Italia markets open in 3 hours 39 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.688,66 +452,59 (+1,18%) EUR/USD
1,0769 -0,0005 (-0,04%) Bitcoin EUR
59.121,00 -156,63 (-0,26%) CMC Crypto 200
1.370,56 +57,94 (+4,41%)
United States Steel Corporation (0LJ9.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:11PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 0,00 | 0,00 | 0,00 | 37,51 | 37,51 | - |
| 03 mag 2024 | 36,37 | 36,95 | 36,33 | 36,54 | 36,54 | 3.468 |
| 02 mag 2024 | 37,47 | 37,47 | 37,02 | 37,05 | 37,05 | 140 |
| 01 mag 2024 | 36,64 | 36,69 | 36,41 | 36,41 | 36,41 | 20 |
| 30 apr 2024 | 36,78 | 36,94 | 36,50 | 36,80 | 36,80 | 974 |
| 29 apr 2024 | 37,54 | 37,66 | 36,90 | 36,91 | 36,91 | 1.989 |
| 26 apr 2024 | 36,71 | 37,79 | 36,71 | 37,79 | 37,79 | 711 |
| 25 apr 2024 | 36,30 | 37,53 | 36,23 | 37,29 | 37,29 | 3.373 |
| 24 apr 2024 | 38,26 | 38,26 | 36,69 | 37,01 | 37,01 | 2.051 |
| 23 apr 2024 | 38,39 | 38,51 | 38,15 | 38,15 | 38,15 | 1.094 |
| 22 apr 2024 | 38,53 | 39,30 | 38,34 | 39,30 | 39,30 | 6.988 |
| 19 apr 2024 | 38,82 | 38,89 | 38,12 | 38,49 | 38,49 | 283 |
| 18 apr 2024 | 39,42 | 39,58 | 38,88 | 38,88 | 38,88 | 2.766 |
| 17 apr 2024 | 40,25 | 41,11 | 38,92 | 39,00 | 39,00 | 12.105 |
| 16 apr 2024 | 40,65 | 40,67 | 40,20 | 40,20 | 40,20 | 5.011 |
| 15 apr 2024 | 41,61 | 41,75 | 40,88 | 40,90 | 40,90 | 6.705 |
| 12 apr 2024 | 42,30 | 42,68 | 41,00 | 41,18 | 41,18 | 12.136 |
| 11 apr 2024 | 42,42 | 42,69 | 42,25 | 42,44 | 42,44 | 2.997 |
| 10 apr 2024 | 41,91 | 42,60 | 41,59 | 42,26 | 42,26 | 2.871 |
| 09 apr 2024 | 40,94 | 41,60 | 40,60 | 41,60 | 41,60 | 2.189 |
| 08 apr 2024 | 41,24 | 41,29 | 40,78 | 40,79 | 40,79 | 3.501 |
| 05 apr 2024 | 41,39 | 41,43 | 41,18 | 41,23 | 41,23 | 323 |
| 04 apr 2024 | 41,85 | 42,12 | 41,85 | 42,05 | 42,05 | 67 |
| 03 apr 2024 | 41,53 | 41,99 | 41,53 | 41,99 | 41,99 | 1.222 |
| 02 apr 2024 | 41,50 | 41,50 | 40,37 | 41,03 | 41,03 | 2.051 |
| 28 mar 2024 | 41,13 | 41,21 | 40,90 | 40,96 | 40,96 | 5.936 |
| 27 mar 2024 | 40,86 | 41,54 | 40,86 | 41,15 | 41,15 | 1.779 |
| 26 mar 2024 | 40,50 | 40,75 | 40,21 | 40,66 | 40,66 | 6.136 |
| 25 mar 2024 | 39,99 | 40,38 | 39,74 | 40,38 | 40,38 | 1.016 |
