United States Steel Corp. (X) Prix et données historiques

United States Steel Corp.
X
(NYSE)
Fermé
40.46
+2.08 (+5.42%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:40.48+0.02 (+0.05%)
Ouvert
38.62
Haut
42.00
Bas
38.43

Taux historiques United States Steel Corp.

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	42.00	38.38	38.50	40.51	5.22%
20 nov. 2024	42.15	38.04	39.33	38.38	-2.42%
19 nov. 2024	39.20	37.76	37.85	38.89	2.75%
18 nov. 2024	38.06	35.94	36.00	38.01	5.58%
15 nov. 2024	37.95	35.07	36.50	35.83	-1.84%
14 nov. 2024	37.85	36.29	37.75	36.38	-3.63%
13 nov. 2024	40.33	36.61	40.30	37.81	-6.18%
12 nov. 2024	40.34	39.74	40.10	40.03	-0.17%
11 nov. 2024	41.30	40.20	41.26	40.25	-2.45%
8 nov. 2024	42.81	41.16	42.16	41.25	-2.16%
7 nov. 2024	43.25	41.91	42.65	41.94	-1.66%
6 nov. 2024	43.30	39.80	41.44	42.26	1.98%
5 nov. 2024	39.89	38.31	38.47	39.03	1.45%
4 nov. 2024	38.70	37.97	38.70	38.21	-1.26%
1 nov. 2024	39.47	38.39	38.52	38.58	0.16%
31 oct. 2024	39.46	38.61	39.46	38.80	-1.67%
30 oct. 2024	39.82	39.10	39.34	39.48	0.36%
29 oct. 2024	39.95	37.80	38.40	39.41	2.63%
28 oct. 2024	38.94	38.06	38.94	38.38	-1.44%
25 oct. 2024	39.61	38.11	39.58	38.74	-2.12%
24 oct. 2024	39.81	39.13	39.47	39.45	-0.05%
23 oct. 2024	39.94	38.65	38.85	39.46	1.57%
22 oct. 2024	38.96	38.15	38.70	38.87	0.44%

Plus haut:43.30

Plus bas:35.07

Moyenne:39.13

Différence:1.81

% Variation:4.67%

Vendeur de données: Xignite Logo

Actions