Italia markets closed

United States Steel Corporation (USX1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,21-0,72 (-2,08%)
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202434,2134,2134,2134,2134,2160
16 mag 202434,9334,9334,9334,9334,93-
15 mag 202434,6334,6334,6334,6334,63-
14 mag 202434,9234,9234,9234,9234,92-
13 mag 202434,9734,9734,9734,9734,97-
10 mag 202435,0935,0935,0935,0935,09-
10 mag 20240.05 Dividendo
09 mag 202435,4735,4735,4735,4735,42-
08 mag 202435,1335,3735,1335,3735,3260
07 mag 202435,2235,5335,2235,5335,48-
06 mag 202434,2634,8134,2634,8134,76160
03 mag 202434,3334,3334,3334,3334,29-
02 mag 202434,3634,5334,3634,5334,49528
30 apr 202434,1534,3034,1534,3034,25528
29 apr 202434,7134,8534,7134,8534,80-
26 apr 202434,1034,5334,1034,5334,48688
25 apr 202433,9634,2833,9634,2834,23528
24 apr 202435,2835,2835,2835,2835,24-
23 apr 202436,0236,0236,0236,0235,97-
22 apr 202435,8735,8735,8735,8735,82-
19 apr 202436,3536,3536,1836,1836,1360
18 apr 202436,6036,9936,6036,9936,9360
17 apr 202437,7337,7337,7337,7337,68-
16 apr 202438,0138,1938,0138,1938,13-
15 apr 202438,5538,5538,5538,5538,50-
12 apr 202439,2639,2639,2639,2639,20-
11 apr 202439,1639,1639,1639,1639,10-
10 apr 202438,4338,4338,4338,4338,38-
09 apr 202437,0537,8937,0537,8937,8470
08 apr 202437,7637,7637,7637,7637,71-
05 apr 202437,6537,6537,6537,6537,59-
04 apr 202438,6538,6538,6538,6538,60-
03 apr 202438,3338,3338,3338,3338,28-
02 apr 202438,9438,9438,9438,9438,89-
28 mar 202437,7137,7137,7137,7137,65-
27 mar 202437,3337,3337,3337,3337,28-
26 mar 202436,8137,3336,8137,3337,28-
25 mar 202436,3337,1936,3337,1937,13-
22 mar 202436,9437,0036,9437,0036,95-
21 mar 202436,3636,3636,3636,3636,31-
20 mar 202436,5936,7636,4936,7636,7125
19 mar 202435,7836,2535,7836,2536,20-
18 mar 202435,4435,8335,2935,8335,781.584
15 mar 202434,8835,7234,8835,4935,431.762
14 mar 202439,0039,0035,7735,7735,72-
13 mar 202442,6042,6042,0442,0441,991.000
12 mar 202442,8243,1642,8242,9942,92200
11 mar 202442,9943,4742,9943,4743,40200
08 mar 202443,3543,3543,3543,3543,29-
07 mar 202443,0943,5143,0943,5143,44-
06 mar 202443,8343,8343,8343,8343,77-
05 mar 202443,8043,8043,8043,8043,74-
04 mar 202443,5043,5043,5043,5043,44-
01 mar 202443,7143,7143,7143,7143,65-
29 feb 202443,6743,6743,6743,6743,61-
28 feb 202443,4443,4443,4443,4443,38-
27 feb 202443,7443,7443,7443,7443,67-
26 feb 202443,4643,4643,4643,4643,40-
23 feb 202442,8842,8842,8842,8842,81-
22 feb 202442,5842,5842,5842,5842,51-
21 feb 202442,1942,1942,1942,1942,13-
20 feb 202442,2042,4042,2042,4042,34400
19 feb 202442,5342,5342,5342,5342,48-
16 feb 202442,3542,3542,3542,3542,30-
15 feb 202442,4442,4442,4442,4442,39-
14 feb 202442,4742,4742,4742,4742,42-
13 feb 202442,3342,3342,3342,3342,28-
12 feb 202442,6342,6342,6342,6342,56-
09 feb 202442,7842,7842,7842,7842,72-
09 feb 20240.05 Dividendo
08 feb 202442,6042,6042,6042,6042,49-
07 feb 202442,0442,0442,0442,0441,94-
06 feb 202442,1742,1742,1742,1742,07-
05 feb 202442,3542,4142,3542,4142,3050
02 feb 202442,9242,9242,9242,9242,81-
01 feb 202443,2443,2443,2443,2443,13-
31 gen 202444,4244,4244,4244,4244,31-
30 gen 202444,3644,3644,3644,3644,25-
29 gen 202444,3544,3544,3544,3544,24-
26 gen 202444,4444,4444,4444,4444,32-
25 gen 202444,3544,3544,3544,3544,24-
24 gen 202444,2544,2544,2544,2544,14-
23 gen 202443,7543,7543,7543,7543,64-
22 gen 202443,8843,9043,8843,9043,79-
19 gen 202443,4043,4043,4043,4043,29-
18 gen 202443,1543,1543,1543,1543,04-
17 gen 202443,2143,2143,2143,2143,10-
16 gen 202443,1143,5143,1143,5143,40-
15 gen 202442,7442,7442,7442,7442,6350
12 gen 202443,3543,3543,2243,2243,111.350
11 gen 202443,8843,8843,8843,8843,76-
10 gen 202444,0944,0944,0944,0943,98-
09 gen 202444,0644,0644,0644,0643,95-
08 gen 202443,8543,8543,8543,8543,74-
05 gen 202443,6543,9743,6543,9743,86-
04 gen 202443,6643,8443,6643,8443,73-
03 gen 202443,4243,8443,4243,8443,73-
02 gen 202443,7743,7743,7743,7743,66-
29 dic 202344,0044,0044,0044,0043,8910
28 dic 202343,4243,4243,4243,4243,30-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...