Mercado abrirá em 45 mins

United States Steel Corp (USX1.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
34,60+0,62 (+1,82%)
A partir de 08:03AM CEST. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202434,8134,8134,8134,6034,60100
25 de abr. de 202433,9933,9933,9933,9933,99-
24 de abr. de 202434,8134,8134,8134,8134,81-
23 de abr. de 202436,1736,1736,1736,1736,17-
22 de abr. de 202436,1536,1536,1536,1536,15-
19 de abr. de 202436,2236,2236,2236,2236,22-
18 de abr. de 202436,6736,6736,6736,6736,67-
17 de abr. de 202437,8137,8137,8137,8137,81-
16 de abr. de 202438,2638,2638,2638,2638,26-
15 de abr. de 202438,8638,8638,8638,8638,86-
12 de abr. de 202439,2839,2839,2839,2839,28-
11 de abr. de 202439,2239,2239,2239,2239,22-
10 de abr. de 202438,5638,5638,5638,5638,56-
09 de abr. de 202437,2137,2137,2137,2137,21-
08 de abr. de 202437,8737,8737,8737,8737,87-
05 de abr. de 202437,8637,8637,8637,8637,86-
04 de abr. de 202438,5538,7238,5538,7238,72100
03 de abr. de 202438,2238,2238,2238,2238,22-
02 de abr. de 202438,7238,7238,7238,7238,72-
28 de mar. de 202437,7937,7937,7937,7937,79-
27 de mar. de 202437,7237,7237,7237,7237,72-
26 de mar. de 202436,9436,9436,9436,9436,94-
25 de mar. de 202436,6336,6336,6336,6336,63-
22 de mar. de 202436,8836,8836,8836,8836,88-
21 de mar. de 202436,2836,2836,2836,2836,28-
20 de mar. de 202436,5136,5136,5136,5136,51-
19 de mar. de 202435,7035,7035,7035,7035,70-
18 de mar. de 202435,6735,6735,6735,6735,67-
15 de mar. de 202434,8134,8134,8134,8134,81-
14 de mar. de 202439,0639,0639,0639,0639,06-
13 de mar. de 202442,7742,7742,7742,7742,77-
12 de mar. de 202443,0243,0243,0243,0243,02-
11 de mar. de 202443,1743,1743,1743,1743,17-
08 de mar. de 202443,3043,3043,3043,3043,30-
07 de mar. de 202443,1343,1343,1343,1343,13-
06 de mar. de 202443,8643,8643,8643,8643,86-
05 de mar. de 202443,8543,8543,8543,8543,85-
04 de mar. de 202443,4943,4943,4943,4943,49-
01 de mar. de 202443,7143,7143,7143,7143,71-
29 de fev. de 202443,6743,6743,6743,6743,67-
28 de fev. de 202443,7843,7843,7843,7843,78-
27 de fev. de 202443,7343,7343,7343,7343,73-
26 de fev. de 202443,4643,4643,4643,4643,46-
23 de fev. de 202442,8742,8742,8742,8742,87-
22 de fev. de 202442,5542,5542,5542,5542,55-
21 de fev. de 202442,1742,1742,1742,1742,17-
20 de fev. de 202442,4442,4442,4442,4442,44-
19 de fev. de 202442,5342,5342,5342,5342,53-
16 de fev. de 202442,3342,3342,3342,3342,33-
15 de fev. de 202442,4442,4442,4442,4442,44-
14 de fev. de 202442,3842,3842,3842,3842,38-
13 de fev. de 202442,3342,3342,3342,3342,33-
12 de fev. de 202442,6942,6942,6942,6942,69-
09 de fev. de 202442,8142,8142,8142,8142,81-
09 de fev. de 20240.05 Dividendo
08 de fev. de 202442,6042,6042,6042,6042,56-
07 de fev. de 202442,0642,0642,0642,0642,02-
06 de fev. de 202442,1542,1542,1542,1542,11-
05 de fev. de 202442,3842,3842,3842,3842,33-
02 de fev. de 202442,9242,9242,9242,9242,87-
01 de fev. de 202443,6743,6743,6743,6743,62-
31 de jan. de 202444,4244,4244,4244,4244,37-
30 de jan. de 202444,3544,3544,3544,3544,30-
29 de jan. de 202444,3544,3544,3544,3544,2920
26 de jan. de 202444,3344,3344,3344,3344,28-
25 de jan. de 202444,3844,3844,3844,3844,33-
24 de jan. de 202444,2744,2744,2744,2744,22-
23 de jan. de 202443,7444,1843,7444,1844,13100
22 de jan. de 202443,8343,8343,8343,8343,77-
19 de jan. de 202443,4043,4043,4043,4043,34-
18 de jan. de 202443,1543,1543,1543,1543,10-
17 de jan. de 202443,2143,2143,2143,2143,15-
16 de jan. de 202443,1043,1043,1043,1043,05-
15 de jan. de 202443,3543,3543,3543,3543,30-
12 de jan. de 202443,3543,3543,3543,3543,30-
11 de jan. de 202443,8843,8843,8843,8843,82-
10 de jan. de 202444,0844,0844,0844,0844,03-
09 de jan. de 202444,0644,0644,0644,0644,00-
08 de jan. de 202443,8543,8543,8543,8543,79-
05 de jan. de 202443,6743,6743,6743,6743,62-
04 de jan. de 202443,7043,7043,7043,7043,65-
03 de jan. de 202443,6143,6143,6143,6143,56-
02 de jan. de 202443,9743,9743,9743,9743,91-
29 de dez. de 202343,8543,9343,8543,9243,86-
28 de dez. de 202343,6443,6443,6443,6443,59-
27 de dez. de 202343,6743,6743,6743,6743,62-
22 de dez. de 202343,2843,2843,2843,2843,22-
21 de dez. de 202343,7843,7843,7843,7843,73-
20 de dez. de 202343,8443,8443,8443,8443,79-
19 de dez. de 202345,2945,2945,2945,2945,24-
18 de dez. de 202336,2036,2036,2036,2036,16-
15 de dez. de 202335,2835,2835,2835,2835,24-
14 de dez. de 202335,6035,6035,6035,6035,56-
13 de dez. de 202333,7733,7733,7733,7733,73-
12 de dez. de 202333,4433,4433,4433,4433,40-
11 de dez. de 202333,2633,2633,2633,2633,22-
08 de dez. de 202333,2233,2233,2233,2233,18-
07 de dez. de 202333,1333,1333,1333,1333,10-
06 de dez. de 202333,4733,4733,4733,4733,44-
05 de dez. de 202333,5733,5733,5733,5733,53-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...