U.S. markets open in 8 hours 21 minutes
F S&P 500
5,795.75 -4.25 (-0.07%) F Dow Jones
42,632.00 -14.00 (-0.03%) F Nasdaq
20,215.75 -11.50 (-0.06%) E-mini Russell 2000 Index Futur
2,231.80 +1.30 (+0.06%) Petróleo
74.16 -0.22 (-0.30%) Oro
2,666.10 -1.70 (-0.06%)
Cleveland-Cliffs Inc. (CLF)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 oct 2023 - 07 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 12.98 | 13.22 | 12.86 | 13.00 | 13.00 | 8,366,600 |
| 03 oct 2024 | 12.69 | 12.95 | 12.68 | 12.80 | 12.80 | 9,310,100 |
| 02 oct 2024 | 12.98 | 13.39 | 12.90 | 12.96 | 12.96 | 8,867,000 |
| 01 oct 2024 | 12.73 | 13.06 | 12.63 | 12.99 | 12.99 | 11,090,900 |
| 30 sept 2024 | 12.65 | 13.01 | 12.62 | 12.77 | 12.77 | 10,344,200 |
| 27 sept 2024 | 12.83 | 13.17 | 12.76 | 12.76 | 12.76 | 12,398,400 |
| 26 sept 2024 | 12.97 | 13.18 | 12.57 | 12.71 | 12.71 | 13,637,700 |
| 25 sept 2024 | 12.40 | 12.47 | 12.13 | 12.25 | 12.25 | 11,213,200 |
| 24 sept 2024 | 12.44 | 12.83 | 12.38 | 12.43 | 12.43 | 16,221,800 |
| 23 sept 2024 | 11.75 | 12.02 | 11.70 | 11.87 | 11.87 | 9,591,500 |
| 20 sept 2024 | 11.91 | 11.95 | 11.42 | 11.77 | 11.77 | 37,466,100 |
| 19 sept 2024 | 11.97 | 12.11 | 11.81 | 12.03 | 12.03 | 12,380,700 |
| 18 sept 2024 | 11.85 | 12.05 | 11.50 | 11.54 | 11.54 | 12,931,000 |
| 17 sept 2024 | 11.80 | 11.99 | 11.67 | 11.81 | 11.81 | 7,985,600 |
| 16 sept 2024 | 11.99 | 12.00 | 11.63 | 11.75 | 11.75 | 11,372,400 |
| 13 sept 2024 | 11.52 | 12.14 | 11.50 | 11.91 | 11.91 | 14,920,400 |
| 12 sept 2024 | 11.22 | 11.45 | 11.04 | 11.35 | 11.35 | 14,568,300 |
| 11 sept 2024 | 10.89 | 11.17 | 10.21 | 11.13 | 11.13 | 24,067,800 |
| 10 sept 2024 | 11.22 | 11.25 | 10.65 | 10.91 | 10.91 | 18,323,200 |
| 09 sept 2024 | 11.47 | 11.69 | 11.25 | 11.26 | 11.26 | 11,273,400 |
| 06 sept 2024 | 11.53 | 11.66 | 11.02 | 11.40 | 11.40 | 18,774,600 |
| 05 sept 2024 | 12.07 | 12.15 | 11.52 | 11.55 | 11.55 | 14,900,900 |
| 04 sept 2024 | 12.07 | 12.33 | 11.92 | 11.99 | 11.99 | 15,515,900 |
| 03 sept 2024 | 12.83 | 12.84 | 12.03 | 12.11 | 12.11 | 17,930,800 |
| 30 ago 2024 | 13.39 | 13.39 | 12.86 | 13.06 | 13.06 | 39,345,000 |
| 29 ago 2024 | 13.53 | 13.60 | 13.31 | 13.33 | 13.33 | 9,134,200 |
| 28 ago 2024 | 13.86 | 13.88 | 13.28 | 13.45 | 13.45 | 10,540,200 |
| 27 ago 2024 | 13.97 | 14.10 | 13.75 | 14.05 | 14.05 | 14,215,200 |
| 26 ago 2024 | 13.59 | 14.07 | 13.50 | 13.78 | 13.78 | 14,042,100 |
