Mercados españoles abiertos en 5 hrs 5 min
S&P 500
3.333,69-26,78(-0,80%)Nasdaq
10.782,82-185,53(-1,69%)NIKKEI 225
22.780,26+30,02(+0,13%)
United States Steel Corporation (X)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,68-0,21 (-2,66%)
Al cierre: 4:00PM EDT
7,75 0,07 (0,91 %)
Después del cierre: 7:55PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 ago. 2020 | 8,10 | 8,20 | 7,64 | 7,68 | 7,68 | 12.132.000 |
| 10 ago. 2020 | 7,33 | 7,92 | 7,33 | 7,89 | 7,89 | 13.237.100 |
| 07 ago. 2020 | 7,01 | 7,26 | 6,87 | 7,26 | 7,26 | 7.670.500 |
| 07 ago. 2020 | 0.01 Dividendo | |||||
| 06 ago. 2020 | 7,28 | 7,33 | 7,11 | 7,13 | 7,12 | 7.563.400 |
| 05 ago. 2020 | 7,27 | 7,47 | 7,18 | 7,32 | 7,31 | 9.971.100 |
| 04 ago. 2020 | 6,83 | 7,18 | 6,76 | 7,13 | 7,12 | 8.435.700 |
| 03 ago. 2020 | 6,79 | 6,92 | 6,63 | 6,87 | 6,86 | 10.526.600 |
| 31 jul. 2020 | 7,35 | 7,40 | 6,63 | 6,66 | 6,65 | 25.113.800 |
| 30 jul. 2020 | 7,52 | 7,61 | 7,30 | 7,36 | 7,35 | 11.119.500 |
| 29 jul. 2020 | 7,57 | 7,75 | 7,48 | 7,74 | 7,73 | 8.105.500 |
| 28 jul. 2020 | 8,00 | 8,04 | 7,54 | 7,54 | 7,53 | 11.459.600 |
| 27 jul. 2020 | 7,90 | 8,10 | 7,82 | 8,10 | 8,09 | 5.905.400 |
| 24 jul. 2020 | 7,83 | 7,94 | 7,75 | 7,89 | 7,88 | 9.542.100 |
| 23 jul. 2020 | 7,97 | 8,11 | 7,85 | 7,93 | 7,92 | 6.469.700 |
| 22 jul. 2020 | 7,90 | 7,97 | 7,77 | 7,95 | 7,94 | 4.970.700 |
| 21 jul. 2020 | 7,74 | 8,05 | 7,70 | 7,99 | 7,98 | 11.314.900 |
| 20 jul. 2020 | 7,69 | 7,83 | 7,55 | 7,58 | 7,57 | 7.602.000 |
| 17 jul. 2020 | 8,05 | 8,07 | 7,67 | 7,70 | 7,69 | 10.288.700 |
| 16 jul. 2020 | 7,93 | 8,20 | 7,82 | 8,05 | 8,04 | 9.329.700 |
| 15 jul. 2020 | 8,05 | 8,10 | 7,65 | 8,05 | 8,04 | 15.727.800 |
| 14 jul. 2020 | 7,28 | 7,82 | 7,21 | 7,82 | 7,81 | 14.335.100 |
| 13 jul. 2020 | 7,53 | 7,70 | 7,27 | 7,30 | 7,29 | 14.707.400 |
| 10 jul. 2020 | 6,70 | 7,38 | 6,62 | 7,36 | 7,35 | 16.383.200 |
| 09 jul. 2020 | 6,74 | 6,83 | 6,58 | 6,71 | 6,70 | 10.309.100 |
| 08 jul. 2020 | 6,95 | 6,98 | 6,66 | 6,81 | 6,80 | 13.929.600 |
| 07 jul. 2020 | 7,00 | 7,14 | 6,88 | 6,93 | 6,92 | 8.873.500 |
| 06 jul. 2020 | 7,32 | 7,32 | 6,85 | 7,12 | 7,11 | 13.209.200 |
| 02 jul. 2020 | 7,05 | 7,36 | 7,00 | 7,07 | 7,06 | 16.370.100 |
| 01 jul. 2020 | 7,16 | 7,25 | 6,79 | 6,88 | 6,87 | 16.925.700 |
