Dati storici United States Steel - USX1

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	32,055	36,52	31,97	35,39	2.659	2,99	9,33%
1 Mese	29,005	36,52	28,01	32,90	2.042	6,04	20,82%
3 Mesi	36,00	41,00	28,01	34,44	1.158	-0,955	-2,65%
6 Mesi	35,00	41,00	24,99	33,42	1.058	0,045	0,13%
1 Anno	43,26	44,74	24,99	34,55	765	-8,22	-18,99%
3 Anni	22,54	46,48	16,308	28,35	737	12,51	55,48%
5 Anni	9,481	46,48	4,4045	23,40	857	25,56	269,63%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Gen 2025	35,00	0,38	1,11%	35,055	35,11	34,885	1.195
16 Gen 2025	34,615	-0,85	-2,40%	35,375	35,82	34,615	227
15 Gen 2025	35,465	-0,11	-0,31%	35,715	35,965	35,05	462
14 Gen 2025	35,575	-0,10	-0,28%	35,54	35,575	35,13	1.216
13 Gen 2025	35,675	2,27	6,78%	33,51	36,52	33,51	9.902
10 Gen 2025	33,41	2,11	6,74%	32,055	33,41	31,97	1.489
09 Gen 2025	31,30	0,00	0,00%	31,30	31,30	31,30	0,00
08 Gen 2025	31,30	-0,70	-2,19%	32,375	32,51	31,30	401
07 Gen 2025	32,00	0,50	1,59%	31,805	32,24	31,55	1.444
06 Gen 2025	31,50	1,77	5,94%	30,01	31,50	30,01	1.185
03 Gen 2025	29,735	-2,27	-7,08%	29,00	30,11	28,01	5.712
02 Gen 2025	32,00	2,26	7,58%	32,83	33,435	32,00	4.322
30 Dic 2024	29,745	-0,18	-0,58%	30,055	30,055	29,745	61
27 Dic 2024	29,92	1,04	3,60%	30,20	30,20	29,71	688
23 Dic 2024	28,88	-0,45	-1,52%	29,265	29,265	28,88	126
20 Dic 2024	29,325	-0,90	-2,96%	29,005	29,325	28,14	1.355
19 Dic 2024	30,22	-0,73	-2,34%	30,10	30,22	30,10	2.552