United States Steel

X
🏛️ México →
1,046.24
Última Actualización: 2025-06-17
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 482.99 489.86 476.82 488.02 0.2M
2021-12-30 484.83 487.71 477.00 477.63 0.0M
2021-12-29 483.00 483.93 475.88 478.47 0.1M
2021-12-28 485.00 487.55 480.00 483.00 0.0M
2021-12-27 480.00 491.72 480.00 489.27 0.1M
2021-12-23 477.00 479.99 471.21 479.87 0.0M
2021-12-22 475.00 481.99 475.00 476.23 0.1M
2021-12-21 462.83 475.00 462.83 472.04 0.0M
2021-12-20 473.68 473.68 454.00 459.05 0.4M
2021-12-17 476.74 480.91 460.58 479.04 0.3M
2021-12-16 488.58 501.76 486.10 488.39 0.1M
2021-12-15 479.24 479.24 465.00 475.91 0.0M
2021-12-14 473.79 495.67 473.79 487.87 0.5M
2021-12-13 477.11 477.11 461.03 468.07 0.1M
2021-12-10 478.68 480.42 468.81 473.92 0.0M
2021-12-09 490.98 490.98 483.05 484.03 0.3M
2021-12-08 493.80 498.86 485.03 494.53 0.0M
2021-12-07 498.61 506.81 491.95 493.65 0.2M
2021-12-06 480.00 490.70 476.58 482.08 0.2M
2021-12-03 477.64 488.24 470.11 480.68 0.8M
2021-12-02 475.11 491.82 473.00 476.70 0.7M
2021-12-01 487.50 500.04 479.23 482.00 0.7M
2021-11-30 505.00 510.93 480.11 487.24 0.0M
2021-11-29 511.84 514.34 505.36 507.10 0.0M
2021-11-26 516.00 528.89 515.00 528.00 0.0M
2021-11-24 540.00 550.00 535.00 540.98 0.1M
2021-11-23 543.02 557.80 541.15 544.99 0.0M
2021-11-22 525.00 545.50 525.00 536.12 0.1M
2021-11-19 501.00 515.16 495.72 508.96 0.0M
2021-11-18 506.48 511.44 499.69 505.04 0.0M
2021-11-17 521.97 525.76 504.87 506.48 0.2M
2021-11-16 530.00 532.50 520.00 525.25 0.0M
2021-11-12 550.07 553.50 539.46 541.62 0.5M
2021-11-11 518.50 553.00 518.50 549.55 0.5M
2021-11-10 531.00 537.00 522.00 522.00 0.0M
2021-11-09 541.00 541.24 522.54 531.47 0.0M
2021-11-08 558.02 576.66 541.46 545.78 0.0M
2021-11-05 541.49 541.83 528.31 532.33 0.0M
2021-11-04 543.99 546.43 539.00 539.06 0.0M
2021-11-03 535.00 551.13 535.00 542.74 0.0M
2021-11-01 551.31 551.31 530.86 535.09 0.2M
2021-10-29 515.00 555.12 515.00 547.34 0.2M
2021-10-28 479.63 481.18 468.20 477.02 0.3M
2021-10-27 485.80 486.00 472.81 474.62 0.5M
2021-10-26 495.61 502.00 481.47 494.40 0.9M
2021-10-25 479.01 500.00 469.06 496.88 0.7M
2021-10-22 450.00 463.33 442.97 462.02 1.2M
2021-10-21 452.64 459.33 444.03 449.74 0.0M
2021-10-20 442.58 460.00 442.36 455.00 0.0M
2021-10-19 438.00 447.29 433.23 446.42 0.0M
2021-10-18 437.00 444.77 417.83 443.84 0.0M
2021-10-15 464.59 470.00 449.40 450.79 0.8M
2021-10-14 452.25 471.30 452.25 459.94 0.6M
2021-10-13 450.66 450.66 440.00 441.44 0.2M
2021-10-12 445.99 452.80 445.00 451.03 0.0M
2021-10-11 440.00 453.00 440.00 446.40 0.2M
2021-10-08 430.00 433.00 428.00 429.40 0.0M
2021-10-07 432.65 440.60 427.00 428.74 0.2M
2021-10-06 449.00 450.00 421.43 422.24 0.0M
2021-10-05 450.51 463.12 450.51 462.00 0.0M
2021-10-04 453.09 459.10 449.23 449.28 0.2M
