Italia Markets close in 2 hrs 23 mins

United States Steel Corporation (X)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,65-0,37 (-1,00%)
Alla chiusura: 04:00PM EDT
36,73 +0,08 (+0,22%)
Preborsa: 09:04AM EDT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 2024------
21 giu 202436,9537,2036,6036,6536,653.951.200
20 giu 202437,2037,4637,0237,0237,022.414.200
18 giu 202436,8437,1835,9937,0737,073.152.700
17 giu 202436,5837,2936,3636,8736,873.653.100
14 giu 202436,4336,7336,2336,4636,462.856.900
13 giu 202437,0637,2036,2936,7636,762.618.900
12 giu 202437,3037,4837,1437,2437,242.142.700
11 giu 202438,0538,0736,4137,2437,243.421.200
10 giu 202438,0538,4138,0038,0538,051.653.900
07 giu 202438,0738,5038,0538,2738,272.260.300
06 giu 202438,2638,8038,1438,3238,321.322.200
05 giu 202438,0838,5138,0838,3738,371.659.300
04 giu 202438,7538,7537,8338,0938,092.150.600
03 giu 202438,4838,9038,0938,7338,732.008.700
31 mag 202438,1738,8438,0038,3538,353.694.400
30 mag 202437,1938,9637,1938,1238,124.873.800
29 mag 202436,6037,1536,6037,1237,123.576.900
28 mag 202435,9536,8235,8736,8236,823.712.900
24 mag 202435,9836,1135,7635,9135,911.551.100
23 mag 202436,4036,4035,6035,9335,934.145.400
22 mag 202436,0636,4035,9736,2236,221.843.700
21 mag 202436,5036,8436,0936,1636,161.911.700
20 mag 202436,5136,9336,0636,7536,752.892.000
17 mag 202437,3537,3535,5735,9135,916.223.400
16 mag 202438,3338,4437,2837,3537,352.004.600
15 mag 202438,3038,4538,0438,2338,231.632.900
14 mag 202438,0838,3537,8238,0038,001.615.400
13 mag 202438,1538,4437,9437,9737,97787.700
10 mag 202438,5538,5537,9538,0238,021.104.800
09 mag 202438,2939,0338,0038,2238,222.583.600
08 mag 202437,9038,4537,7338,3538,352.216.700
07 mag 202438,1538,5037,9638,1338,132.079.100
06 mag 202437,2038,1637,1338,0438,044.107.700
03 mag 202436,6037,0636,2536,4736,472.191.500
02 mag 202437,3637,5036,6837,0537,052.272.500
01 mag 202436,7137,2036,3036,9836,982.872.400
30 apr 202436,8936,9636,4236,5036,503.624.100
29 apr 202437,5437,6436,6936,9636,962.099.800
26 apr 202437,0037,9036,7337,4237,423.229.100
25 apr 202436,6037,5536,1637,1737,174.227.000
24 apr 202438,1938,2236,3836,6036,605.447.600
23 apr 202438,4938,5737,7437,9437,943.796.300
22 apr 202438,5039,4038,3538,8438,842.055.900
19 apr 202438,8238,9438,0938,5938,593.415.200
18 apr 202439,4439,7438,6138,9438,943.320.600
17 apr 202440,2541,1238,7839,1339,135.839.600
16 apr 202440,5940,7040,0640,3040,302.185.700
15 apr 202441,5041,8540,6440,8240,822.067.400
12 apr 202442,5342,5840,9341,3341,334.328.300
11 apr 202442,6042,6342,1642,2342,233.075.600
10 apr 202441,8742,6641,5442,6142,614.537.000
09 apr 202440,9842,0040,5641,9341,933.944.500
08 apr 202441,2641,3740,4840,5540,551.926.900
05 apr 202441,2041,4441,0441,2241,221.634.000
04 apr 202441,8542,2741,0341,1041,102.279.200
03 apr 202441,5042,1041,2241,8841,882.871.000
02 apr 202441,5041,7540,2041,4041,404.709.400
01 apr 202441,0242,0540,8041,8341,834.361.500
28 mar 202441,1941,3440,5640,7840,782.508.600
27 mar 202440,8641,6040,8041,0241,023.623.500
26 mar 202440,3340,8840,1740,6940,693.208.000
25 mar 202439,5840,5039,5440,2540,254.084.100
22 mar 202440,1140,1739,6339,6639,662.300.600
21 mar 202439,7340,1239,3440,0540,052.877.000
20 mar 202439,7540,1739,6039,6939,693.256.700
19 mar 202438,8039,8038,8039,7539,755.023.000
18 mar 202438,6539,3338,6038,8738,874.479.300
15 mar 202438,0039,3037,2738,8538,859.639.600
14 mar 202439,1840,6036,3838,2638,2628.992.300
13 mar 202446,7446,7739,8640,8640,8634.517.500
12 mar 202447,2347,3246,8446,8446,841.363.900
11 mar 202447,5047,6647,0847,1047,101.993.300
08 mar 202447,5147,7947,3647,4447,442.194.300
07 mar 202447,3647,7146,3547,5747,573.591.200
06 mar 202448,0048,0746,9947,2047,204.151.800
05 mar 202447,5648,1347,5647,7647,764.474.500
04 mar 202447,3948,0047,2747,6947,693.762.900
01 mar 202447,4447,6247,3047,4047,401.840.300
29 feb 202447,4447,6347,2647,3447,342.645.800
28 feb 202447,2447,6647,0247,5147,512.359.300
27 feb 202447,6447,6947,3547,3847,382.392.700
26 feb 202447,0047,9446,9747,6547,654.269.400
23 feb 202446,5947,4046,3947,2647,262.710.400
22 feb 202446,2546,6245,6046,5246,524.049.500
21 feb 202445,7446,2345,7446,1746,171.786.200
20 feb 202445,6546,1045,6445,7845,782.412.700
16 feb 202445,6346,0245,5846,0046,003.223.300
15 feb 202445,3045,8745,3045,7845,782.088.600
14 feb 202445,6045,8745,5645,6445,642.279.300
13 feb 202445,4845,7845,3645,6045,602.695.100
12 feb 202446,1246,4045,7145,7145,712.165.500
09 feb 202446,1346,5246,0346,2946,292.157.100
08 feb 202446,0746,3945,9146,3646,364.493.800
07 feb 202445,4946,4645,4146,0746,073.696.800
06 feb 202445,2845,9345,2545,5945,592.847.200
05 feb 202445,6445,9045,3945,5045,504.234.600
02 feb 202447,0047,0745,8545,8545,855.183.100
01 feb 202447,0947,2145,9946,6346,6319.797.200
31 gen 202448,2048,4046,6547,0247,028.529.700
*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...