Italia markets close in 6 hours 9 minutes

United States Steel Corporation (4USX1.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,90+1,40 (+4,16%)
In data: 11:37AM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202433,5033,5033,5033,5033,50-
21 mag 202433,5933,5933,5933,5933,59-
20 mag 202433,7833,7833,7833,7833,78-
17 mag 202433,3733,3733,3733,3733,37-
16 mag 202434,9234,9234,9234,9234,92-
15 mag 202435,2435,2435,2435,2435,24-
14 mag 202435,2935,2935,2935,2935,29-
13 mag 202435,4735,4735,4735,4735,47-
10 mag 202435,5335,5335,5335,5335,53-
10 mag 20240.046405 Dividendo
09 mag 202435,8635,8635,8635,8635,81-
08 mag 202435,5735,5735,5735,5735,52-
07 mag 202435,3835,3835,3835,3835,34-
06 mag 202434,6734,6734,6734,6734,63-
03 mag 202434,2634,2634,2634,2634,21-
02 mag 202434,6234,6234,6234,6234,58-
30 apr 202434,9034,9034,9034,2734,2315
29 apr 202434,5934,5934,5934,5934,55-
26 apr 202434,6434,6434,6434,6434,60-
25 apr 202433,9433,9433,9433,9433,90-
24 apr 202434,7934,7934,7934,7934,75-
23 apr 202435,8135,8135,8135,8135,76-
22 apr 202436,8536,8536,8536,8536,80-
19 apr 202436,0636,0636,0636,0636,02-
18 apr 202436,9736,9736,9736,9736,92-
17 apr 202438,1338,1338,1338,1338,08-
16 apr 202438,1538,1538,1538,1538,10-
15 apr 202438,7638,7638,7638,7638,71-
12 apr 202439,2839,2839,2839,2839,23-
11 apr 202439,6039,6039,6039,6039,54-
10 apr 202439,0539,0539,0539,0539,00-
09 apr 202437,5637,5637,5637,5637,51-
08 apr 202437,9237,9237,9237,9237,87-
05 apr 202438,2038,2038,2038,2038,15-
04 apr 202438,6038,6038,6038,6038,55-
03 apr 202438,7038,7038,7038,7038,65-
02 apr 202438,2538,2538,2538,2538,20-
28 mar 202438,0438,0438,0438,0437,99-
27 mar 202438,2738,2738,2738,2738,22-
26 mar 202437,2837,2837,2837,2837,23-
25 mar 202436,9336,9336,9336,9336,88-
22 mar 202436,8936,8936,8936,8936,84-
21 mar 202436,7636,7636,7636,7636,71-
20 mar 202436,6836,6836,6836,6836,63-
19 mar 202436,5636,5636,5636,5636,52-
18 mar 202435,8735,8735,8735,8735,82-
15 mar 202435,4035,4035,4035,4035,35-
14 mar 202436,9036,9036,9036,9036,85-
13 mar 202442,3842,3842,3842,3842,33-
12 mar 202443,0343,0343,0343,0342,97-
11 mar 202443,5643,5643,5643,5643,50-
08 mar 202443,5343,5343,5343,5343,47-
07 mar 202443,4543,4543,4543,4543,39-
06 mar 202443,5243,5243,5243,5243,46-
05 mar 202444,0944,0944,0944,0944,03-
04 mar 202443,6943,6943,6943,6943,63-
01 mar 202443,8543,8543,8543,8543,79-
29 feb 202443,9043,9043,9043,9043,84-
28 feb 202443,7643,7643,7643,7643,71-
27 feb 202443,9243,9243,9243,9243,86-
26 feb 202443,5443,5443,5443,5443,48-
23 feb 202443,3743,3743,3743,3743,31-
22 feb 202442,9642,9642,9642,9642,90-
21 feb 202442,6442,6442,6442,6442,58-
20 feb 202442,3242,3242,3242,3242,27-
19 feb 202442,7142,7142,7142,7142,65-
16 feb 202442,4542,4542,4542,4542,40-
15 feb 202442,3542,3542,3542,3542,29-
14 feb 202442,6942,6942,6942,6942,63-
13 feb 202442,5642,5642,5642,5642,50-
12 feb 202442,9742,9742,9742,9742,91-
09 feb 202442,9042,9042,9042,9042,85-
09 feb 20240.04645 Dividendo
08 feb 202442,9042,9042,9042,9042,80-
07 feb 202442,9842,9842,9842,9842,88-
06 feb 202442,6742,6742,6742,6742,57-
05 feb 202442,5642,5642,5642,5642,45-
02 feb 202442,8542,8542,8542,8542,75-
01 feb 202442,6042,6042,6042,6042,49-
31 gen 202444,3344,3344,3344,3344,23-
30 gen 202444,4644,4644,4644,4644,35-
29 gen 202444,6844,6844,6844,6844,57-
26 gen 202444,4244,4244,4244,4244,32-
25 gen 202444,6344,6344,6344,6344,52-
24 gen 2024------
23 gen 2024------
22 gen 202443,9543,9543,9543,9543,85-
19 gen 202443,6543,6543,6543,6543,55-
18 gen 202443,4643,4643,4643,4643,35-
17 gen 202443,3343,3343,3343,3343,23-
16 gen 202443,4243,4243,4243,4243,32-
15 gen 202443,2343,2343,2343,2343,13-
12 gen 202443,2643,2643,2643,2643,16-
11 gen 202443,9143,9143,9143,9143,81-
10 gen 202444,1244,1244,1244,1244,02-
09 gen 202444,5644,5644,5644,5644,45-
08 gen 202444,2544,2544,2544,2544,14-
05 gen 202444,0344,0344,0344,0343,92-
04 gen 202443,9543,9543,9543,9543,85-
03 gen 202444,3544,3544,3544,3544,24-
*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...