2021-10-01 454.27 454.36 438.48 445.14 0.0M
2021-09-30 455.50 458.44 449.50 454.88 0.1M
2021-09-29 471.00 471.00 445.08 448.43 0.1M
2021-09-28 461.58 462.18 449.13 456.29 0.1M
2021-09-27 447.00 461.87 447.00 459.13 0.1M
2021-09-24 437.00 448.33 435.00 438.02 0.0M
2021-09-23 440.84 448.00 437.86 438.81 0.0M
2021-09-22 444.25 447.08 431.80 432.76 0.2M
2021-09-21 440.02 440.02 422.00 433.32 0.0M
2021-09-20 450.00 450.00 433.59 440.53 0.0M
2021-09-17 490.11 490.11 462.51 468.10 0.3M
2021-09-15 495.96 523.23 495.96 510.11 0.0M
2021-09-14 505.00 506.79 485.86 487.02 0.0M
2021-09-13 522.63 522.63 494.16 504.93 0.0M
2021-09-10 523.00 533.79 515.09 515.11 0.1M
2021-09-09 513.16 516.27 501.01 513.43 0.0M
2021-09-08 523.00 524.14 505.00 507.65 0.0M
2021-09-07 525.50 534.41 524.29 528.40 0.0M
2021-09-06 525.00 545.00 525.00 525.00 0.0M
2021-09-03 540.96 540.96 522.90 523.42 0.0M
2021-09-02 548.99 554.38 537.00 537.00 0.0M
2021-09-01 530.00 545.82 517.00 538.64 0.0M
2021-08-31 545.00 545.00 529.00 536.91 0.0M
2021-08-30 560.00 562.56 544.12 545.47 0.0M
2021-08-27 552.80 565.02 551.38 555.71 0.0M
2021-08-26 552.54 559.67 536.75 542.12 0.0M
2021-08-25 564.16 573.45 551.84 552.38 0.0M
2021-08-24 560.60 576.00 560.60 564.28 0.1M
2021-08-23 560.13 565.00 551.00 553.34 0.1M
2021-08-20 563.99 568.77 545.36 549.66 0.2M
2021-08-19 575.61 575.61 543.10 553.79 0.7M
2021-08-18 562.40 611.00 562.40 591.36 0.3M
2021-08-17 567.00 567.00 553.00 565.34 0.0M
2021-08-16 558.00 583.60 553.00 575.24 0.0M
2021-08-13 558.56 582.00 558.52 574.33 0.0M
2021-08-12 557.18 561.99 543.71 559.12 0.1M
2021-08-11 570.10 576.50 551.11 564.62 0.6M
2021-08-10 545.00 581.02 545.00 570.10 0.6M
2021-08-09 515.52 543.90 515.52 541.05 0.2M
2021-08-06 512.00 525.00 507.00 518.45 0.0M
2021-08-05 501.83 512.00 501.83 503.34 0.0M
2021-08-04 510.00 519.00 502.62 504.62 0.2M
2021-08-03 495.86 515.36 488.00 513.29 0.7M
2021-08-02 526.95 526.95 497.00 497.60 0.3M
2021-07-30 508.00 527.37 500.64 526.01 0.1M
2021-07-29 495.00 518.67 490.99 505.85 0.7M
2021-07-28 475.07 488.50 467.61 487.41 0.0M
2021-07-27 480.00 480.00 467.00 475.29 0.2M
2021-07-26 475.00 486.00 470.00 485.12 0.6M
2021-07-23 466.96 466.96 453.50 463.84 0.0M
2021-07-22 465.80 468.76 447.26 463.47 0.1M
2021-07-21 448.00 467.97 448.00 465.80 0.1M
2021-07-20 431.94 446.24 426.00 445.11 0.0M
2021-07-19 434.00 434.00 411.25 429.02 0.0M
2021-07-16 462.30 462.30 434.01 435.46 0.0M
2021-07-15 471.85 476.11 456.78 463.44 0.0M
2021-07-14 490.27 496.06 461.50 462.63 0.2M
2021-07-13 494.12 499.33 484.00 486.57 0.0M
2021-07-12 487.58 501.06 472.47 496.61 0.0M
2021-07-09 465.08 488.51 464.00 485.77 0.1M
2021-07-08 445.00 456.24 433.00 451.71 0.0M
2021-07-07 451.00 466.20 449.00 457.13 1.3M
2021-07-06 468.50 468.50 448.02 451.84 0.0M
