Mail

X - United States Steel Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 giu 2023	22,99	23,27	22,41	22,73	22,73	6.192.900
07 giu 2023	22,79	23,25	22,63	22,77	22,77	6.520.300
06 giu 2023	21,71	22,73	21,70	22,63	22,63	7.065.200
05 giu 2023	22,00	22,16	20,90	21,92	21,92	6.572.800
02 giu 2023	21,85	22,28	21,51	21,95	21,95	11.979.400
01 giu 2023	20,68	20,86	20,40	20,80	20,80	9.878.700
31 mag 2023	21,05	21,15	20,69	20,92	20,92	9.726.900
30 mag 2023	21,60	21,70	21,03	21,28	21,28	6.601.100
26 mag 2023	21,79	22,02	21,51	21,71	21,71	6.906.500
25 mag 2023	21,12	21,61	21,04	21,48	21,48	6.256.300
24 mag 2023	21,42	21,44	21,00	21,22	21,22	7.487.300
23 mag 2023	21,51	21,83	21,14	21,61	21,61	5.691.400
22 mag 2023	21,86	21,89	21,56	21,70	21,70	4.250.100
19 mag 2023	22,43	22,44	21,71	21,82	21,82	5.393.500
18 mag 2023	21,74	22,24	21,44	22,17	22,17	5.650.900
17 mag 2023	21,38	21,97	21,20	21,90	21,90	8.087.300
16 mag 2023	21,29	21,50	20,91	20,98	20,98	5.429.300
15 mag 2023	21,29	21,57	21,14	21,44	21,44	5.026.900
12 mag 2023	21,44	21,44	21,02	21,13	21,13	4.941.600
11 mag 2023	20,78	21,34	20,62	21,21	21,21	6.916.900
10 mag 2023	21,99	21,99	20,93	21,36	21,36	8.610.700
09 mag 2023	21,43	21,90	21,27	21,59	21,59	6.242.400
08 mag 2023	22,26	22,44	21,51	21,59	21,59	6.235.700
05 mag 2023	21,32	21,85	21,30	21,68	21,68	8.076.100
05 mag 2023	0.05 Dividendo
04 mag 2023	21,55	21,78	20,90	20,96	20,91	9.435.900
03 mag 2023	22,54	23,07	21,71	21,75	21,70	11.367.700
02 mag 2023	22,55	22,76	21,72	22,57	22,52	10.494.800
01 mag 2023	22,99	23,14	22,70	22,89	22,84	8.458.400
28 apr 2023	23,48	23,60	22,63	22,88	22,83	11.719.500
27 apr 2023	23,60	23,84	23,31	23,73	23,67	7.138.400
26 apr 2023	24,28	24,53	23,34	23,48	23,42	5.798.100
25 apr 2023	24,67	24,75	24,02	24,18	24,12	6.513.200
24 apr 2023	24,84	25,33	24,82	25,23	25,17	4.675.200
21 apr 2023	25,43	25,43	24,68	25,01	24,95	6.265.500
20 apr 2023	25,50	26,71	25,38	25,77	25,71	6.737.600
19 apr 2023	26,38	26,38	25,72	25,96	25,90	5.153.000
18 apr 2023	26,32	26,76	26,28	26,66	26,60	4.237.800
17 apr 2023	25,92	26,38	25,79	26,26	26,20	5.423.100
14 apr 2023	26,27	26,56	25,42	25,78	25,72	6.223.800
13 apr 2023	25,91	26,40	25,76	26,28	26,22	6.090.000
12 apr 2023	26,27	26,42	25,66	25,80	25,74	5.321.700
11 apr 2023	25,99	26,26	25,73	26,02	25,96	5.761.400
10 apr 2023	24,93	25,90	24,92	25,42	25,36	5.644.400
06 apr 2023	24,45	24,92	24,18	24,80	24,74	4.371.700
05 apr 2023	24,36	24,86	24,19	24,53	24,47	7.751.100
04 apr 2023	26,30	26,36	24,29	24,82	24,76	9.330.300
03 apr 2023	26,35	26,54	25,90	26,33	26,27	5.116.900
31 mar 2023	26,39	26,46	25,96	26,10	26,04	5.008.500
30 mar 2023	26,48	26,54	25,89	26,12	26,06	4.872.900
