Mercado fechado

United States Steel Corporation (USX1.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
22,89+0,33 (+1,44%)
No fechamento: 08:05AM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de mai. de 202222,8922,8922,8922,8922,89107
25 de mai. de 202222,6322,6322,5622,5622,56-
24 de mai. de 202223,0823,0822,7022,7022,70-
23 de mai. de 202222,4222,9922,4222,9922,99-
20 de mai. de 202222,9723,2822,9723,2823,28-
19 de mai. de 202222,7022,8022,6522,8022,80107
18 de mai. de 202223,7723,7723,7723,7723,77-
17 de mai. de 202223,1523,5123,1523,5123,51-
16 de mai. de 202223,2424,1023,2424,1024,10-
13 de mai. de 202223,2423,2423,2423,2423,24-
12 de mai. de 202223,3323,3323,0123,3023,30250
11 de mai. de 202224,0824,0824,0824,0824,08-
10 de mai. de 202224,3924,7324,3924,7324,73360
09 de mai. de 202225,5725,5725,5725,5725,57-
06 de mai. de 202226,1026,1026,1026,1026,10-
06 de mai. de 20220.05 Dividendo
05 de mai. de 202228,2728,2727,0027,0026,95220
04 de mai. de 202227,8728,4427,8728,4428,39100
03 de mai. de 202228,2028,2028,2028,2028,15-
02 de mai. de 202228,8128,8128,8128,8128,75-
29 de abr. de 202231,3131,3131,3131,3131,25-
28 de abr. de 202230,5831,2630,5831,2631,2030
27 de abr. de 202229,5130,8929,5130,8930,83265
26 de abr. de 202230,2230,2230,2230,2230,16-
25 de abr. de 202231,6931,6931,6931,6931,64-
22 de abr. de 202231,6931,6931,6931,6931,64-
21 de abr. de 202234,0334,0331,3931,3931,33810
20 de abr. de 202234,6234,6234,6234,6234,56-
19 de abr. de 202234,2934,2934,2934,2934,23-
14 de abr. de 202233,5834,8733,5834,8734,81-
13 de abr. de 202233,3033,3033,3033,3033,243
12 de abr. de 202232,5032,5032,5032,5032,44-
11 de abr. de 202232,7433,1532,7432,9432,8871
08 de abr. de 202233,1333,3933,1333,3933,33-
07 de abr. de 202232,5232,6232,5232,6232,55-
06 de abr. de 202233,5333,5833,5333,5833,52-
05 de abr. de 202233,7034,5333,7034,5334,47-
04 de abr. de 202234,0234,0233,7133,7133,65-
01 de abr. de 202233,8934,3233,8934,3234,263.800
31 de mar. de 202232,8533,9132,8533,9133,85414
30 de mar. de 202232,5133,4532,3832,3832,32-
29 de mar. de 202234,0834,1432,0632,0632,00800
28 de mar. de 202234,7835,3234,7835,3235,25210
25 de mar. de 202234,3234,7734,3234,7734,7119
24 de mar. de 202232,4733,5132,4733,5133,45255
23 de mar. de 202231,6132,9231,6132,6732,61319
22 de mar. de 202232,0632,0632,0632,0632,00-
21 de mar. de 202229,6129,6129,6129,6129,56-
18 de mar. de 202229,8829,8829,8829,8829,82-
17 de mar. de 202229,4531,1029,4531,1031,04740
16 de mar. de 202229,0830,4529,0829,6129,56715
15 de mar. de 202229,0629,0628,4828,4828,43120
14 de mar. de 202230,3630,3630,0030,0029,9470
11 de mar. de 202230,0730,9029,7529,7529,69233
10 de mar. de 202227,8427,8427,8427,8427,79-
09 de mar. de 202226,7227,9926,7227,9927,94255
08 de mar. de 202228,3828,4328,3328,3328,28500
07 de mar. de 202228,8230,2027,9927,9927,941.622
04 de mar. de 202227,7128,1227,4928,0227,971.300
03 de mar. de 202225,7925,7925,7925,7925,74-
02 de mar. de 202224,8126,0024,8126,0025,95370
01 de mar. de 202224,1424,4724,1424,4724,42150
28 de fev. de 202224,2324,2324,0624,1724,13400
25 de fev. de 202221,5021,9021,2521,9021,861.778
24 de fev. de 202220,0620,3319,9520,3320,29460
23 de fev. de 202220,9520,9520,7420,7420,70-
22 de fev. de 202220,4920,4920,4920,4920,45-
21 de fev. de 202221,1121,1121,1121,1121,07-
18 de fev. de 202221,1921,1921,1921,1921,15120
17 de fev. de 202221,4021,4921,4021,4921,45-
16 de fev. de 202221,6022,2121,5721,5721,53-
15 de fev. de 202220,4320,4320,4320,4320,39-
14 de fev. de 202220,7321,0120,7321,0120,97550
11 de fev. de 202221,0821,0821,0021,0020,96100
10 de fev. de 202220,7820,7820,7820,7820,74-
09 de fev. de 202220,2020,2020,2020,2020,16-
08 de fev. de 202219,2819,2819,2819,2819,25-
07 de fev. de 202219,2819,2819,2819,2819,25-
04 de fev. de 202219,2219,5019,2019,2019,16660
04 de fev. de 20220.05 Dividendo
03 de fev. de 202219,2619,2619,2619,2619,1850
02 de fev. de 202219,0719,0719,0019,0018,91500
01 de fev. de 202218,2818,6618,2818,6618,5750
31 de jan. de 202217,3817,3817,3817,3817,30-
28 de jan. de 202216,9016,9016,9016,9016,82-
27 de jan. de 202216,3516,3516,3516,3516,28-
26 de jan. de 202216,6917,0416,6917,0416,96400
25 de jan. de 202216,9717,1216,7116,8516,78950
24 de jan. de 202216,9316,9316,1916,1916,12150
21 de jan. de 202218,6318,6318,2618,2618,18600
20 de jan. de 202219,8220,0419,8019,8019,71180
19 de jan. de 202220,8220,8220,1020,1020,0110
18 de jan. de 202222,0622,1321,0021,0020,91690
17 de jan. de 202222,5022,5022,5022,5022,40100
14 de jan. de 202222,0322,0622,0322,0621,9614
13 de jan. de 202222,2922,4622,2922,4622,36600
12 de jan. de 202221,3221,3221,3221,3221,23-
11 de jan. de 202221,6221,6221,6221,6221,52-
10 de jan. de 202222,2622,2622,2622,2622,16-
07 de jan. de 202221,7821,9121,7821,9121,814
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...