Correo

X - United States Steel Corporation

NYSE - NYSE Precio demorado. Divisa en USD

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USD

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
21 nov. 2019	12,85	13,10	12,56	12,88	12,88	7.499.400
20 nov. 2019	12,67	13,21	12,59	12,78	12,78	11.834.500
19 nov. 2019	13,42	13,46	12,74	12,83	12,83	9.281.900
18 nov. 2019	13,05	13,41	12,88	13,28	13,28	8.908.800
15 nov. 2019	13,13	13,48	12,96	13,08	13,08	8.465.300
14 nov. 2019	13,27	13,54	12,73	12,91	12,91	12.983.600
13 nov. 2019	13,50	13,83	13,35	13,42	13,42	10.244.800
12 nov. 2019	13,69	14,03	13,53	13,73	13,73	11.274.500
12 nov. 2019	0.05 Dividendo
11 nov. 2019	13,34	13,82	13,14	13,80	13,75	11.343.800
08 nov. 2019	13,40	13,68	13,22	13,57	13,52	9.175.300
07 nov. 2019	13,25	13,73	13,05	13,56	13,51	16.882.800
06 nov. 2019	13,00	13,31	12,83	12,84	12,79	10.890.800
05 nov. 2019	13,44	13,48	13,02	13,10	13,05	13.470.100
04 nov. 2019	13,41	13,60	13,03	13,30	13,25	17.313.300
01 nov. 2019	12,30	13,78	12,25	13,21	13,16	46.902.900
31 oct. 2019	11,69	11,99	11,43	11,51	11,47	13.621.500
30 oct. 2019	12,13	12,18	11,76	12,01	11,97	10.482.100
29 oct. 2019	12,23	12,47	11,98	12,22	12,18	11.163.800
28 oct. 2019	11,89	12,56	11,89	12,31	12,27	18.299.600
25 oct. 2019	11,25	11,89	11,24	11,71	11,67	18.338.900
24 oct. 2019	11,29	11,33	10,82	11,27	11,23	13.430.900
23 oct. 2019	11,25	11,57	10,97	11,17	11,13	17.706.400
22 oct. 2019	10,78	11,24	10,39	11,22	11,18	18.215.400
21 oct. 2019	10,90	11,13	10,61	10,64	10,60	13.302.500
18 oct. 2019	10,59	10,88	10,53	10,72	10,68	13.043.300
17 oct. 2019	10,39	10,66	10,28	10,63	10,59	31.249.900
16 oct. 2019	11,04	11,39	10,42	10,48	10,44	36.247.700
15 oct. 2019	11,07	11,75	10,82	11,43	11,39	15.778.300
14 oct. 2019	11,16	11,40	11,00	11,16	11,12	11.915.800
11 oct. 2019	10,32	11,52	10,32	11,34	11,30	32.951.000
10 oct. 2019	10,21	10,59	10,02	10,14	10,10	25.513.900
09 oct. 2019	10,91	10,95	9,93	10,09	10,05	34.023.300
08 oct. 2019	10,76	11,18	10,72	11,03	10,99	10.256.700
07 oct. 2019	10,69	11,25	10,66	10,92	10,88	11.415.400
04 oct. 2019	10,86	10,94	10,46	10,77	10,73	10.832.300
03 oct. 2019	10,91	11,11	10,55	10,79	10,75	12.055.800
02 oct. 2019	11,56	11,59	10,72	10,94	10,90	22.240.600
01 oct. 2019	11,61	12,66	11,60	11,93	11,89	30.795.800
30 sept. 2019	11,30	11,58	11,00	11,55	11,51	10.798.300
27 sept. 2019	11,32	11,69	11,22	11,33	11,29	13.102.400
26 sept. 2019	11,37	11,45	10,99	11,30	11,26	11.878.100
25 sept. 2019	10,67	11,50	10,65	11,45	11,41	16.778.500
24 sept. 2019	11,00	11,08	10,45	10,71	10,67	13.335.500
23 sept. 2019	10,27	11,19	10,17	11,04	11,00	16.770.200
20 sept. 2019	11,07	11,30	10,76	10,81	10,77	19.929.200
19 sept. 2019	10,86	11,35	10,63	11,06	11,02	44.305.300
18 sept. 2019	12,85	12,94	12,12	12,45	12,40	11.545.100
17 sept. 2019	12,90	13,08	12,56	12,96	12,91	9.782.100