| 22 mar 2024 | 40,03 | 40,03 | 39,81 | 39,89 | 39,89 | 1.526 |
| 21 mar 2024 | 39,73 | 40,03 | 39,42 | 40,03 | 40,03 | 2.703 |
| 20 mar 2024 | 39,82 | 40,08 | 39,70 | 39,92 | 39,92 | 2.505 |
| 19 mar 2024 | 38,69 | 39,77 | 38,69 | 39,43 | 39,43 | 9.556 |
| 18 mar 2024 | 38,67 | 39,24 | 38,65 | 39,21 | 39,21 | 3.812 |
| 15 mar 2024 | 38,40 | 38,77 | 37,56 | 38,77 | 38,77 | 614 |
| 14 mar 2024 | 39,00 | 40,55 | 36,41 | 37,00 | 37,00 | 44.639 |
| 13 mar 2024 | 46,10 | 46,74 | 39,85 | 41,02 | 41,02 | 12.133 |
| 12 mar 2024 | 47,10 | 47,40 | 46,88 | 47,02 | 47,02 | 328 |
| 11 mar 2024 | 47,46 | 47,64 | 47,27 | 47,28 | 47,28 | 668 |
| 08 mar 2024 | 47,51 | 47,74 | 47,48 | 47,51 | 47,51 | 2.168 |
| 07 mar 2024 | 47,36 | 47,69 | 47,32 | 47,42 | 47,42 | 831 |
| 06 mar 2024 | 48,01 | 48,01 | 46,99 | 47,21 | 47,21 | 446 |
| 05 mar 2024 | 47,74 | 48,06 | 47,58 | 48,06 | 48,06 | 696 |
| 04 mar 2024 | 47,78 | 47,95 | 47,44 | 47,79 | 47,79 | 2.971 |
| 01 mar 2024 | 47,40 | 47,62 | 47,32 | 47,38 | 47,38 | 236 |
| 29 feb 2024 | 47,44 | 47,51 | 47,31 | 47,37 | 47,37 | 72 |
| 28 feb 2024 | 47,09 | 47,54 | 47,03 | 47,45 | 47,45 | 338 |
| 27 feb 2024 | 47,51 | 47,73 | 47,37 | 47,57 | 47,57 | 846 |
| 26 feb 2024 | 46,98 | 47,29 | 46,98 | 47,04 | 47,04 | 949 |
| 23 feb 2024 | 46,59 | 47,23 | 46,56 | 47,23 | 47,23 | 1.248 |
| 22 feb 2024 | 46,40 | 46,42 | 46,23 | 46,42 | 46,42 | 1.255 |
| 21 feb 2024 | 45,89 | 46,21 | 45,78 | 46,21 | 46,21 | 2.319 |
| 20 feb 2024 | 45,71 | 46,06 | 45,64 | 46,06 | 46,06 | 1.970 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 45,72 | 45,87 | 45,60 | 45,83 | 45,83 | 938 |
| 15 feb 2024 | 45,66 | 45,86 | 45,44 | 45,64 | 45,64 | 2.627 |
| 14 feb 2024 | 45,61 | 45,79 | 45,61 | 45,74 | 45,74 | 130 |
| 13 feb 2024 | 45,47 | 45,76 | 45,39 | 45,62 | 45,62 | 633 |
| 12 feb 2024 | 46,20 | 46,35 | 45,85 | 45,94 | 45,94 | 591 |
| 09 feb 2024 | 46,23 | 46,51 | 46,09 | 46,35 | 46,35 | 821 |
| 09 feb 2024 | 0.05 Dividendo | |||||
| 08 feb 2024 | 46,02 | 46,35 | 45,93 | 46,28 | 46,23 | 188 |
| 07 feb 2024 | 45,67 | 46,35 | 45,49 | 46,16 | 46,11 | 365 |
| 06 feb 2024 | 45,32 | 45,92 | 45,32 | 45,71 | 45,66 | 700 |
| 05 feb 2024 | 45,45 | 45,68 | 45,44 | 45,50 | 45,45 | 719 |