| 30 jun. 2020 | 7,24 | 7,31 | 7,07 | 7,22 | 7,21 | 14.783.300 |
| 29 jun. 2020 | 7,25 | 7,41 | 7,15 | 7,28 | 7,27 | 10.522.200 |
| 26 jun. 2020 | 7,44 | 7,52 | 7,13 | 7,16 | 7,15 | 43.102.300 |
| 25 jun. 2020 | 7,36 | 7,61 | 7,25 | 7,58 | 7,57 | 14.205.400 |
| 24 jun. 2020 | 7,85 | 7,94 | 7,42 | 7,45 | 7,44 | 20.735.900 |
| 23 jun. 2020 | 8,25 | 8,44 | 7,97 | 8,00 | 7,99 | 15.668.300 |
| 22 jun. 2020 | 8,14 | 8,17 | 7,54 | 8,05 | 8,04 | 28.117.100 |
| 19 jun. 2020 | 8,38 | 8,46 | 8,10 | 8,11 | 8,10 | 24.368.300 |
| 18 jun. 2020 | 8,10 | 8,48 | 8,09 | 8,15 | 8,14 | 80.060.000 |
| 17 jun. 2020 | 10,21 | 10,30 | 9,26 | 9,38 | 9,37 | 22.020.400 |
| 16 jun. 2020 | 10,51 | 10,70 | 10,10 | 10,47 | 10,46 | 18.221.300 |
| 15 jun. 2020 | 8,76 | 9,67 | 8,72 | 9,52 | 9,51 | 12.448.700 |
| 12 jun. 2020 | 8,98 | 9,27 | 8,71 | 9,23 | 9,22 | 14.868.100 |
| 11 jun. 2020 | 9,28 | 9,44 | 8,32 | 8,33 | 8,32 | 18.812.400 |
| 10 jun. 2020 | 10,41 | 10,53 | 9,96 | 10,04 | 10,03 | 10.960.500 |
| 09 jun. 2020 | 10,71 | 10,96 | 10,26 | 10,39 | 10,38 | 12.310.000 |
| 08 jun. 2020 | 10,46 | 10,93 | 10,34 | 10,92 | 10,90 | 13.319.500 |
| 05 jun. 2020 | 9,83 | 10,59 | 9,82 | 10,19 | 10,18 | 22.142.900 |
| 04 jun. 2020 | 8,65 | 9,32 | 8,61 | 9,32 | 9,31 | 13.015.700 |
| 03 jun. 2020 | 8,65 | 8,78 | 8,48 | 8,69 | 8,68 | 8.720.500 |
| 02 jun. 2020 | 8,60 | 8,75 | 8,43 | 8,46 | 8,45 | 10.095.300 |
| 01 jun. 2020 | 8,05 | 8,49 | 8,00 | 8,46 | 8,45 | 8.694.900 |
| 29 may. 2020 | 8,19 | 8,20 | 7,89 | 8,04 | 8,03 | 9.835.500 |
| 28 may. 2020 | 8,45 | 8,59 | 8,22 | 8,27 | 8,26 | 8.281.100 |
| 27 may. 2020 | 8,22 | 8,54 | 7,97 | 8,53 | 8,52 | 14.721.700 |
| 26 may. 2020 | 7,64 | 8,08 | 7,56 | 8,00 | 7,99 | 14.718.900 |
| 22 may. 2020 | 7,48 | 7,50 | 7,19 | 7,37 | 7,36 | 9.778.400 |
| 21 may. 2020 | 7,89 | 7,89 | 7,46 | 7,48 | 7,47 | 11.731.300 |
| 20 may. 2020 | 7,93 | 8,03 | 7,74 | 7,92 | 7,91 | 7.814.000 |
| 19 may. 2020 | 7,61 | 8,02 | 7,46 | 7,66 | 7,65 | 11.083.800 |
| 18 may. 2020 | 7,65 | 8,03 | 7,46 | 7,61 | 7,60 | 13.519.800 |
| 15 may. 2020 | 7,20 | 7,40 | 7,04 | 7,17 | 7,16 | 6.448.400 |
| 14 may. 2020 | 6,95 | 7,42 | 6,88 | 7,24 | 7,23 | 11.196.300 |
| 13 may. 2020 | 7,75 | 7,82 | 7,12 | 7,23 | 7,22 | 16.198.400 |
| 12 may. 2020 | 8,25 | 8,45 | 7,71 | 7,78 | 7,77 | 12.154.000 |