2021-07-05 481.00 481.00 481.00 481.00 0.0M
2021-07-02 477.44 483.00 473.00 476.00 0.0M
2021-07-01 488.12 492.97 476.05 481.60 0.0M
2021-06-30 463.00 478.50 462.01 477.44 0.0M
2021-06-29 462.30 473.00 462.02 464.48 0.0M
2021-06-28 480.99 480.99 455.00 460.98 0.0M
2021-06-25 487.00 487.79 469.00 474.11 0.0M
2021-06-24 478.57 491.99 469.00 483.11 0.0M
2021-06-23 476.32 491.05 474.00 475.22 0.0M
2021-06-22 482.56 485.00 468.65 470.04 0.6M
2021-06-21 474.70 488.99 473.01 476.92 0.8M
2021-06-18 485.22 495.00 464.64 466.77 0.1M
2021-06-17 525.00 525.99 475.00 487.66 0.1M
2021-06-16 536.40 536.40 514.00 523.96 1.0M
2021-06-15 534.00 540.00 517.49 537.82 0.0M
2021-06-14 563.46 563.46 531.01 533.66 1.1M
2021-06-11 560.00 574.99 555.87 570.55 0.4M
2021-06-10 542.00 560.00 530.01 547.81 0.7M
2021-06-09 525.00 545.70 509.00 538.92 0.1M
2021-06-08 510.25 523.10 498.81 522.45 0.0M
2021-06-07 520.46 526.21 503.91 515.75 0.0M
2021-06-04 528.00 536.00 513.56 520.46 0.0M
2021-06-03 518.45 526.62 500.00 526.09 0.1M
2021-06-02 526.59 534.98 510.00 519.24 0.0M
2021-06-01 524.61 533.49 520.10 532.99 0.0M
2021-05-31 515.00 515.00 515.00 515.00 0.0M
2021-05-28 519.29 528.00 505.50 516.41 0.0M
2021-05-27 500.51 529.00 500.51 518.70 1.3M
2021-05-26 481.00 490.99 472.43 490.30 0.0M
2021-05-25 485.44 492.01 467.12 469.90 0.0M
2021-05-24 479.13 486.01 467.00 484.11 0.0M
2021-05-21 485.37 496.00 476.00 479.13 1.3M
2021-05-20 485.00 485.00 463.38 477.52 0.0M
2021-05-19 490.84 490.84 472.10 487.21 0.0M
2021-05-18 524.17 524.39 503.88 509.26 0.0M
2021-05-17 503.61 526.36 502.36 521.28 0.0M
2021-05-14 514.62 521.00 493.20 506.78 0.7M
2021-05-13 539.53 558.00 507.00 514.62 1.2M
2021-05-12 579.89 585.00 526.29 530.08 0.8M
2021-05-11 536.07 576.62 533.40 574.88 1.4M
2021-05-10 560.00 595.71 545.00 549.87 0.4M
2021-05-07 515.85 557.00 514.51 551.99 1.1M
2021-05-06 529.36 532.05 480.01 519.84 0.0M
2021-05-05 545.86 549.99 509.30 520.67 1.8M
2021-05-04 499.94 537.04 404.00 537.04 0.9M
2021-05-03 466.91 505.20 466.91 497.99 0.4M
2021-04-30 445.00 480.69 432.66 466.57 0.5M
2021-04-29 473.23 474.00 449.00 451.31 0.0M
2021-04-28 473.00 473.91 460.00 466.16 0.0M
2021-04-27 490.53 496.00 472.66 477.06 1.4M
2021-04-26 476.57 496.06 476.57 492.47 0.4M
2021-04-23 446.95 472.61 444.21 469.95 0.9M
2021-04-22 449.71 454.00 436.33 444.99 0.0M
2021-04-21 421.70 446.24 414.14 445.02 0.5M
2021-04-20 451.00 451.00 418.84 428.72 0.0M
2021-04-19 453.67 474.15 447.00 452.53 1.5M
2021-04-16 445.00 453.85 440.00 451.56 0.2M
2021-04-15 465.00 465.00 432.78 440.79 1.0M
2021-04-14 439.26 470.00 435.61 457.97 1.5M
2021-04-13 427.72 440.00 422.00 438.63 0.0M
2021-04-12 440.11 442.90 422.00 429.74 0.0M
2021-04-09 460.32 465.00 443.11 444.74 0.0M
2021-04-08 475.75 475.75 443.00 455.97 0.1M
2021-04-07 488.82 490.00 477.78 479.00 0.0M