16 sept. 2019	12,87	13,43	12,80	13,29	13,24	7.958.100
13 sept. 2019	13,47	13,63	13,02	13,10	13,05	9.467.500
12 sept. 2019	13,23	13,23	12,73	13,13	13,08	13.114.100
11 sept. 2019	12,52	13,27	12,21	13,23	13,18	16.629.400
10 sept. 2019	12,35	12,56	12,04	12,42	12,38	11.620.900
09 sept. 2019	11,54	12,25	11,52	12,23	12,19	14.181.500
06 sept. 2019	11,67	11,76	11,36	11,39	11,35	7.666.100
05 sept. 2019	11,49	11,93	11,47	11,60	11,56	11.424.200
04 sept. 2019	10,96	11,34	10,91	11,26	11,22	11.223.500
03 sept. 2019	10,84	10,86	10,48	10,68	10,64	9.012.800
30 ago. 2019	11,19	11,28	10,88	11,07	11,03	8.157.100
29 ago. 2019	10,91	11,15	10,90	11,08	11,04	9.538.500
28 ago. 2019	10,35	10,85	10,16	10,70	10,66	11.978.300
27 ago. 2019	11,16	11,18	10,33	10,34	10,30	14.402.800
26 ago. 2019	11,34	11,42	10,99	11,13	11,09	12.146.200
23 ago. 2019	11,69	11,78	11,08	11,18	11,14	13.310.100
22 ago. 2019	12,21	12,22	11,79	11,80	11,76	7.238.600
21 ago. 2019	12,42	12,49	11,82	12,11	12,07	8.468.700
20 ago. 2019	12,30	12,50	12,17	12,31	12,27	8.057.400
19 ago. 2019	11,69	12,43	11,62	12,43	12,38	15.558.500
16 ago. 2019	11,05	11,51	10,95	11,28	11,24	10.884.200
15 ago. 2019	11,63	11,63	10,85	10,91	10,87	13.411.600
14 ago. 2019	11,61	11,86	11,47	11,56	11,52	12.203.400
13 ago. 2019	11,54	12,33	11,41	12,11	12,07	12.881.700
13 ago. 2019	0.05 Dividendo
12 ago. 2019	11,97	11,98	11,52	11,68	11,59	12.382.000
09 ago. 2019	12,45	12,58	11,90	12,05	11,95	13.589.100
08 ago. 2019	12,33	12,78	12,28	12,73	12,63	9.152.400
07 ago. 2019	12,25	12,41	12,06	12,28	12,18	12.927.300
06 ago. 2019	12,87	12,94	12,08	12,57	12,47	15.371.400
05 ago. 2019	12,80	13,06	12,50	12,64	12,54	16.681.200
02 ago. 2019	14,14	14,14	13,02	13,27	13,17	23.869.300
01 ago. 2019	14,82	15,11	14,18	14,52	14,41	16.524.100
31 jul. 2019	15,71	15,90	14,80	15,03	14,91	11.585.100
30 jul. 2019	15,09	15,71	14,88	15,71	15,59	9.549.000
29 jul. 2019	15,12	15,30	14,87	15,27	15,15	8.068.400
26 jul. 2019	15,31	15,40	15,07	15,19	15,07	7.068.500
25 jul. 2019	15,85	15,88	15,13	15,28	15,16	8.314.600
24 jul. 2019	15,41	15,87	15,31	15,83	15,71	9.483.500
23 jul. 2019	15,50	15,87	15,47	15,62	15,50	9.812.400
22 jul. 2019	15,22	15,50	14,82	15,38	15,26	12.327.800
19 jul. 2019	14,86	15,27	14,82	15,07	14,95	10.579.800
18 jul. 2019	14,80	14,91	14,55	14,68	14,56	7.750.000
17 jul. 2019	15,13	15,13	14,70	14,94	14,82	10.184.000
16 jul. 2019	14,64	15,41	14,54	15,13	15,01	15.430.100
15 jul. 2019	14,45	14,64	14,27	14,61	14,49	9.906.900
12 jul. 2019	13,87	14,37	13,84	14,15	14,04	10.600.900
11 jul. 2019	13,46	13,92	13,36	13,79	13,68	14.030.100
10 jul. 2019	13,83	13,95	13,41	13,47	13,36	13.279.900
09 jul. 2019	13,45	13,76	13,18	13,73	13,62	15.144.500
08 jul. 2019	14,65	14,74	13,54	13,59	13,48	16.216.200
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