Correo

X - United States Steel Corporation

NYSE - Nasdaq Precio en tiempo real. Divisa en USD

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USD

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
20 sept. 2019	11,07	11,30	10,91	10,91	10,91	14.037.373
19 sept. 2019	10,86	11,35	10,63	11,06	11,06	44.305.300
18 sept. 2019	12,85	12,94	12,12	12,45	12,45	11.545.100
17 sept. 2019	12,90	13,08	12,56	12,96	12,96	9.782.100
16 sept. 2019	12,87	13,43	12,80	13,29	13,29	7.958.100
13 sept. 2019	13,47	13,63	13,02	13,10	13,10	9.467.500
12 sept. 2019	13,23	13,23	12,73	13,13	13,13	13.114.100
11 sept. 2019	12,52	13,27	12,21	13,23	13,23	16.629.400
10 sept. 2019	12,35	12,56	12,04	12,42	12,42	11.620.900
09 sept. 2019	11,54	12,25	11,52	12,23	12,23	14.181.500
06 sept. 2019	11,67	11,76	11,36	11,39	11,39	7.666.100
05 sept. 2019	11,49	11,93	11,47	11,60	11,60	11.424.200
04 sept. 2019	10,96	11,34	10,91	11,26	11,26	11.223.500
03 sept. 2019	10,84	10,86	10,48	10,68	10,68	9.012.800
30 ago. 2019	11,19	11,28	10,88	11,07	11,07	8.157.100
29 ago. 2019	10,91	11,15	10,90	11,08	11,08	9.538.500
28 ago. 2019	10,35	10,85	10,16	10,70	10,70	11.978.300
27 ago. 2019	11,16	11,18	10,33	10,34	10,34	14.402.800
26 ago. 2019	11,34	11,42	10,99	11,13	11,13	12.146.200
23 ago. 2019	11,69	11,78	11,08	11,18	11,18	13.310.100
22 ago. 2019	12,21	12,22	11,79	11,80	11,80	7.238.600
21 ago. 2019	12,42	12,49	11,82	12,11	12,11	8.468.700
20 ago. 2019	12,30	12,50	12,17	12,31	12,31	8.057.400
19 ago. 2019	11,69	12,43	11,62	12,43	12,43	15.558.500
16 ago. 2019	11,05	11,51	10,95	11,28	11,28	10.884.200
15 ago. 2019	11,63	11,63	10,85	10,91	10,91	13.411.600
14 ago. 2019	11,61	11,86	11,47	11,56	11,56	12.203.400
13 ago. 2019	11,54	12,33	11,41	12,11	12,11	12.881.700
13 ago. 2019	0.05 Dividendo
12 ago. 2019	11,97	11,98	11,52	11,68	11,63	10.300.500
09 ago. 2019	12,45	12,58	11,90	12,05	12,00	13.589.100
08 ago. 2019	12,33	12,78	12,28	12,73	12,68	9.152.400
07 ago. 2019	12,25	12,41	12,06	12,28	12,23	12.927.300
06 ago. 2019	12,87	12,94	12,08	12,57	12,52	15.371.400
05 ago. 2019	12,80	13,06	12,50	12,64	12,59	16.681.200
02 ago. 2019	14,14	14,14	13,02	13,27	13,21	23.869.300
01 ago. 2019	14,82	15,11	14,18	14,52	14,46	16.524.100
31 jul. 2019	15,71	15,90	14,80	15,03	14,97	11.585.100
30 jul. 2019	15,09	15,71	14,88	15,71	15,64	9.549.000
29 jul. 2019	15,12	15,30	14,87	15,27	15,20	8.068.400
26 jul. 2019	15,31	15,40	15,07	15,19	15,12	7.068.500
25 jul. 2019	15,85	15,88	15,13	15,28	15,21	8.314.600
24 jul. 2019	15,41	15,87	15,31	15,83	15,76	9.483.500
23 jul. 2019	15,50	15,87	15,47	15,62	15,55	9.812.400
22 jul. 2019	15,22	15,50	14,82	15,38	15,31	12.327.800
19 jul. 2019	14,86	15,27	14,82	15,07	15,01	10.579.800
18 jul. 2019	14,80	14,91	14,55	14,68	14,62	7.823.700
17 jul. 2019	15,13	15,13	14,70	14,94	14,88	10.184.000
