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
2023-12-29 825.00 825.00 823.69 823.69 0.0M
2023-12-26 815.57 819.00 815.57 819.00 0.0M
2023-12-22 809.68 815.00 809.68 815.00 0.0M
2023-12-20 821.00 821.00 815.77 815.77 0.0M
2023-12-19 839.00 839.00 830.00 831.00 0.0M
2023-12-18 800.02 863.00 800.02 848.00 0.1M
2023-12-15 679.01 679.01 676.00 676.00 0.0M
2023-12-14 667.73 667.73 665.61 665.61 0.0M
2023-12-13 636.00 666.99 636.00 665.91 0.0M
2023-12-06 621.67 621.67 619.80 619.80 0.0M
2023-12-04 625.81 637.60 625.81 637.60 0.0M
2023-12-01 625.50 625.50 621.70 621.70 0.0M
2023-11-30 619.01 622.24 619.01 622.24 0.0M
2023-11-28 603.00 607.77 603.00 607.00 0.0M
2023-11-17 593.63 593.63 593.63 593.63 0.0M
2023-11-15 600.98 600.98 600.98 600.98 0.0M
2023-11-13 601.00 601.00 601.00 601.00 0.0M
2023-11-08 595.50 595.50 595.50 595.50 0.0M
2023-11-07 600.29 600.29 600.29 600.29 0.0M
2023-11-03 598.00 598.00 596.00 596.00 0.0M
2023-10-31 616.00 616.66 611.00 611.00 0.0M
2023-10-30 609.00 610.00 609.00 610.00 0.0M
2023-10-27 592.00 610.00 592.00 610.00 0.0M
2023-10-26 599.00 599.00 594.00 594.00 0.0M
2023-10-24 595.42 595.42 595.42 595.42 0.0M
2023-10-23 581.01 581.01 574.80 574.80 0.0M
2023-10-12 604.00 604.00 604.00 604.00 0.0M
2023-10-11 592.01 592.94 589.00 592.94 0.0M
2023-10-10 598.00 598.00 593.63 593.63 0.0M
2023-10-09 605.00 610.28 605.00 607.68 0.0M
2023-10-06 600.00 600.00 600.00 600.00 0.0M
2023-10-05 594.91 600.00 594.91 597.80 0.0M
2023-10-04 586.30 586.30 586.30 586.30 0.0M
2023-10-03 580.98 588.00 580.98 588.00 0.0M
2023-10-02 569.01 569.01 569.01 569.01 0.0M
2023-09-29 568.00 568.00 563.05 566.00 0.0M
2023-09-28 569.00 569.01 569.00 569.01 0.0M
2023-09-27 562.00 568.11 562.00 568.11 0.0M
2023-09-26 554.77 562.79 554.77 562.79 0.0M
2023-09-22 547.00 549.01 547.00 549.01 0.0M
2023-09-21 536.90 536.90 536.90 536.90 0.0M
2023-09-20 545.00 545.00 545.00 545.00 0.0M
2023-09-19 536.77 540.00 536.77 540.00 0.0M
2023-09-18 527.00 527.00 527.00 527.00 0.0M
2023-09-15 525.00 525.00 525.00 525.00 0.0M
2023-09-14 523.00 523.00 523.00 523.00 0.0M
2023-09-13 521.24 521.24 521.24 521.24 0.0M
2023-09-08 545.00 545.00 545.00 545.00 0.0M
2023-09-07 541.02 543.41 541.02 543.41 0.0M
2023-09-06 545.50 545.50 543.41 543.41 0.0M
2023-09-05 539.75 545.00 539.75 545.00 0.0M
2023-09-01 537.00 537.00 533.00 533.00 0.0M
2023-08-31 523.00 526.53 523.00 526.53 0.0M
2023-08-30 517.98 517.98 517.98 517.98 0.0M
2023-08-29 510.90 516.50 510.90 516.50 0.0M
2023-08-28 505.00 505.00 498.99 498.99 0.0M
2023-08-25 509.88 510.44 509.00 510.44 0.0M
2023-08-24 519.11 519.11 506.53 506.53 0.0M
2023-08-23 534.31 534.31 534.31 534.31 0.0M
2023-08-22 542.98 542.98 542.98 542.98 0.0M
2023-08-21 532.38 550.00 532.38 545.91 0.0M
2023-08-18 527.90 539.01 527.90 532.38 0.0M
2023-08-17 530.47 533.11 526.69 526.69 0.0M
2023-08-16 514.93 546.82 514.93 531.00 0.0M
2023-08-15 523.39 524.00 514.30 518.34 0.0M
2023-08-14 478.47 554.27 478.47 529.50 0.1M
2023-08-11 383.54 385.48 383.18 383.52 0.0M
2023-08-10 402.22 402.22 382.68 382.68 0.0M
