Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche US Steel
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 41,06 | -0,56 | -1,35% | 41,25 | 41,54 | 40,45 | 6.234.187 |
| 19 Mar 2025 | 41,62 | -0,08 | -0,19% | 41,70 | 41,88 | 41,2111 | 7.696.599 |
| 18 Mar 2025 | 41,70 | 1,59 | 3,96% | 40,30 | 42,10 | 40,06 | 6.674.226 |
| 17 Mar 2025 | 40,11 | 1,11 | 2,85% | 40,06 | 41,25 | 39,22 | 11.661.687 |
| 14 Mar 2025 | 39,00 | 1,48 | 3,94% | 37,93 | 39,03 | 37,53 | 2.950.343 |
| 13 Mar 2025 | 37,52 | -0,53 | -1,39% | 38,06 | 38,67 | 37,455 | 2.875.740 |
| 12 Mar 2025 | 38,05 | 0,99 | 2,67% | 37,46 | 38,5999 | 36,5506 | 6.432.310 |
| 11 Mar 2025 | 37,06 | 1,92 | 5,46% | 35,03 | 37,1486 | 35,00 | 8.765.610 |
| 10 Mar 2025 | 35,14 | -1,09 | -3,01% | 35,76 | 36,00 | 34,17 | 7.472.402 |
| 08 Mar 2025 | 36,23 | -0,96 | -2,58% | 37,02 | 37,45 | 35,91 | 5.151.840 |
| 07 Mar 2025 | 37,19 | -0,26 | -0,69% | 37,22 | 37,59 | 36,69 | 2.940.323 |
| 06 Mar 2025 | 37,45 | -0,25 | -0,66% | 38,23 | 38,4992 | 37,24 | 3.741.204 |
| 05 Mar 2025 | 37,70 | -1,14 | -2,94% | 38,30 | 38,63 | 36,41 | 3.794.325 |
| 04 Mar 2025 | 38,84 | -1,38 | -3,43% | 40,50 | 40,905 | 38,78 | 3.464.683 |
| 01 Mar 2025 | 40,22 | 1,27 | 3,26% | 39,00 | 40,24 | 38,97 | 5.578.114 |
| 28 Feb 2025 | 38,95 | 1,20 | 3,18% | 38,25 | 39,93 | 38,0401 | 5.549.643 |
| 27 Feb 2025 | 37,75 | -0,36 | -0,94% | 38,31 | 38,515 | 37,66 | 3.097.154 |
| 26 Feb 2025 | 38,11 | 0,42 | 1,11% | 37,73 | 38,14 | 37,34 | 3.503.746 |
| 25 Feb 2025 | 37,69 | 0,73 | 1,98% | 37,07 | 38,1075 | 36,71 | 3.746.423 |
| 22 Feb 2025 | 36,96 | -0,97 | -2,56% | 37,75 | 38,25 | 36,81 | 4.227.775 |
| 21 Feb 2025 | 37,93 | -1,11 | -2,84% | 38,60 | 38,75 | 37,66 | 3.419.231 |
| 20 Feb 2025 | 39,04 | 0,77 | 2,01% | 37,90 | 39,24 | 37,6208 | 4.621.026 |
| 19 Feb 2025 | 38,27 | -0,16 | -0,42% | 38,34 | 38,69 | 37,85 | 3.969.856 |
| 15 Feb 2025 | 38,43 | -0,39 | -1,00% | 38,90 | 39,13 | 37,64 | 5.493.817 |
| 14 Feb 2025 | 38,82 | 0,27 | 0,70% | 38,89 | 39,205 | 37,805 | 6.529.991 |
| 13 Feb 2025 | 38,55 | -0,71 | -1,81% | 39,00 | 39,46 | 38,55 | 4.405.694 |
| 12 Feb 2025 | 39,26 | 0,56 | 1,45% | 38,85 | 39,53 | 38,47 | 6.747.653 |
| 11 Feb 2025 | 38,70 | 1,72 | 4,65% | 38,31 | 39,18 | 37,4627 | 14.792.885 |
| 08 Feb 2025 | 36,98 | -2,29 | -5,83% | 39,71 | 41,38 | 35,15 | 31.896.629 |