| 11 may. 2020 | 8,33 | 8,35 | 8,10 | 8,20 | 8,19 | 10.913.900 |
| 08 may. 2020 | 8,15 | 8,56 | 8,15 | 8,54 | 8,53 | 11.691.400 |
| 08 may. 2020 | 0.01 Dividendo | |||||
| 07 may. 2020 | 8,10 | 8,33 | 7,99 | 8,07 | 8,05 | 7.942.600 |
| 06 may. 2020 | 8,20 | 8,35 | 7,96 | 7,99 | 7,97 | 8.193.500 |
| 05 may. 2020 | 8,51 | 8,80 | 8,01 | 8,06 | 8,04 | 17.405.600 |
| 04 may. 2020 | 7,39 | 8,43 | 7,30 | 8,30 | 8,28 | 20.621.500 |
| 01 may. 2020 | 7,41 | 8,50 | 7,27 | 7,51 | 7,49 | 28.296.800 |
| 30 abr. 2020 | 7,86 | 8,05 | 7,52 | 7,68 | 7,66 | 13.766.900 |
| 29 abr. 2020 | 7,76 | 8,19 | 7,59 | 8,00 | 7,98 | 14.130.800 |
| 28 abr. 2020 | 7,48 | 7,70 | 7,10 | 7,54 | 7,52 | 11.785.900 |
| 27 abr. 2020 | 6,95 | 7,61 | 6,73 | 7,28 | 7,26 | 16.895.300 |
| 24 abr. 2020 | 6,82 | 6,98 | 6,68 | 6,82 | 6,80 | 7.773.200 |
| 23 abr. 2020 | 6,59 | 6,99 | 6,55 | 6,71 | 6,69 | 12.370.900 |
| 22 abr. 2020 | 6,89 | 6,94 | 6,49 | 6,51 | 6,49 | 10.188.100 |
| 21 abr. 2020 | 6,43 | 6,79 | 6,41 | 6,69 | 6,67 | 11.578.200 |
| 20 abr. 2020 | 6,55 | 6,84 | 6,43 | 6,59 | 6,57 | 12.533.300 |
| 17 abr. 2020 | 6,77 | 6,88 | 6,57 | 6,79 | 6,77 | 17.999.100 |
| 16 abr. 2020 | 6,54 | 6,60 | 6,34 | 6,51 | 6,49 | 13.406.500 |
| 15 abr. 2020 | 6,46 | 6,58 | 6,30 | 6,55 | 6,53 | 17.096.400 |
| 14 abr. 2020 | 6,94 | 7,14 | 6,77 | 6,86 | 6,84 | 12.037.600 |
| 13 abr. 2020 | 6,94 | 7,03 | 6,71 | 6,80 | 6,78 | 12.571.300 |
| 09 abr. 2020 | 7,10 | 7,30 | 6,74 | 6,81 | 6,79 | 20.097.100 |
| 08 abr. 2020 | 6,55 | 6,92 | 6,50 | 6,76 | 6,74 | 12.778.300 |
| 07 abr. 2020 | 6,70 | 6,91 | 6,41 | 6,46 | 6,44 | 17.119.700 |
| 06 abr. 2020 | 6,17 | 6,57 | 6,15 | 6,35 | 6,33 | 15.221.900 |
| 03 abr. 2020 | 6,06 | 6,43 | 5,89 | 5,96 | 5,94 | 15.783.500 |
| 02 abr. 2020 | 6,44 | 6,74 | 5,85 | 6,14 | 6,12 | 26.450.000 |
| 01 abr. 2020 | 6,11 | 7,18 | 5,98 | 6,39 | 6,37 | 30.253.300 |
| 31 mar. 2020 | 5,80 | 6,58 | 5,70 | 6,31 | 6,29 | 33.376.500 |
| 30 mar. 2020 | 5,75 | 5,97 | 5,46 | 5,82 | 5,80 | 15.197.700 |
| 27 mar. 2020 | 5,85 | 5,98 | 5,49 | 5,78 | 5,76 | 19.864.000 |
| 26 mar. 2020 | 5,98 | 6,34 | 5,80 | 6,11 | 6,09 | 17.226.200 |
| 25 mar. 2020 | 6,02 | 6,17 | 5,67 | 5,87 | 5,85 | 21.570.200 |
| 24 mar. 2020 | 5,94 | 6,20 | 5,60 | 5,95 | 5,93 | 22.646.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