| 02 feb 2024 | 47,03 | 47,04 | 46,14 | 46,30 | 46,25 | 2.145 |
| 01 feb 2024 | 47,00 | 48,26 | 46,03 | 46,15 | 46,10 | 1.527 |
| 31 gen 2024 | 48,18 | 48,24 | 48,01 | 48,21 | 48,16 | 332 |
| 30 gen 2024 | 48,30 | 48,30 | 48,13 | 48,27 | 48,22 | 29 |
| 29 gen 2024 | 48,38 | 48,41 | 48,25 | 48,26 | 48,21 | 1.004 |
| 26 gen 2024 | 48,36 | 48,44 | 48,20 | 48,28 | 48,23 | 421 |
| 25 gen 2024 | 48,35 | 48,49 | 48,32 | 48,34 | 48,29 | 312 |
| 24 gen 2024 | 48,61 | 48,83 | 48,31 | 48,35 | 48,30 | 86 |
| 23 gen 2024 | 47,92 | 48,34 | 47,68 | 48,34 | 48,29 | 1.455 |
| 22 gen 2024 | 47,71 | 47,94 | 47,71 | 47,93 | 47,88 | 1.543 |
| 19 gen 2024 | 47,26 | 47,67 | 47,26 | 47,67 | 47,62 | 76.014 |
| 18 gen 2024 | 47,42 | 47,42 | 47,09 | 47,26 | 47,20 | 171 |
| 17 gen 2024 | 47,17 | 47,21 | 47,05 | 47,11 | 47,06 | 253 |
| 16 gen 2024 | 47,42 | 47,55 | 47,22 | 47,24 | 47,19 | 109 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 47,94 | 47,97 | 47,37 | 47,37 | 47,32 | 1.488 |
| 11 gen 2024 | 48,25 | 48,26 | 46,49 | 47,83 | 47,78 | 2.264 |
| 10 gen 2024 | 48,40 | 48,40 | 48,22 | 48,29 | 48,24 | 356 |
| 09 gen 2024 | 48,39 | 48,69 | 48,37 | 48,53 | 48,48 | 4.294 |
| 08 gen 2024 | 48,20 | 48,58 | 48,20 | 48,46 | 48,41 | 1.057 |
| 05 gen 2024 | 47,95 | 48,39 | 47,95 | 48,35 | 48,29 | 543 |
| 04 gen 2024 | 47,98 | 48,12 | 47,83 | 47,83 | 47,78 | 182 |
| 03 gen 2024 | 47,76 | 48,47 | 47,70 | 48,01 | 47,96 | 1.595 |
| 02 gen 2024 | 48,54 | 48,54 | 48,02 | 48,02 | 47,97 | 1.804 |
| 29 dic 2023 | 48,66 | 48,93 | 48,66 | 48,83 | 48,78 | 397 |
| 28 dic 2023 | 48,82 | 48,82 | 48,66 | 48,75 | 48,70 | 777 |
| 27 dic 2023 | 48,30 | 48,61 | 48,30 | 48,60 | 48,55 | 3.707 |
| 22 dic 2023 | 47,94 | 48,16 | 47,84 | 48,03 | 47,98 | 694 |
| 21 dic 2023 | 48,00 | 48,40 | 47,91 | 48,23 | 48,18 | 1.341 |
| 20 dic 2023 | 48,02 | 48,18 | 47,65 | 48,03 | 47,98 | 13.275 |
| 19 dic 2023 | 49,17 | 49,45 | 48,48 | 48,62 | 48,56 | 14.057 |
| 18 dic 2023 | 49,81 | 50,20 | 49,26 | 50,02 | 49,96 | 72.586 |
| 15 dic 2023 | 39,01 | 39,72 | 39,01 | 39,51 | 39,47 | 77.518 |
| 14 dic 2023 | 38,84 | 39,02 | 38,53 | 38,80 | 38,76 | 14.376 |
| 13 dic 2023 | 36,47 | 38,20 | 36,45 | 38,13 | 38,09 | 19.869 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.