Italia markets closed

Cleveland-Cliffs Inc. (CLF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,86-0,36 (-2,00%)
In data: 03:43PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202418,2418,3117,8417,8617,866.318.458
25 apr 202418,0718,4117,7218,2318,2314.342.600
24 apr 202418,5318,8218,1518,3218,3214.393.300
23 apr 202419,9220,0418,4218,5518,5532.365.200
22 apr 202420,7221,1520,5220,8520,857.877.100
19 apr 202420,7521,0220,5220,8120,817.238.500
18 apr 202421,2921,3220,6920,8320,838.341.000
17 apr 202421,4021,7921,1721,2121,219.056.300
16 apr 202420,8521,1420,5921,0421,046.648.900
15 apr 202421,9222,0421,2021,2421,244.734.000
12 apr 202422,1722,2421,6221,6421,646.249.200
11 apr 202422,3222,3921,9222,1422,145.369.600
10 apr 202421,5222,3121,4022,3022,307.571.200
09 apr 202422,0922,3221,5621,9121,9110.854.100
08 apr 202422,5022,6722,3522,4222,423.846.900
05 apr 202422,3022,5722,2122,2522,255.594.100
04 apr 202422,9122,9722,3322,4222,425.065.800
03 apr 202422,4022,8422,3222,8322,836.292.600
02 apr 202422,5622,7422,2522,3822,386.781.700
01 apr 202422,9522,9522,5822,6922,695.904.700
28 mar 202422,2922,7822,2522,7422,746.642.400
27 mar 202421,8022,2221,6422,1322,137.238.900
26 mar 202421,5021,8321,4021,5721,574.345.500
25 mar 202421,7322,1421,3621,4421,448.743.200
22 mar 202421,4521,5021,2321,2621,263.789.000
21 mar 202421,3721,5721,1821,4121,415.387.300
20 mar 202420,9721,2920,8321,2021,205.473.000
19 mar 202420,0021,1719,9820,9620,9612.616.300
18 mar 202419,8920,2119,7820,0720,077.013.500
15 mar 202419,5519,9019,4919,7619,7612.990.100
14 mar 202420,0720,3319,2219,6619,6615.923.600
13 mar 202420,2520,9519,8620,4320,4315.198.300
12 mar 202420,7520,7820,3520,4720,475.766.600
11 mar 202420,6820,9320,4220,5320,535.960.200
08 mar 202421,3421,4720,9020,9920,998.112.300
07 mar 202420,3721,0520,3020,9320,939.589.700
06 mar 202420,5420,6719,9820,0920,098.204.200
05 mar 202420,2520,4019,8220,2820,289.782.200
04 mar 202421,1221,1220,2620,4220,428.947.300
01 mar 202420,9721,1920,7721,0821,087.385.300
29 feb 202420,3720,9220,3120,8020,808.511.600
28 feb 202420,1020,4819,9320,3020,3010.350.500
27 feb 202420,4320,7520,3920,7120,714.491.100
26 feb 202420,0520,3519,9320,2520,254.109.800
23 feb 202420,0620,2519,9220,2220,224.203.900
22 feb 202419,6420,1119,5420,0320,036.311.200
21 feb 202419,5719,6619,4119,5419,543.579.300
20 feb 202419,5419,7819,2619,5819,589.921.000
16 feb 202420,0920,1519,8019,8719,876.527.500
15 feb 202419,1420,0519,1219,9819,9812.017.000
14 feb 202419,2519,6119,1919,5319,538.861.700
13 feb 202419,1019,3518,8519,1719,1713.637.600
12 feb 202419,7619,9219,5119,5719,578.526.300
09 feb 202419,3520,0219,3119,8719,8711.537.500
08 feb 202419,3819,5219,1819,3219,329.265.300
07 feb 202419,8719,9519,5419,7819,788.458.300
06 feb 202419,8919,9319,6719,7519,759.136.900
05 feb 202420,0620,1519,5419,9019,9011.327.300
02 feb 202420,2520,5919,9020,3420,349.108.700
01 feb 202420,1820,6619,7820,3620,3618.373.800
31 gen 202420,0820,7620,0220,0520,0517.016.400
30 gen 202418,3720,2318,2620,1320,1318.989.600
29 gen 202418,6218,9718,2518,8918,8911.011.500
26 gen 202418,5618,8118,3718,4218,425.225.700
25 gen 202418,3818,5018,1918,4118,415.624.200
24 gen 202418,4118,6818,2118,2718,277.816.100
23 gen 202418,3818,7818,0318,0518,059.316.900
22 gen 202417,6218,2017,5718,0818,087.172.500
19 gen 202417,7417,7717,4617,7317,736.400.400
18 gen 202418,0818,1417,6117,8217,827.540.800
17 gen 202417,8018,1617,7817,9517,956.295.200
16 gen 202418,3018,4217,9818,0818,088.113.300
12 gen 202418,4918,7218,3618,5218,529.169.900
11 gen 202418,4818,5518,0318,2618,268.168.500
10 gen 202418,5718,8218,3318,5918,597.917.100
09 gen 202419,0519,1418,6118,6818,687.818.400
08 gen 202419,0419,3518,9119,2819,287.337.700
05 gen 202419,0019,5818,8919,1719,1713.326.300
04 gen 202419,5719,6119,0319,1019,108.777.300
03 gen 202419,3319,9318,9719,6419,6410.627.600
02 gen 202420,2720,3519,6519,7719,776.611.900
29 dic 202320,7320,7820,3620,4220,426.652.800
28 dic 202320,8220,9420,7220,8220,825.550.400
27 dic 202320,7921,1820,7520,9220,925.314.300
26 dic 202320,8521,0320,7420,8620,864.641.000
22 dic 202321,0121,1020,6220,7420,746.260.400
21 dic 202320,9821,0520,7120,8920,899.336.000
20 dic 202321,0521,2120,7120,8120,8112.110.800
19 dic 202320,5821,4120,5721,1521,1515.451.500
18 dic 202320,2621,1719,9020,5020,5043.017.500
15 dic 202319,0219,5418,5718,7018,7017.241.200
14 dic 202318,2519,0718,2518,8718,8712.988.500
13 dic 202317,3018,1717,1618,0818,0815.291.200
12 dic 202317,3017,3617,0817,2617,265.159.300
11 dic 202317,1317,4317,0917,3317,335.757.100
08 dic 202317,3017,8517,2617,3817,384.344.600
07 dic 202317,5117,5717,2917,3317,336.156.900
06 dic 202317,7518,0217,4017,4717,477.249.600
05 dic 202318,1818,2617,6517,7317,737.941.700
04 dic 202318,1018,5118,0518,3318,338.702.800
*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...