| 07 Feb 2025 | 39,27 | 1,35 | 3,56% | 38,38 | 39,68 | 38,00 | 10.361.086 |
| 06 Feb 2025 | 37,92 | 0,12 | 0,32% | 37,85 | 38,15 | 37,415 | 3.612.732 |
| 05 Feb 2025 | 37,80 | 1,36 | 3,73% | 36,71 | 37,82 | 36,4579 | 2.661.066 |
| 04 Feb 2025 | 36,44 | -0,41 | -1,11% | 36,83 | 37,49 | 36,43 | 3.687.384 |
| 01 Feb 2025 | 36,85 | 0,32 | 0,88% | 36,02 | 37,69 | 36,02 | 4.612.909 |
| 31 Gen 2025 | 36,53 | -0,01 | -0,03% | 36,88 | 37,03 | 36,25 | 3.507.381 |
| 30 Gen 2025 | 36,54 | 0,21 | 0,58% | 36,36 | 37,5185 | 36,05 | 4.446.407 |
| 29 Gen 2025 | 36,33 | -0,49 | -1,33% | 37,09 | 37,09 | 36,21 | 6.063.751 |
| 28 Gen 2025 | 36,82 | -0,59 | -1,58% | 36,75 | 37,545 | 36,62 | 3.427.621 |
| 25 Gen 2025 | 37,41 | 0,94 | 2,58% | 37,30 | 37,835 | 37,27 | 3.364.910 |
| 24 Gen 2025 | 36,47 | 0,00 | 0,00% | 36,47 | 36,47 | 36,47 | 0 |
| 23 Gen 2025 | 36,47 | -0,11 | -0,30% | 36,41 | 37,06 | 36,27 | 3.162.948 |
| 22 Gen 2025 | 36,58 | 0,54 | 1,50% | 36,64 | 37,33 | 35,98 | 3.946.190 |
| 18 Gen 2025 | 36,04 | 0,24 | 0,67% | 35,89 | 36,50 | 35,75 | 3.420.908 |
| 17 Gen 2025 | 35,80 | -0,71 | -1,94% | 36,70 | 36,94 | 35,74 | 4.968.215 |
| 16 Gen 2025 | 36,51 | 0,02 | 0,05% | 36,71 | 37,4199 | 35,85 | 5.080.887 |
| 15 Gen 2025 | 36,49 | 0,15 | 0,41% | 36,43 | 37,225 | 36,31 | 7.014.983 |
| 14 Gen 2025 | 36,34 | 2,10 | 6,13% | 35,57 | 37,75 | 34,6701 | 30.484.942 |
| 11 Gen 2025 | 34,24 | 1,46 | 4,45% | 32,79 | 34,435 | 32,74 | 7.937.242 |
| 09 Gen 2025 | 32,78 | -0,52 | -1,56% | 33,17 | 33,45 | 32,0268 | 6.219.112 |
| 08 Gen 2025 | 33,30 | 0,35 | 1,06% | 33,10 | 34,18 | 32,92 | 10.071.053 |
| 07 Gen 2025 | 32,95 | 2,48 | 8,14% | 31,93 | 33,06 | 31,43 | 14.431.388 |
| 04 Gen 2025 | 30,47 | -2,13 | -6,53% | 30,35 | 31,39 | 29,87 | 31.494.518 |
| 03 Gen 2025 | 32,60 | -1,39 | -4,09% | 34,21 | 34,37 | 32,40 | 6.077.660 |
| 01 Gen 2025 | 33,99 | 2,96 | 9,54% | 31,12 | 35,31 | 30,91 | 13.485.847 |
| 31 Dic 2024 | 31,03 | -0,11 | -0,35% | 31,10 | 31,70 | 30,90 | 6.674.607 |
| 28 Dic 2024 | 31,14 | 0,14 | 0,45% | 31,03 | 31,48 | 30,60 | 4.407.495 |
| 27 Dic 2024 | 31,00 | -0,97 | -3,03% | 32,00 | 32,06 | 30,95 | 3.173.458 |
| 24 Dic 2024 | 31,97 | 0,60 | 1,91% | 31,16 | 32,25 | 30,85 | 5.733.964 |
| 24 Dic 2024 | 31,37 | 1,23 | 4,08% | 30,27 | 31,7795 | 29,75 | 4.912.711 |
