Italia markets close in 8 hours 21 minutes

United States Steel Corporation (X)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,34+0,85 (+2,98%)
Alla chiusura: 04:00PM EST
29,50 +0,16 (+0,55%)
Dopo ore: 07:59PM EST
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 feb 202328,4729,4728,1629,3429,345.552.400
31 gen 202328,2428,6928,1328,4928,495.670.100
30 gen 202328,3228,9128,2928,3528,353.316.900
27 gen 202329,0329,4228,7128,8328,835.385.500
26 gen 202329,0729,3528,0629,2629,266.122.700
25 gen 202327,5028,8127,4228,7928,795.297.200
24 gen 202328,0028,1027,4427,9327,934.417.500
23 gen 202328,1928,4627,6928,2028,205.526.600
20 gen 202327,6228,2427,2528,2128,214.986.900
19 gen 202327,3027,9527,2927,6427,644.798.000
18 gen 202328,5628,8327,8327,8427,845.891.900
17 gen 202328,2128,9127,9128,1128,115.084.800
13 gen 202328,4928,8628,0228,3528,355.553.400
12 gen 202327,9428,8327,4528,7728,778.200.600
11 gen 202327,7828,1127,2127,5627,567.014.700
10 gen 202326,5327,7326,3927,6927,696.444.100
09 gen 202327,3327,3926,4526,4726,475.452.300
06 gen 202325,8426,9425,7726,9026,907.652.500
05 gen 202325,1125,6924,5725,4525,455.960.900
04 gen 202324,7725,5024,3325,2325,236.533.700
03 gen 202325,3025,7724,8425,0425,045.342.400
30 dic 202225,3725,5524,7625,0525,053.602.000
29 dic 202225,0325,6324,8425,5725,574.591.800
28 dic 202225,9025,9124,8324,8924,894.669.100
27 dic 202226,3126,4125,8026,0626,063.603.000
23 dic 202226,2326,3925,7225,9625,964.165.900
22 dic 202226,7227,4725,2626,0626,068.219.500
21 dic 202225,8526,8225,8526,7326,736.729.800
20 dic 202224,8925,8724,6825,3925,397.000.200
19 dic 202225,0725,3824,3224,6924,696.166.500
16 dic 202223,7525,0923,7025,0025,0020.070.800
15 dic 202224,0024,1323,4623,6423,648.764.400
14 dic 202225,4525,5224,2624,5624,568.376.800
13 dic 202226,6227,0625,6925,7725,778.170.700
12 dic 202225,3725,9424,9125,8125,815.871.000
09 dic 202226,0026,6925,3925,4125,415.794.500
08 dic 202227,2927,4326,0326,1126,117.560.700
07 dic 202226,7827,6426,6226,6526,658.199.600
06 dic 202226,6627,2226,3927,2027,207.547.100
05 dic 202227,0627,3026,1926,2726,276.085.300
02 dic 202226,0627,0926,0627,0427,046.966.900
01 dic 202226,2826,9626,0726,5226,528.694.900
30 nov 202226,0026,4225,3326,2926,298.377.000
29 nov 202226,1626,3925,6825,7525,756.398.500
28 nov 202225,4826,4925,2525,4825,488.032.700
25 nov 202225,8526,2625,7725,8525,854.112.800
23 nov 202225,5026,0625,4526,0126,016.249.400
22 nov 202224,7925,9824,5725,8525,8511.510.600
21 nov 202223,2824,7223,2024,4624,468.013.200
18 nov 202223,9224,0123,1823,5723,575.872.800
17 nov 202223,4023,7522,8723,7323,737.335.600
16 nov 202223,5324,1523,3824,0724,077.711.400
15 nov 202224,4924,8324,0024,2124,218.505.600
14 nov 202223,3724,7423,3424,1924,199.285.400
11 nov 202222,6224,1422,5023,8723,8713.402.700
10 nov 202221,6222,2421,2122,0622,068.400.100
09 nov 202221,8021,9420,6820,7820,787.780.300
08 nov 202221,4222,4121,2022,1322,139.600.100
07 nov 202220,9421,2620,4521,2521,257.388.400
04 nov 202220,1320,8920,0020,6220,6212.364.600
04 nov 20220.05 Dividendo
03 nov 202219,1319,4918,9218,9618,918.414.600
02 nov 202220,4120,5919,3619,3919,3412.525.600
01 nov 202221,0521,2420,3620,6120,568.117.000
31 ott 202220,3620,8220,1320,3620,3110.183.900
28 ott 202220,5021,5020,1520,5120,4614.279.800
27 ott 202221,8622,0521,1621,4121,3511.355.000
26 ott 202221,7822,4721,2321,9521,899.868.300
25 ott 202220,6621,5220,3721,4321,379.809.200
24 ott 202221,2121,5320,9221,4421,388.990.500
21 ott 202220,1221,6620,1121,6521,5913.706.800
20 ott 202219,3320,7319,2520,0419,9910.323.100
19 ott 202219,9320,3219,3619,5419,496.812.800
18 ott 202220,1920,4819,7420,0720,029.475.700
17 ott 202219,4419,9219,4219,6519,609.521.600
14 ott 202220,0020,0918,8218,8518,809.622.500
13 ott 202218,8020,0318,5219,8619,8111.663.000
12 ott 202219,3519,5118,6819,3319,2810.721.600
11 ott 202219,0419,7318,9019,4519,4010.840.500
10 ott 202219,3019,5919,0619,3219,2710.292.200
07 ott 202219,4119,6318,7018,8118,7611.292.400
06 ott 202219,6120,2519,5319,6219,579.258.900
05 ott 202219,9820,4419,6020,1920,1415.414.700
04 ott 202219,6420,4919,6420,4320,3820.138.900
03 ott 202218,6419,6218,4719,3919,3421.894.100
30 set 202218,4218,7918,1018,1218,079.183.600
29 set 202218,5218,6518,0118,5418,499.454.800
28 set 202218,3418,8917,8918,7318,6812.684.500
27 set 202218,5418,8518,3018,6418,5916.950.900
26 set 202218,3019,0518,1218,2018,1512.488.800
23 set 202218,9619,0718,2518,5918,5414.981.700
22 set 202220,2420,3019,4519,6819,6310.427.100
21 set 202220,5020,7819,8519,8519,8012.643.400
20 set 202219,9520,4419,9120,3320,2811.937.400
19 set 202219,7420,7519,6520,4920,4414.039.300
16 set 202219,8820,3319,7220,1420,0925.273.800
15 set 202220,7021,0420,0120,3020,2514.670.000
14 set 202221,7421,8920,0120,4320,3819.311.900
13 set 202223,1823,6122,2722,3622,3011.990.100
12 set 202225,4725,6223,8923,9323,8716.175.400
*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...