Premium
United States Steel Corp (USX1)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.99 | 9.32771798471 | 32.055 | 36.52 | 31.97 | 2659 | 35.38680533 | DE |
| 4 | 6.04 | 20.8239958628 | 29.005 | 36.52 | 28.01 | 2042 | 32.89659824 | DE |
| 12 | -0.955 | -2.65277777778 | 36 | 41 | 28.01 | 1158 | 34.43759496 | DE |
| 26 | 0.045 | 0.128571428571 | 35 | 41 | 24.99 | 1058 | 33.4167497 | DE |
| 52 | -8.215 | -18.9898289413 | 43.26 | 44.74 | 24.99 | 765 | 34.55284234 | DE |
| 156 | 12.505 | 55.479148181 | 22.54 | 46.48 | 16.308 | 737 | 28.35279671 | DE |
| 260 | 25.564 | 269.634004852 | 9.481 | 46.48 | 4.4045 | 857 | 23.39894067 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 35 | 0.38 | 1.11 | 35.055 | 35.11 | 34.885 | 1195 |
| 1737062820 | 34.615 | -0.85 | -2.40 | 35.375 | 35.82 | 34.615 | 227 |
| 1736976420 | 35.465 | -0.11 | -0.31 | 35.715 | 35.965 | 35.049999 | 462 |
| 1736890020 | 35.575 | -0.1 | -0.28 | 35.54 | 35.575 | 35.13 | 1216 |
| 1736803620 | 35.674999 | 2.27 | 6.78 | 33.509999 | 36.52 | 33.509999 | 9902 |
| 1736544420 | 33.409999 | 2.11 | 6.74 | 32.055 | 33.409999 | 31.97 | 1489 |
| 1736458020 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1736371620 | 31.3 | -0.7 | -2.19 | 32.375 | 32.509999 | 31.3 | 401 |
| 1736285220 | 32 | 0.5 | 1.59 | 31.805 | 32.24 | 31.55 | 1444 |
| 1736198820 | 31.5 | 1.77 | 5.94 | 30.01 | 31.5 | 30.01 | 1185 |
| 1735939620 | 29.735 | -2.27 | -7.08 | 29 | 30.11 | 28.01 | 5712 |
| 1735853220 | 32 | 2.26 | 7.58 | 32.83 | 33.435 | 32 | 4322 |
| 1735594020 | 29.745 | -0.18 | -0.58 | 30.055 | 30.055 | 29.745 | 61 |
| 1735334820 | 29.92 | 1.04 | 3.60 | 30.2 | 30.2 | 29.71 | 688 |
| 1734989220 | 28.88 | -0.45 | -1.52 | 29.265 | 29.265 | 28.88 | 126 |
| 1734730020 | 29.325 | -0.9 | -2.96 | 29.005 | 29.325 | 28.14 | 1355 |
| 1734643620 | 30.22 | -0.73 | -2.34 | 30.1 | 30.22 | 30.1 | 2552 |
| 1734557220 | 30.945 | 0 | 0.00 | 30.945 | 30.945 | 30.945 | 0 |
| 1734470820 | 30.945 | -0.45 | -1.43 | 31.22 | 31.22 | 30.945 | 672 |
| 1734384420 | 31.395 | -0.03 | -0.08 | 31.9 | 31.9 | 31.36 | 1068 |
| 1734125220 | 31.42 | -1.95 | -5.83 | 32.619999 | 32.619999 | 31.42 | 408 |
| 1734038820 | 33.365 | -0.44 | -1.30 | 33.409999 | 33.53 | 33.365 | 963 |
| 1733952420 | 33.805 | 0.81 | 2.44 | 33.619999 | 33.82 | 33.405 | 994 |
| 1733866020 | 33 | -4.07 | -10.97 | 36.82 | 36.82 | 31.825 | 552 |
| 1733779620 | 37.065 | 1.4 | 3.91 | 37.065 | 37.065 | 37.065 | 460 |
| 1733520420 | 35.67 | -0.43 | -1.18 | 36.635 | 36.775 | 35.67 | 678 |