2023-08-09 407.92 407.92 403.26 403.75 0.0M
2023-08-08 408.00 408.88 401.74 408.51 0.0M
2023-08-07 411.76 416.80 410.71 416.45 0.0M
2023-08-04 416.00 419.62 413.46 413.60 0.0M
2023-08-03 429.00 429.00 425.51 425.51 0.0M
2023-08-02 420.00 420.00 416.97 416.97 0.0M
2023-08-01 433.26 434.28 433.20 434.28 0.0M
2023-07-31 424.59 429.00 420.30 426.56 0.0M
2023-07-28 405.00 416.49 401.85 411.62 0.0M
2023-07-27 426.50 426.50 423.00 423.00 0.0M
2023-07-26 427.56 431.29 427.56 431.28 0.0M
2023-07-25 428.04 433.67 428.04 433.67 0.0M
2023-07-24 419.00 419.00 417.71 417.71 0.0M
2023-07-21 408.78 408.78 408.78 408.78 0.0M
2023-07-20 411.55 411.55 411.55 411.55 0.0M
2023-07-19 414.00 414.00 411.00 411.64 0.0M
2023-07-18 414.00 419.30 414.00 419.30 0.0M
2023-07-17 415.24 415.25 414.76 414.76 0.0M
2023-07-14 418.00 418.00 414.40 414.41 0.0M
2023-07-12 420.21 430.00 420.21 427.22 0.0M
2023-07-11 421.00 421.00 418.33 420.00 0.0M
2023-07-10 411.75 413.77 410.76 413.77 0.0M
2023-07-07 410.27 413.18 410.27 413.00 0.0M
2023-07-06 406.00 406.00 395.72 397.40 0.0M
2023-07-05 420.00 420.00 410.37 410.55 0.0M
2023-06-30 424.50 425.00 424.00 425.00 0.0M
2023-06-29 426.90 428.00 424.50 428.00 0.0M
2023-06-28 410.50 416.00 410.50 416.00 0.0M
2023-06-27 413.00 423.00 413.00 422.22 0.0M
2023-06-26 411.50 412.00 411.50 412.00 0.0M
2023-06-23 402.81 405.00 402.81 405.00 0.0M
2023-06-22 396.00 396.00 396.00 396.00 0.0M
2023-06-21 401.00 403.38 401.00 402.38 0.0M
2023-06-20 398.00 403.00 396.95 403.00 0.0M
2023-06-16 401.99 401.99 401.99 401.99 0.0M
2023-06-15 405.00 411.00 404.00 404.22 0.0M
2023-06-14 414.52 417.00 400.00 402.00 0.0M
2023-06-13 407.00 408.60 404.45 408.60 0.0M
2023-06-12 386.61 391.14 386.61 390.00 0.0M
2023-06-08 392.58 393.54 392.58 393.54 0.0M
2023-06-07 402.05 402.05 395.52 395.52 0.0M
2023-06-06 395.00 395.00 389.00 389.61 0.0M
2023-06-05 385.83 385.83 380.00 384.46 0.0M
2023-06-02 380.00 388.96 380.00 386.66 0.0M
2023-06-01 363.72 363.72 360.80 363.50 0.0M
2023-05-31 368.00 373.57 368.00 373.57 0.0M
2023-05-30 375.37 375.37 373.92 375.00 0.0M
2023-05-26 383.00 387.80 383.00 383.00 0.0M
2023-05-25 378.71 383.93 378.71 383.93 0.0M
2023-05-24 382.00 382.00 375.00 378.71 0.0M
2023-05-23 390.00 390.00 387.45 389.00 0.0M
2023-05-22 413.47 413.47 388.91 388.91 0.0M
2023-05-19 388.40 388.40 386.00 386.00 0.0M
2023-05-17 383.50 385.13 383.50 385.13 0.0M
2023-05-16 368.99 369.89 366.17 367.93 0.0M
2023-05-15 375.50 375.69 374.20 375.69 0.0M
2023-05-12 372.59 374.00 370.47 370.47 0.0M
2023-05-11 371.90 375.29 369.00 375.29 0.0M
2023-05-10 380.00 380.00 369.00 369.49 0.0M
2023-05-09 380.00 380.00 380.00 380.00 0.0M
2023-05-08 392.00 393.38 384.96 384.96 0.0M
2023-05-05 386.00 388.00 379.56 387.00 0.0M
2023-05-04 385.46 385.46 375.90 376.00 0.0M
2023-05-03 408.50 408.50 390.10 390.10 0.0M
2023-05-02 405.36 408.47 392.00 408.47 0.0M
2023-04-28 427.00 427.00 410.00 410.35 0.0M
2023-04-27 424.00 426.50 424.00 425.00 0.0M
2023-04-26 435.11 435.11 424.00 424.00 0.0M