16 jul. 2019	14,64	15,41	14,54	15,13	15,07	15.430.100
15 jul. 2019	14,45	14,64	14,27	14,61	14,55	9.906.900
12 jul. 2019	13,87	14,37	13,84	14,15	14,09	10.600.900
11 jul. 2019	13,46	13,92	13,36	13,79	13,73	14.030.100
10 jul. 2019	13,83	13,95	13,41	13,47	13,41	13.279.900
09 jul. 2019	13,45	13,76	13,18	13,73	13,67	15.144.500
08 jul. 2019	14,65	14,74	13,54	13,59	13,53	16.216.200
05 jul. 2019	14,47	14,79	14,40	14,75	14,69	8.208.200
03 jul. 2019	14,67	14,86	14,50	14,59	14,53	5.393.100
02 jul. 2019	15,07	15,09	14,65	14,68	14,62	8.718.300
01 jul. 2019	15,60	15,72	15,05	15,25	15,18	9.582.100
28 jun. 2019	15,18	15,34	14,94	15,31	15,24	10.390.900
27 jun. 2019	15,32	15,42	15,04	15,11	15,05	7.752.500
26 jun. 2019	15,18	15,30	14,72	15,25	15,18	11.212.300
25 jun. 2019	14,52	15,37	14,27	14,93	14,87	14.053.100
24 jun. 2019	14,63	14,75	14,35	14,45	14,39	9.673.800
21 jun. 2019	14,50	14,78	14,45	14,67	14,61	9.280.300
20 jun. 2019	15,45	15,62	14,49	14,55	14,49	14.850.100
19 jun. 2019	15,07	15,68	14,90	15,17	15,11	23.579.600
18 jun. 2019	14,15	14,87	14,10	14,58	14,52	15.581.400
17 jun. 2019	13,62	14,17	13,32	13,96	13,90	7.516.400
14 jun. 2019	14,19	14,19	13,67	13,78	13,72	8.590.200
13 jun. 2019	13,88	14,28	13,76	14,27	14,21	8.567.500
12 jun. 2019	13,83	13,95	13,61	13,75	13,69	7.828.800
11 jun. 2019	14,46	14,54	13,96	13,99	13,93	12.968.300
10 jun. 2019	13,80	14,07	13,73	13,80	13,74	10.359.300
07 jun. 2019	13,21	13,66	12,97	13,58	13,52	17.675.600
06 jun. 2019	13,12	13,28	12,76	13,21	13,15	10.453.600
05 jun. 2019	13,36	13,44	12,75	13,09	13,03	14.949.000
04 jun. 2019	12,75	13,29	12,41	13,29	13,23	16.157.100
03 jun. 2019	11,85	12,64	11,85	12,52	12,47	13.816.900
31 may. 2019	11,82	12,06	11,67	11,82	11,77	15.490.000
30 may. 2019	12,51	12,61	12,04	12,21	12,16	21.122.200
29 may. 2019	13,04	13,15	12,64	12,85	12,79	14.237.800
28 may. 2019	13,63	13,67	13,16	13,26	13,20	9.145.800
24 may. 2019	13,81	13,89	13,50	13,63	13,57	8.599.000
23 may. 2019	13,83	13,90	13,32	13,70	13,64	16.216.600
22 may. 2019	14,80	14,85	13,92	14,25	14,19	17.223.200
21 may. 2019	14,30	15,02	14,28	14,90	14,84	10.039.000
20 may. 2019	14,44	14,57	14,13	14,26	14,20	8.470.100
17 may. 2019	14,66	14,83	14,42	14,59	14,53	12.975.200
16 may. 2019	15,17	15,22	14,82	14,86	14,80	8.813.300
15 may. 2019	14,77	15,08	14,63	15,06	15,00	10.149.800
14 may. 2019	14,88	15,22	14,65	15,11	15,05	10.664.900
13 may. 2019	15,08	15,16	14,41	14,72	14,66	17.781.300
10 may. 2019	15,80	15,97	15,39	15,66	15,59	11.507.300
10 may. 2019	0.05 Dividendo
09 may. 2019	15,27	15,89	15,07	15,80	15,68	14.328.700
08 may. 2019	15,52	15,78	15,18	15,40	15,29	20.006.600
07 may. 2019	16,45	16,93	16,00	16,41	16,29	16.487.700
06 may. 2019	16,55	16,86	16,21	16,63	16,51	21.709.100
03 may. 2019	15,06	16,99	14,88	16,88	16,75	43.786.600
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