| 1733434020 | 36.095 | -0.51 | -1.38 | 36.635 | 36.635 | 36.09 | 1929 |
| 1733347620 | 36.6 | 0.81 | 2.26 | 36.125 | 36.6 | 35.604999 | 156 |
| 1733261220 | 35.79 | -3.25 | -8.32 | 36.994999 | 37.295 | 35.375 | 3450 |
| 1733174820 | 39.04 | 0.59 | 1.52 | 38.975 | 39.055 | 38.975 | 519 |
| 1732915620 | 38.455 | 0.18 | 0.48 | 38.445 | 38.854999 | 38.445 | 525 |
| 1732829220 | 38.27 | 0.5 | 1.32 | 38.27 | 38.27 | 38.27 | 100 |
| 1732742820 | 37.77 | 1.08 | 2.94 | 37.77 | 37.77 | 37.77 | 239 |
| 1732656420 | 36.69 | -0.55 | -1.48 | 36.695 | 37.11 | 36.69 | 849 |
| 1732570020 | 37.24 | -0.53 | -1.39 | 37.22 | 37.24 | 37.02 | 870 |
| 1732310820 | 37.765 | 0.15 | 0.39 | 39.09 | 39.09 | 37.765 | 306 |
| 1732224420 | 37.619999 | 0.88 | 2.40 | 37.034999 | 37.619999 | 37.034999 | 66 |
| 1732138020 | 36.74 | 0.52 | 1.44 | 36.72 | 36.74 | 36.72 | 40 |
| 1732051620 | 36.22 | 0.77 | 2.17 | 36.01 | 36.22 | 36.01 | 388 |
| 1731965220 | 35.45 | 1.7 | 5.04 | 34.354999 | 35.45 | 34.115 | 1563 |
| 1731705960 | 33.75 | -0.96 | -2.75 | 34.485 | 34.95 | 33.645 | 1520 |
| 1731619560 | 34.705 | 0.03 | 0.09 | 35.979999 | 35.979999 | 34.705 | 200 |
| 1731533160 | 34.674999 | -2.82 | -7.51 | 37.729999 | 37.95 | 34.674999 | 537 |
| 1731446820 | 37.49 | -0.96 | -2.48 | 37.945 | 37.97 | 37.409999 | 589 |
| 1731360420 | 38.445 | -0.3 | -0.76 | 38.445 | 38.58 | 38.445 | 161 |
| 1731101220 | 38.74 | -0.36 | -0.93 | 39.075 | 39.575 | 38.74 | 1402 |
| 1731014760 | 39.104999 | -0.56 | -1.40 | 39.575 | 40.299999 | 39.104999 | 567 |
| 1730928360 | 39.659999 | 3.86 | 10.78 | 40 | 41 | 37.84 | 4539 |
| 1730841960 | 35.799999 | 0.52 | 1.46 | 35.799999 | 35.799999 | 35.799999 | 165 |
| 1730755560 | 35.284999 | -0.7 | -1.93 | 35.305 | 35.305 | 35.284999 | 29 |
| 1730496360 | 35.979999 | 0.78 | 2.22 | 36.135 | 36.135 | 35.945 | 105 |
| 1730409960 | 35.2 | -1.23 | -3.38 | 36.284999 | 36.595 | 35.2 | 721 |
| 1730323560 | 36.43 | -0.01 | -0.03 | 36.354999 | 36.43 | 36.354999 | 615 |
| 1730237160 | 36.44 | 0.54 | 1.50 | 35.555 | 36.44 | 35.555 | 852 |
| 1730150760 | 35.9 | -0.2 | -0.57 | 35.9 | 35.9 | 35.9 | 90 |
| 1729888020 | 36.104999 | -0.83 | -2.25 | 36 | 36.445 | 36 | 1350 |
| 1729801560 | 36.935 | 0.34 | 0.94 | 36.265 | 36.935 | 36.244999 | 2472 |
| 1729715160 | 36.59 | 0.75 | 2.08 | 36.11 | 36.59 | 35.915 | 1200 |
| 1729628760 | 35.845 | 0.24 | 0.67 | 35.549999 | 35.845 | 35.549999 | 894 |
| 1729542360 | 35.604999 | 0.6 | 1.73 | 34.935 | 35.604999 | 34.935 | 97 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
