728,778.200.600
11 ene 202327,7828,1127,2127,5627,567.014.700
10 ene 202326,5327,7326,3927,6927,696.444.100
09 ene 202327,3327,3926,4526,4726,475.452.300
06 ene 202325,8426,9425,7726,9026,907.652.500
05 ene 202325,1125,6924,5725,4525,455.960.900
04 ene 202324,7725,5024,3325,2325,236.533.700
03 ene 202325,3025,7724,8425,0425,045.342.400
30 dic 202225,3725,5524,7625,0525,053.602.000
29 dic 202225,0325,6324,8425,5725,574.591.800
28 dic 202225,9025,9124,8324,8924,894.669.100
27 dic 202226,3126,4125,8026,0626,063.603.000
23 dic 202226,2326,3925,7225,9625,964.165.900
22 dic 202226,7227,4725,2626,0626,068.219.500
21 dic 202225,8526,8225,8526,7326,736.729.800
20 dic 202224,8925,8724,6825,3925,397.000.200
19 dic 202225,0725,3824,3224,6924,696.166.500
16 dic 202223,7525,0923,7025,0025,0020.070.800
15 dic 202224,0024,1323,4623,6423,648.764.400
14 dic 202225,4525,5224,2624,5624,568.376.800
13 dic 202226,6227,0625,6925,7725,778.170.700
12 dic 202225,3725,9424,9125,8125,815.871.000
09 dic 202226,0026,6925,3925,4125,415.794.500
08 dic 202227,2927,4326,0326,1126,117.560.700
07 dic 202226,7827,6426,6226,6526,658.199.600
06 dic 202226,6627,2226,3927,2027,207.547.100
05 dic 202227,0627,3026,1926,2726,276.085.300
02 dic 202226,0627,0926,0627,0427,046.966.900
01 dic 202226,2826,9626,0726,5226,528.694.900
30 nov 202226,0026,4225,3326,2926,298.377.000
29 nov 202226,1626,3925,6825,7525,756.398.500
28 nov 202225,4826,4925,2525,4825,488.032.700
25 nov 202225,8526,2625,7725,8525,854.112.800
23 nov 202225,5026,0625,4526,0126,016.249.400
22 nov 202224,7925,9824,5725,8525,8511.510.600
21 nov 202223,2824,7223,2024,4624,468.013.200
18 nov 202223,9224,0123,1823,5723,575.872.800
17 nov 202223,4023,7522,8723,7323,737.335.600
16 nov 202223,5324,1523,3824,0724,077.711.400
15 nov 202224,4924,8324,0024,2124,218.505.600
14 nov 202223,3724,7423,3424,1924,199.285.400
11 nov 202222,6224,1422,5023,8723,8713.402.700
10 nov 202221,6222,2421,2122,0622,068.400.100
09 nov 202221,8021,9420,6820,7820,787.780.300
08 nov 202221,4222,4121,2022,1322,139.600.100
07 nov 202220,9421,2620,4521,2521,257.388.400
04 nov 202220,1320,8920,0020,6220,6212.364.600
04 nov 20220.05 Dividendo
03 nov 202219,1319,4918,9218,9618,918.414.600
02 nov 202220,4120,5919,3619,3919,3412.525.600
01 nov 202221,0521,2420,3620,6120,568.117.000
31 oct 202220,3620,8220,1320,3620,3110.183.900
28 oct 202220,5021,5020,1520,5120,4614.279.800
27 oct 202221,8622,0521,1621,4121,3511.355.000
26 oct 202221,7822,4721,2321,9521,899.868.300
25 oct 202220,6621,5220,3721,4321,379.809.200
24 oct 202221,2121,5320,9221,4421,388.990.500
21 oct 202220,1221,6620,1121,6521,5913.706.800
20 oct 202219,3320,7319,2520,0419,9910.323.100
19 oct 202219,9320,3219,3619,5419,496.812.800
18 oct 202220,1920,4819,7420,0720,029.475.700
17 oct 202219,4419,9219,4219,6519,609.521.600
14 oct 202220,0020,0918,8218,8518,809.622.500
13 oct 202218,8020,0318,5219,8619,8111.663.000
12 oct 202219,3519,5118,6819,3319,2810.721.600
11 oct 202219,0419,7318,9019,4519,4010.840.500
10 oct 202219,3019,5919,0619,3219,2710.292.200
07 oct 202219,4119,6318,7018,8118,7611.292.400
06 oct 202219,6120,2519,5319,6219,579.258.900
05 oct 202219,9820,4419,6020,1920,1415.414.700
04 oct 202219,6420,4919,6420,4320,3820.138.900
03 oct 202218,6419,6218,4719,3919,3421.894.100
30 sept 202218,4218,7918,1018,1218,079.183.600
29 sept 202218,5218,6518,0118,5418,499.454.800
28 sept 202218,3418,8917,8918,7318,6812.684.500
27 sept 202218,5418,8518,3018,6418,5916.950.900
26 sept 202218,3019,0518,1218,2018,1512.488.800
23 sept 202218,9619,0718,2518,5918,5414.981.700
22 sept 202220,2420,3019,4519,6819,6310.427.100
21 sept 202220,5020,7819,8519,8519,8012.643.400
20 sept 202219,9520,4419,9120,3320,2811.937.400
19 sept 202219,7420,7519,6520,4920,4414.039.300
16 sept 202219,8820,3319,7220,1420,0925.273.800
15 sept 202220,7021,0420,0120,3020,2514.670.000
14 sept 202221,7421,8920,0120,4320,3819.311.900
13 sept 202223,1823,6122,2722,3622,3011.990.100
12 sept 202225,4725,6223,8923,9323,8716.175.400
09 sept 202224,6625,2624,4625,2225,1512.599.600
08 sept 202222,8924,5622,8924,2924,2313.985.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...