2023-04-25 453.00 453.00 435.50 437.97 0.0M
2023-04-24 453.00 453.00 453.00 453.00 0.0M
2023-04-21 458.01 458.01 446.00 448.71 0.0M
2023-04-20 475.19 475.19 475.19 475.19 0.0M
2023-04-19 471.69 471.69 469.77 470.30 0.0M
2023-04-18 480.07 480.74 478.52 480.00 0.0M
2023-04-17 469.89 476.20 469.89 473.83 0.0M
2023-04-14 467.00 467.00 459.00 460.17 0.0M
2023-04-13 471.20 471.20 467.00 468.55 0.0M
2023-04-12 466.76 467.00 466.76 467.00 0.0M
2023-04-11 470.00 476.00 470.00 474.28 0.0M
2023-04-10 471.00 471.00 471.00 471.00 0.0M
2023-04-05 449.00 452.00 445.01 446.00 0.0M
2023-04-04 465.11 465.11 445.00 451.20 0.0M
2023-04-03 477.00 477.00 477.00 477.00 0.0M
2023-03-31 473.00 473.00 471.50 471.50 0.0M
2023-03-30 472.32 472.33 470.00 470.00 0.0M
2023-03-28 473.09 473.09 473.09 473.09 0.0M
2023-03-27 461.92 461.92 461.92 461.92 0.0M
2023-03-24 462.00 462.00 460.00 461.92 0.0M
2023-03-23 470.01 470.01 468.50 468.50 0.0M
2023-03-22 479.40 480.13 467.00 468.50 0.0M
2023-03-21 477.00 488.00 477.00 482.00 0.8M
2023-03-17 474.00 474.00 453.00 453.00 0.0M
2023-03-16 467.30 473.00 457.00 460.01 0.0M
2023-03-15 483.00 483.65 453.95 464.00 0.0M
2023-03-14 514.70 514.70 503.05 503.05 0.0M
2023-03-13 500.00 500.89 498.00 500.89 0.0M
2023-03-10 522.00 522.00 500.00 500.00 0.0M
2023-03-09 531.80 531.80 531.80 531.80 0.0M
2023-03-08 515.99 515.99 515.99 515.99 0.0M
2023-03-07 532.00 533.36 525.00 525.00 0.0M
2023-03-06 540.70 540.70 540.50 540.50 0.0M
2023-03-03 563.64 564.16 563.00 564.15 0.0M
2023-03-02 553.00 563.65 553.00 563.64 0.0M
2023-03-01 562.40 564.62 554.90 557.85 0.0M
2023-02-28 532.17 562.40 532.17 562.40 0.0M
2023-02-27 520.23 535.64 520.23 535.64 0.0M
2023-02-24 518.00 518.00 518.00 518.00 0.0M
2023-02-22 517.82 518.71 517.82 518.71 0.0M
2023-02-21 522.00 522.33 522.00 522.33 0.0M
2023-02-17 528.88 528.88 510.50 512.61 0.0M
2023-02-16 555.00 560.00 555.00 556.15 0.0M
2023-02-15 540.01 555.99 540.01 555.10 0.0M
2023-02-14 540.00 541.00 540.00 541.00 0.0M
2023-02-13 524.98 524.98 524.85 524.85 0.0M
2023-02-10 510.00 520.50 510.00 520.50 0.0M
2023-02-09 547.50 548.90 529.00 531.49 0.0M
2023-02-08 533.63 544.00 533.63 542.46 0.0M
2023-02-07 542.39 542.39 523.00 531.57 0.0M
2023-02-03 559.01 587.17 559.01 571.07 0.0M
2023-02-02 538.00 546.00 537.00 540.62 0.0M
2023-02-01 535.00 546.00 535.00 546.00 0.0M
2023-01-31 531.47 531.47 528.51 528.51 0.0M
2023-01-27 545.59 545.59 543.50 543.50 0.0M
2023-01-26 532.69 543.61 532.69 543.00 0.0M
2023-01-25 524.00 534.50 524.00 534.50 0.0M
2023-01-24 523.00 527.00 519.00 527.00 0.0M
2023-01-23 531.28 532.63 531.28 531.28 0.0M
2023-01-20 529.96 529.96 529.96 529.96 0.0M
2023-01-19 525.78 525.78 524.40 524.40 0.0M
2023-01-18 531.00 532.00 531.00 532.00 0.0M
2023-01-12 519.30 539.01 519.25 539.01 0.0M
2023-01-11 526.29 526.29 520.06 521.00 0.0M
2023-01-10 523.00 525.00 523.00 525.00 0.0M
2023-01-09 517.60 521.22 513.12 513.12 0.0M
2023-01-06 510.00 514.54 509.82 514.02 0.0M
2023-01-04 485.22 485.22 485.22 485.22 0.0M
2023-01-03 497.08 497.08 487.00 487.00 0.0M