2021-04-06 500.01 501.00 476.16 488.82 1.0M
2021-04-05 537.00 537.00 502.00 502.00 1.1M
2021-03-31 535.00 555.00 519.30 537.02 1.0M
2021-03-30 507.00 535.15 488.29 527.00 0.6M
2021-03-29 480.00 522.50 466.36 489.58 0.7M
2021-03-26 425.00 469.11 425.00 466.36 0.1M
2021-03-25 407.01 422.68 390.00 422.68 0.8M
2021-03-24 405.01 441.50 405.01 411.50 0.8M
2021-03-23 435.10 448.79 410.10 414.97 0.0M
2021-03-22 459.10 466.47 447.55 447.77 0.0M
2021-03-19 465.00 470.00 446.00 460.00 0.0M
2021-03-18 453.56 488.57 453.56 465.24 0.0M
2021-03-17 440.88 463.00 440.00 450.01 1.1M
2021-03-16 490.00 490.00 435.20 440.89 0.5M
2021-03-12 460.00 505.01 460.00 502.00 0.3M
2021-03-11 449.90 465.00 449.90 459.98 0.7M
2021-03-10 444.07 446.52 432.00 436.97 0.7M
2021-03-09 445.90 450.00 414.91 448.27 0.0M
2021-03-08 389.82 451.00 389.82 450.56 1.2M
2021-03-05 381.75 390.00 363.00 384.01 1.6M
2021-03-04 386.31 387.00 356.89 368.99 0.0M
2021-03-03 395.00 407.58 390.03 393.02 0.1M
2021-03-02 379.10 398.01 376.70 384.90 0.4M
2021-03-01 365.00 379.80 362.89 379.80 0.1M
2021-02-26 365.01 370.99 342.66 350.21 0.0M
2021-02-25 402.00 410.01 366.00 368.28 0.5M
2021-02-24 375.46 398.50 373.92 396.42 1.0M
2021-02-23 396.00 396.00 357.00 374.26 0.1M
2021-02-22 370.00 402.55 370.00 390.69 0.1M
2021-02-19 356.80 368.00 354.02 367.32 0.1M
2021-02-18 362.00 370.77 346.01 346.31 1.3M
2021-02-17 380.00 385.42 359.50 363.13 0.3M
2021-02-16 344.00 372.70 340.59 370.60 1.0M
2021-02-15 330.00 334.00 330.00 334.00 0.0M
2021-02-12 330.00 331.00 327.60 329.00 0.0M
2021-02-11 335.00 335.00 325.00 327.00 0.0M
2021-02-10 335.00 335.00 325.00 329.00 0.0M
2021-02-09 335.01 335.60 326.50 330.50 0.0M
2021-02-08 343.10 349.58 338.39 339.78 0.0M
2021-02-05 335.75 343.00 332.50 333.20 0.1M
2021-02-04 336.40 338.33 330.00 335.87 0.0M
2021-02-03 350.00 350.00 325.00 331.40 0.0M
2021-02-02 365.54 368.09 350.01 355.69 0.0M
2021-01-29 371.01 402.55 362.00 364.27 0.9M
2021-01-28 389.00 399.00 380.00 380.65 0.8M
2021-01-27 361.01 386.00 344.57 369.77 0.2M
2021-01-26 370.01 383.09 361.60 363.70 0.0M
2021-01-25 376.40 383.64 372.00 383.64 0.0M
2021-01-22 378.00 394.99 369.00 376.42 0.4M
2021-01-21 400.00 400.00 378.85 378.99 0.5M
2021-01-20 430.20 430.20 405.50 405.79 0.0M
2021-01-19 418.00 433.36 418.00 420.20 0.1M
2021-01-18 414.00 414.00 412.05 412.05 0.0M
2021-01-15 436.00 436.00 406.13 414.00 0.4M
2021-01-14 430.00 460.00 430.00 437.12 0.8M
2021-01-13 490.00 490.00 440.73 443.60 0.1M
2021-01-12 460.00 492.00 456.31 474.74 0.4M
2021-01-11 443.00 469.05 433.27 459.52 0.4M
2021-01-08 421.01 462.40 421.01 443.82 0.7M
2021-01-07 428.42 445.34 403.00 410.00 0.6M
2021-01-06 350.00 426.00 350.00 415.71 1.5M
2021-01-05 342.00 380.35 342.00 364.64 0.3M
2021-01-04 341.80 348.21 336.00 342.39 0.6M