29 mar 2023	26,19	26,31	25,86	26,11	26,05	5.252.100
28 mar 2023	25,59	25,96	25,49	25,76	25,70	4.164.100
27 mar 2023	25,57	25,79	24,85	25,50	25,44	7.235.100
24 mar 2023	24,51	25,10	23,95	25,00	24,94	8.185.000
23 mar 2023	25,40	25,94	24,59	25,00	24,94	7.190.800
22 mar 2023	25,87	26,09	25,11	25,20	25,14	7.451.700
21 mar 2023	25,50	26,21	25,42	25,86	25,80	8.149.700
20 mar 2023	24,95	25,45	24,76	24,91	24,85	8.715.000
17 mar 2023	25,16	25,40	23,84	23,97	23,91	23.337.700
16 mar 2023	24,07	24,80	23,81	24,52	24,46	8.681.900
15 mar 2023	25,99	26,01	23,77	24,44	24,38	14.802.200
14 mar 2023	27,69	27,86	26,59	27,05	26,99	7.976.200
13 mar 2023	26,66	27,38	26,09	26,80	26,74	8.722.800
10 mar 2023	28,86	29,10	26,93	27,21	27,15	8.253.300
09 mar 2023	29,58	30,14	28,65	28,81	28,74	5.433.200
08 mar 2023	29,04	29,62	28,64	29,60	29,53	5.680.100
07 mar 2023	29,78	29,79	28,94	28,97	28,90	5.127.300
06 mar 2023	30,87	31,05	29,86	29,99	29,92	7.077.500
03 mar 2023	31,21	31,55	30,88	31,37	31,30	8.620.300
02 mar 2023	30,30	31,15	30,14	31,02	30,95	5.964.000
01 mar 2023	31,27	31,44	30,46	30,64	30,57	8.166.600
28 feb 2023	29,18	30,85	28,97	30,63	30,56	9.773.400
27 feb 2023	28,42	29,37	28,42	28,91	28,84	6.213.700
24 feb 2023	27,57	28,31	27,40	28,27	28,20	5.297.700
23 feb 2023	28,57	28,75	27,80	28,31	28,24	4.881.100
22 feb 2023	28,19	28,76	27,85	28,39	28,32	6.335.000
21 feb 2023	28,11	28,79	28,00	28,34	28,27	6.205.000
17 feb 2023	29,61	29,61	27,77	28,02	27,95	8.688.800
16 feb 2023	29,81	30,42	29,50	29,79	29,72	5.568.500
15 feb 2023	28,82	29,98	28,49	29,92	29,85	6.542.000
14 feb 2023	28,03	29,37	27,83	29,21	29,14	7.928.100
13 feb 2023	27,90	28,38	27,51	28,24	28,17	4.114.800
10 feb 2023	27,50	27,99	27,14	27,95	27,88	4.908.200
10 feb 2023	0.05 Dividendo
09 feb 2023	29,10	29,21	28,06	28,10	27,98	4.951.700
08 feb 2023	27,82	28,87	27,72	28,67	28,55	7.372.100
07 feb 2023	30,15	30,16	27,45	28,10	27,98	14.077.800
06 feb 2023	29,85	30,30	29,33	30,08	29,95	7.307.000
03 feb 2023	29,87	31,34	29,76	30,05	29,92	12.158.400
02 feb 2023	29,55	29,55	28,73	29,23	29,11	7.723.300
01 feb 2023	28,47	29,47	28,16	29,34	29,22	5.573.700
31 gen 2023	28,24	28,69	28,13	28,49	28,37	5.670.100
30 gen 2023	28,32	28,91	28,29	28,35	28,23	3.316.900
27 gen 2023	29,03	29,42	28,71	28,83	28,71	5.388.200
26 gen 2023	29,07	29,35	28,06	29,26	29,14	6.122.700
25 gen 2023	27,50	28,81	27,42	28,79	28,67	5.297.200
24 gen 2023	28,00	28,10	27,44	27,93	27,81	4.417.500
23 gen 2023	28,19	28,46	27,69	28,20	28,08	5.526.600
20 gen 2023	27,62	28,24	27,25	28,21	28,09	4.991.000
19 gen 2023	27,30	27,95	27,29	27,64	27,52	4.798.000
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...