| 23 ago 2024 | 12.92 | 13.39 | 12.85 | 13.27 | 13.27 | 10,482,200 |
| 22 ago 2024 | 12.74 | 12.93 | 12.58 | 12.87 | 12.87 | 9,698,400 |
| 21 ago 2024 | 12.59 | 12.92 | 12.56 | 12.84 | 12.84 | 10,434,500 |
| 20 ago 2024 | 12.65 | 12.68 | 12.39 | 12.40 | 12.40 | 7,856,900 |
| 19 ago 2024 | 12.69 | 12.98 | 12.67 | 12.70 | 12.70 | 9,570,400 |
| 16 ago 2024 | 12.55 | 12.65 | 12.47 | 12.58 | 12.58 | 8,444,700 |
| 15 ago 2024 | 12.80 | 12.93 | 12.61 | 12.63 | 12.63 | 9,110,000 |
| 14 ago 2024 | 13.00 | 13.13 | 12.50 | 12.55 | 12.55 | 11,457,600 |
| 13 ago 2024 | 12.75 | 13.08 | 12.59 | 13.03 | 13.03 | 8,333,300 |
| 12 ago 2024 | 13.20 | 13.21 | 12.67 | 12.73 | 12.73 | 10,138,500 |
| 09 ago 2024 | 13.40 | 13.42 | 13.07 | 13.18 | 13.18 | 7,213,200 |
| 08 ago 2024 | 13.51 | 13.68 | 13.33 | 13.34 | 13.34 | 6,399,100 |
| 07 ago 2024 | 13.74 | 13.94 | 13.30 | 13.33 | 13.33 | 8,375,700 |
| 06 ago 2024 | 13.40 | 13.63 | 13.30 | 13.36 | 13.36 | 7,477,900 |
| 05 ago 2024 | 13.12 | 13.62 | 13.06 | 13.32 | 13.32 | 11,062,500 |
| 02 ago 2024 | 14.35 | 14.38 | 13.80 | 13.95 | 13.95 | 11,418,600 |
| 01 ago 2024 | 15.25 | 15.41 | 14.48 | 14.64 | 14.64 | 10,612,000 |
| 31 jul 2024 | 15.11 | 15.71 | 15.06 | 15.35 | 15.35 | 9,385,900 |
| 30 jul 2024 | 15.02 | 15.24 | 14.91 | 14.97 | 14.97 | 5,770,700 |
| 29 jul 2024 | 15.41 | 15.46 | 15.13 | 15.26 | 15.26 | 5,940,800 |
| 26 jul 2024 | 15.35 | 15.59 | 15.12 | 15.47 | 15.47 | 7,312,400 |
| 25 jul 2024 | 14.94 | 15.61 | 14.84 | 15.26 | 15.26 | 10,512,500 |
| 24 jul 2024 | 15.79 | 16.00 | 14.92 | 14.94 | 14.94 | 11,779,700 |
| 23 jul 2024 | 15.51 | 15.92 | 15.01 | 15.88 | 15.88 | 15,785,700 |
| 22 jul 2024 | 15.27 | 15.32 | 14.97 | 15.21 | 15.21 | 10,076,700 |
| 19 jul 2024 | 15.51 | 15.51 | 15.16 | 15.17 | 15.17 | 7,901,500 |
| 18 jul 2024 | 15.50 | 15.83 | 15.35 | 15.56 | 15.56 | 8,097,800 |
| 17 jul 2024 | 15.90 | 15.93 | 15.47 | 15.50 | 15.50 | 9,797,400 |
| 16 jul 2024 | 16.03 | 16.09 | 15.66 | 15.93 | 15.93 | 11,911,600 |
| 15 jul 2024 | 15.80 | 16.47 | 15.78 | 16.21 | 16.21 | 15,448,300 |
| 12 jul 2024 | 16.00 | 16.38 | 15.91 | 16.17 | 16.17 | 8,560,600 |
| 11 jul 2024 | 15.66 | 15.98 | 15.50 | 15.89 | 15.89 | 6,895,500 |
| 10 jul 2024 | 15.28 | 15.43 | 15.09 | 15.40 | 15.40 | 6,709,500 |
| 09 jul 2024 | 15.41 | 15.45 | 15.15 | 15.18 | 15.18 | 6,010,600 |
| 08 jul 2024 | 15.66 | 15.75 | 15.41 | 15.47 | 15.47 | 6,526,100 |
| 05 jul 2024 | 15.75 | 15.82 | 15.51 | 15.64 | 15.64 | 9,585,300 |
