Mercado fechará em 5 h 26 min

United States Steel Corporation (USX1.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
39,26+0,10 (+0,24%)
A partir de 09:11AM CEST. Mercado aberto.
Período:
12 de abr. de 2023 - 12 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de abr. de 202439,2639,2639,2639,2639,2670
11 de abr. de 202439,1639,1639,1639,1639,16-
10 de abr. de 202438,4338,4338,4338,4338,43-
09 de abr. de 202437,0537,8937,0537,8937,8970
08 de abr. de 202437,7637,7637,7637,7637,76-
05 de abr. de 202437,6537,6537,6537,6537,65-
04 de abr. de 202438,6538,6538,6538,6538,65-
03 de abr. de 202438,3338,3338,3338,3338,33-
02 de abr. de 202438,9438,9438,9438,9438,94-
28 de mar. de 202437,7137,7137,7137,7137,71-
27 de mar. de 202437,3337,3337,3337,3337,33-
26 de mar. de 202436,8137,3336,8137,3337,33-
25 de mar. de 202436,3337,1936,3337,1937,19-
22 de mar. de 202436,9437,0036,9437,0037,00-
21 de mar. de 202436,3636,3636,3636,3636,36-
20 de mar. de 202436,5936,7636,4936,7636,7625
19 de mar. de 202435,7836,2535,7836,2536,25-
18 de mar. de 202435,4435,8335,2935,8335,831.584
15 de mar. de 202434,8835,7234,8835,4935,491.762
14 de mar. de 202439,0039,0035,7735,7735,77-
13 de mar. de 202442,6042,6042,0442,0442,041.000
12 de mar. de 202442,8243,1642,8242,9942,99200
11 de mar. de 202442,9943,4742,9943,4743,47200
08 de mar. de 202443,3543,3543,3543,3543,35-
07 de mar. de 202443,0943,5143,0943,5143,51-
06 de mar. de 202443,8343,8343,8343,8343,83-
05 de mar. de 202443,8043,8043,8043,8043,80-
04 de mar. de 202443,5043,5043,5043,5043,50-
01 de mar. de 202443,7143,7143,7143,7143,71-
29 de fev. de 202443,6743,6743,6743,6743,67-
28 de fev. de 202443,4443,4443,4443,4443,44-
27 de fev. de 202443,7443,7443,7443,7443,74-
26 de fev. de 202443,4643,4643,4643,4643,46-
23 de fev. de 202442,8842,8842,8842,8842,88-
22 de fev. de 202442,5842,5842,5842,5842,58-
21 de fev. de 202442,1942,1942,1942,1942,19-
20 de fev. de 202442,2042,4042,2042,4042,40400
19 de fev. de 202442,5342,5342,5342,5342,53-
16 de fev. de 202442,3542,3542,3542,3542,35-
15 de fev. de 202442,4442,4442,4442,4442,44-
14 de fev. de 202442,4742,4742,4742,4742,47-
13 de fev. de 202442,3342,3342,3342,3342,33-
12 de fev. de 202442,6342,6342,6342,6342,63-
09 de fev. de 202442,7842,7842,7842,7842,78-
09 de fev. de 20240.05 Dividendo
08 de fev. de 202442,6042,6042,6042,6042,55-
07 de fev. de 202442,0442,0442,0442,0442,00-
06 de fev. de 202442,1742,1742,1742,1742,13-
05 de fev. de 202442,3542,4142,3542,4142,3650
02 de fev. de 202442,9242,9242,9242,9242,87-
01 de fev. de 202443,2443,2443,2443,2443,19-
31 de jan. de 202444,4244,4244,4244,4244,37-
30 de jan. de 202444,3644,3644,3644,3644,31-
29 de jan. de 202444,3544,3544,3544,3544,30-
26 de jan. de 202444,4444,4444,4444,4444,38-
25 de jan. de 202444,3544,3544,3544,3544,30-
24 de jan. de 202444,2544,2544,2544,2544,20-
23 de jan. de 202443,7543,7543,7543,7543,70-
22 de jan. de 202443,8843,9043,8843,9043,85-
19 de jan. de 202443,4043,4043,4043,4043,35-
18 de jan. de 202443,1543,1543,1543,1543,10-
17 de jan. de 202443,2143,2143,2143,2143,16-
16 de jan. de 202443,1143,5143,1143,5143,46-
15 de jan. de 202442,7442,7442,7442,7442,6950
12 de jan. de 202443,3543,3543,2243,2243,171.350
11 de jan. de 202443,8843,8843,8843,8843,82-
10 de jan. de 202444,0944,0944,0944,0944,04-
09 de jan. de 202444,0644,0644,0644,0644,01-
08 de jan. de 202443,8543,8543,8543,8543,80-
05 de jan. de 202443,6543,9743,6543,9743,92-
04 de jan. de 202443,6643,8443,6643,8443,79-
03 de jan. de 202443,4243,8443,4243,8443,79-
02 de jan. de 202443,7743,7743,7743,7743,72-
29 de dez. de 202344,0044,0044,0044,0043,9510
28 de dez. de 202343,4243,4243,4243,4243,36-
27 de dez. de 202343,4743,4743,4743,4743,41-
22 de dez. de 202343,0943,6943,0943,4443,39926
21 de dez. de 202343,4543,8143,4543,8143,75-
20 de dez. de 202343,8243,8243,8243,8243,77-
19 de dez. de 202345,0445,0444,2244,2244,171.630
18 de dez. de 202335,7946,2935,7945,5845,52370
15 de dez. de 202335,1235,6935,1235,6935,65-
14 de dez. de 202335,2135,3535,2135,3535,31-
13 de dez. de 202333,5133,7333,5133,7333,69-
12 de dez. de 202333,2833,3433,2833,3433,30-
11 de dez. de 202333,0833,2233,0833,2233,18-
08 de dez. de 202333,0733,0733,0733,0733,03-
07 de dez. de 202332,9932,9932,9932,9932,96-
06 de dez. de 202333,3533,3533,3533,3533,31-
05 de dez. de 202333,4133,4133,4133,4133,37-
04 de dez. de 202333,0633,0633,0633,0633,02-
01 de dez. de 202332,6532,6532,6532,6532,61-
30 de nov. de 202332,1932,1932,1932,1932,15-
29 de nov. de 202331,9831,9831,9831,9831,94-
28 de nov. de 202331,5832,3031,5832,3032,26120
27 de nov. de 202331,5431,5431,5431,5431,50-
24 de nov. de 202331,5831,5831,5831,5831,54-
23 de nov. de 202331,5831,5831,5831,5831,54-
22 de nov. de 202331,0031,0031,0031,0030,96-
21 de nov. de 202330,9031,3230,9031,3231,28-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...