Italia markets closed

United States Steel Corporation (X)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,85-0,08 (-0,22%)
Al 02:12PM EST. Mercato aperto.
Periodo di tempo:
08 dic 2022 - 08 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202335,8836,3835,8435,8535,851.563.833
07 dic 202335,9036,1335,7435,9335,934.634.900
06 dic 202336,1536,3335,5835,8135,815.866.500
05 dic 202336,4536,5736,0736,2136,213.357.300
04 dic 202336,0336,6436,0236,5336,535.387.000
01 dic 202336,0636,4335,8436,2436,247.126.800
30 nov 202335,5535,9135,4835,9035,906.084.300
29 nov 202335,4235,6835,3835,5835,584.591.500
28 nov 202334,8135,5934,6535,4235,4211.047.700
27 nov 202334,9235,0234,7934,8234,823.487.900
24 nov 202334,6335,0334,5334,8534,853.133.400
22 nov 202334,2634,7534,1334,7034,703.550.000
21 nov 202334,0734,4333,9834,3234,322.011.400
20 nov 202334,2034,6134,1034,1134,112.242.900
17 nov 202334,3934,5834,0334,1834,183.040.600
16 nov 202334,3934,6434,3034,4334,432.655.500
15 nov 202334,4234,6734,2134,3634,362.657.900
14 nov 202334,3234,4534,1134,4034,402.916.900
13 nov 202334,2534,2733,9234,0834,081.899.100
10 nov 202334,0534,4233,9834,3534,352.869.500
09 nov 202334,2534,2933,9533,9833,983.035.700
08 nov 202334,1535,7633,9634,1434,144.463.500
07 nov 202334,2334,4433,9234,1834,183.989.300
06 nov 202334,3034,5534,2134,5134,513.322.000
03 nov 202334,1334,4934,1234,2434,243.843.500
03 nov 20230.05 Dividendo
02 nov 202334,2234,3633,9534,2434,193.349.900
01 nov 202333,8634,2933,5234,2534,204.342.600
31 ott 202333,8534,3733,6933,8933,848.629.800
30 ott 202333,6833,9033,2333,8733,826.873.300
27 ott 202333,0033,7432,6033,5933,549.951.100
26 ott 202332,4732,9932,4532,5732,523.616.400
25 ott 202332,3232,6332,1032,4032,352.822.200
24 ott 202331,9032,7331,8732,4832,434.887.600
23 ott 202331,4831,9231,3231,6631,613.995.800
20 ott 202331,6532,0631,5531,8431,794.747.400
19 ott 202332,4532,6931,9632,0231,974.672.300
18 ott 202333,0033,1232,3532,4632,415.816.700
17 ott 202332,9133,4032,7833,2033,152.451.700
16 ott 202333,4833,5332,8433,0032,954.865.200
13 ott 202333,5233,6233,1533,2533,203.819.800
12 ott 202333,4333,6533,1033,5733,524.369.900
11 ott 202333,1133,6333,0033,5333,485.039.900
10 ott 202333,2033,4733,0533,0833,033.574.600
09 ott 202333,0733,3932,7633,0132,963.389.100
06 ott 202332,9733,3532,7533,0733,025.525.400
05 ott 202332,4933,0832,4633,0032,956.805.400
04 ott 202332,6632,9432,3032,6132,566.551.400
03 ott 202332,4732,9232,2932,8932,846.594.900
02 ott 202332,8933,1932,4232,7732,727.467.400
29 set 202332,5032,6832,3732,4832,435.104.200
28 set 202332,1232,4832,0132,2532,205.794.600
27 set 202331,9032,2431,6932,1032,054.478.300
26 set 202331,9732,1731,4631,5731,525.311.200
25 set 202331,8132,1531,7132,0532,005.463.600
22 set 202331,5932,0631,5132,0031,959.877.800
21 set 202331,3831,5931,1431,2331,184.779.800
20 set 202331,5032,0131,4131,4231,376.708.900
19 set 202331,0831,8530,9131,6631,6112.169.100
18 set 202330,5030,7530,4230,5330,493.847.000
15 set 202330,6130,9630,4830,6830,648.523.900
14 set 202330,5830,9130,4130,8430,796.617.800
13 set 202330,3830,3830,0230,2830,244.127.400
12 set 202330,5430,8830,2330,2530,214.210.100
11 set 202330,9531,1130,5130,5730,535.597.700
08 set 202330,7531,2030,6930,7630,725.937.300
07 set 202330,6530,9930,3730,8230,775.209.700
06 set 202331,1331,2630,7531,0230,974.923.400
05 set 202331,1131,3230,8731,1831,135.313.700
01 set 202331,3831,3930,9831,0430,994.256.300
31 ago 202330,8231,1030,6031,0931,044.006.600
30 ago 202330,8530,9330,4630,7330,694.802.100
29 ago 202330,3930,8830,0830,8730,827.198.200
28 ago 202330,4130,6129,8429,9229,886.199.500
25 ago 202330,5630,8230,0330,2930,255.680.200
24 ago 202330,8231,1030,2730,4530,4112.845.600
23 ago 202332,0932,2431,0031,3231,2721.526.000
22 ago 202332,2432,3831,7632,0231,9710.245.000
21 ago 202331,1932,4730,9731,9331,8817.982.500
18 ago 202330,5031,6530,4130,9930,9414.178.800
17 ago 202330,8031,3730,6330,7130,6716.480.300
16 ago 202330,0032,1429,9730,6530,6140.312.800
15 ago 202330,7531,0429,8230,2330,1934.284.400
14 ago 202328,3532,5228,0531,0831,03112.841.400
11 ago 202322,3322,7322,2622,7222,696.706.400
10 ago 202323,8123,8422,4422,5022,479.415.600
09 ago 202324,0424,1523,5323,6123,584.543.200
08 ago 202323,7823,9623,2623,9023,876.841.600
07 ago 202324,1924,6523,9624,3324,294.924.800
04 ago 202324,2624,6823,9524,1124,076.803.700
04 ago 20230.05 Dividendo
03 ago 202324,3624,8723,7524,2624,179.082.700
02 ago 202325,3925,6024,3824,4924,408.670.000
01 ago 202325,3425,8125,1325,7325,645.654.000
31 lug 202324,9825,8324,9025,5025,417.790.800
28 lug 202324,2625,0723,8824,6724,5811.022.400
27 lug 202325,8425,9425,0025,0324,948.859.100
26 lug 202325,2125,7024,8225,6825,599.487.500
25 lug 202324,9925,7224,8425,5025,418.623.400
24 lug 202324,3725,0524,2424,7124,627.206.500
*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...