| 03 jul 2024 | 15.78 | 15.95 | 15.75 | 15.95 | 15.95 | 7,044,600 |
| 02 jul 2024 | 15.41 | 15.68 | 15.32 | 15.63 | 15.63 | 7,710,300 |
| 01 jul 2024 | 15.44 | 15.50 | 15.18 | 15.39 | 15.39 | 6,349,600 |
| 28 jun 2024 | 15.23 | 15.77 | 15.23 | 15.39 | 15.39 | 17,594,500 |
| 27 jun 2024 | 14.90 | 15.07 | 14.79 | 15.00 | 15.00 | 8,637,800 |
| 26 jun 2024 | 14.32 | 14.97 | 14.32 | 14.93 | 14.93 | 13,564,500 |
| 25 jun 2024 | 14.70 | 14.70 | 14.29 | 14.45 | 14.45 | 9,113,200 |
| 24 jun 2024 | 14.83 | 15.06 | 14.68 | 14.74 | 14.74 | 9,695,800 |
| 21 jun 2024 | 14.65 | 14.90 | 14.41 | 14.80 | 14.80 | 28,057,900 |
| 20 jun 2024 | 14.78 | 14.92 | 14.65 | 14.67 | 14.67 | 9,104,200 |
| 18 jun 2024 | 14.90 | 15.18 | 14.49 | 14.71 | 14.71 | 11,250,900 |
| 17 jun 2024 | 14.82 | 15.00 | 14.42 | 14.84 | 14.84 | 13,076,600 |
| 14 jun 2024 | 14.59 | 14.98 | 14.47 | 14.91 | 14.91 | 11,475,200 |
| 13 jun 2024 | 15.04 | 15.05 | 14.60 | 14.86 | 14.86 | 10,992,800 |
| 12 jun 2024 | 15.26 | 15.30 | 14.90 | 15.07 | 15.07 | 9,645,000 |
| 11 jun 2024 | 15.20 | 15.28 | 14.78 | 15.13 | 15.13 | 18,082,000 |
| 10 jun 2024 | 15.68 | 15.81 | 15.56 | 15.65 | 15.65 | 6,804,000 |
| 07 jun 2024 | 15.82 | 15.94 | 15.55 | 15.80 | 15.80 | 9,239,300 |
| 06 jun 2024 | 15.98 | 16.25 | 15.96 | 16.05 | 16.05 | 9,086,000 |
| 05 jun 2024 | 16.53 | 16.54 | 16.09 | 16.12 | 16.12 | 8,518,600 |
| 04 jun 2024 | 16.97 | 17.00 | 16.49 | 16.50 | 16.50 | 7,479,200 |
| 03 jun 2024 | 17.27 | 17.41 | 17.15 | 17.16 | 17.16 | 6,342,300 |
| 31 may 2024 | 16.85 | 17.34 | 16.76 | 17.28 | 17.28 | 10,145,900 |
| 30 may 2024 | 16.77 | 16.98 | 16.67 | 16.83 | 16.83 | 5,395,000 |
| 29 may 2024 | 16.69 | 16.99 | 16.64 | 16.77 | 16.77 | 4,816,600 |
| 28 may 2024 | 16.97 | 17.25 | 16.82 | 16.94 | 16.94 | 5,607,100 |
| 24 may 2024 | 17.16 | 17.16 | 16.86 | 16.91 | 16.91 | 3,772,800 |
| 23 may 2024 | 17.21 | 17.30 | 16.73 | 16.92 | 16.92 | 6,615,300 |
| 22 may 2024 | 17.34 | 17.39 | 16.96 | 17.15 | 17.15 | 6,925,900 |
| 21 may 2024 | 17.65 | 17.77 | 17.23 | 17.51 | 17.51 | 7,299,200 |
| 20 may 2024 | 17.69 | 17.86 | 17.39 | 17.71 | 17.71 | 7,277,900 |
| 17 may 2024 | 17.70 | 17.72 | 17.38 | 17.51 | 17.51 | 5,140,600 |
| 16 may 2024 | 17.91 | 18.03 | 17.65 | 17.67 | 17.67 | 4,477,800 |
| 15 may 2024 | 17.99 | 18.10 | 17.64 | 17.88 | 17.88 | 6,018,100 |
| 14 may 2024 | 17.89 | 18.04 | 17.72 | 17.80 | 17.80 | 5,958,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.