U.S. markets close in 1 hour 10 minutes

Cleveland-Cliffs Inc. (CLF)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
15.15-0.73 (-4.59%)
A partir del 02:49PM EDT. Mercado abierto.
Periodo de tiempo:
24 jul 2023 - 24 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 202415.7916.0015.1415.1515.156,904,636
23 jul 202415.5115.9215.0115.8815.8815,780,600
22 jul 202415.2715.3214.9715.2115.2110,076,700
19 jul 202415.5115.5115.1615.1715.177,901,500
18 jul 202415.5015.8315.3515.5615.568,097,800
17 jul 202415.9015.9315.4715.5015.509,797,400
16 jul 202416.0316.0915.6615.9315.9311,911,600
15 jul 202415.8016.4715.7816.2116.2115,448,300
12 jul 202416.0016.3815.9116.1716.178,560,600
11 jul 202415.6615.9815.5015.8915.896,895,500
10 jul 202415.2815.4315.0915.4015.406,709,500
09 jul 202415.4115.4515.1515.1815.186,010,600
08 jul 202415.6615.7515.4115.4715.476,526,100
05 jul 202415.7515.8215.5115.6415.649,585,300
03 jul 202415.7815.9515.7515.9515.957,044,600
02 jul 202415.4115.6815.3215.6315.637,710,300
01 jul 202415.4415.5015.1815.3915.396,349,600
28 jun 202415.2315.7715.2315.3915.3917,594,500
27 jun 202414.9015.0714.7915.0015.008,637,800
26 jun 202414.3214.9714.3214.9314.9313,564,500
25 jun 202414.7014.7014.2914.4514.459,113,200
24 jun 202414.8315.0614.6814.7414.749,695,800
21 jun 202414.6514.9014.4114.8014.8028,057,900
20 jun 202414.7814.9214.6514.6714.679,104,200
18 jun 202414.9015.1814.4914.7114.7111,250,900
17 jun 202414.8215.0014.4214.8414.8413,076,600
14 jun 202414.5914.9814.4714.9114.9111,475,200
13 jun 202415.0415.0514.6014.8614.8610,992,800
12 jun 202415.2615.3014.9015.0715.079,645,000
11 jun 202415.2015.2814.7815.1315.1318,082,000
10 jun 202415.6815.8115.5615.6515.656,804,000
07 jun 202415.8215.9415.5515.8015.809,239,300
06 jun 202415.9816.2515.9616.0516.059,086,000
05 jun 202416.5316.5416.0916.1216.128,518,600
04 jun 202416.9717.0016.4916.5016.507,479,200
03 jun 202417.2717.4117.1517.1617.166,342,300
31 may 202416.8517.3416.7617.2817.2810,145,900
30 may 202416.7716.9816.6716.8316.835,395,000
29 may 202416.6916.9916.6416.7716.774,816,600
28 may 202416.9717.2516.8216.9416.945,607,100
24 may 202417.1617.1616.8616.9116.913,772,800
23 may 202417.2117.3016.7316.9216.926,615,300
22 may 202417.3417.3916.9617.1517.156,925,900
21 may 202417.6517.7717.2317.5117.517,299,200
20 may 202417.6917.8617.3917.7117.717,277,900
17 may 202417.7017.7217.3817.5117.515,140,600
16 may 202417.9118.0317.6517.6717.674,477,800
15 may 202417.9918.1017.6417.8817.886,018,100
14 may 202417.8918.0417.7217.8017.805,958,800
13 may 202417.3517.8017.3517.7017.707,049,200
10 may 202417.5017.5717.2617.3217.325,123,000
09 may 202417.1917.5717.1917.4517.456,166,300
08 may 202417.1217.2417.0617.2417.246,269,000
07 may 202417.2517.6417.2517.3117.317,594,200
06 may 202417.7817.9517.1317.2017.208,779,200
03 may 202417.4417.6617.3117.6017.606,880,900
02 may 202416.9717.2916.8617.2817.288,434,300
01 may 202416.9817.0816.5016.7016.7015,883,400
30 abr 202417.8818.0016.8516.9016.9014,327,100
29 abr 202417.9018.2017.9018.0618.068,673,100
26 abr 202418.2418.3117.8417.8817.889,278,300
25 abr 202418.0718.4117.7218.2318.2314,342,600
24 abr 202418.5318.8218.1518.3218.3214,393,300
23 abr 202419.9220.0418.4218.5518.5532,365,200
22 abr 202420.7221.1520.5220.8520.857,877,100
19 abr 202420.7521.0220.5220.8120.817,238,500
18 abr 202421.2921.3220.6920.8320.838,341,000
17 abr 202421.4021.7921.1721.2121.219,056,300
16 abr 202420.8521.1420.5921.0421.046,648,900
15 abr 202421.9222.0421.2021.2421.244,734,000
12 abr 202422.1722.2421.6221.6421.646,249,200
11 abr 202422.3222.3921.9222.1422.145,369,600
10 abr 202421.5222.3121.4022.3022.307,571,200
09 abr 202422.0922.3221.5621.9121.9110,854,100
08 abr 202422.5022.6722.3522.4222.423,846,900
05 abr 202422.3022.5722.2122.2522.255,594,100
04 abr 202422.9122.9722.3322.4222.425,065,800
03 abr 202422.4022.8422.3222.8322.836,292,600
02 abr 202422.5622.7422.2522.3822.386,781,700
01 abr 202422.9522.9522.5822.6922.695,904,700
28 mar 202422.2922.7822.2522.7422.746,642,400
27 mar 202421.8022.2221.6422.1322.137,238,900
26 mar 202421.5021.8321.4021.5721.574,345,500
25 mar 202421.7322.1421.3621.4421.448,743,200
22 mar 202421.4521.5021.2321.2621.263,789,000
21 mar 202421.3721.5721.1821.4121.415,387,300
20 mar 202420.9721.2920.8321.2021.205,473,000
19 mar 202420.0021.1719.9820.9620.9612,616,300
18 mar 202419.8920.2119.7820.0720.077,013,500
15 mar 202419.5519.9019.4919.7619.7612,990,100
14 mar 202420.0720.3319.2219.6619.6615,923,600
13 mar 202420.2520.9519.8620.4320.4315,198,300
12 mar 202420.7520.7820.3520.4720.475,766,600
11 mar 202420.6820.9320.4220.5320.535,960,200
08 mar 202421.3421.4720.9020.9920.998,112,300
07 mar 202420.3721.0520.3020.9320.939,589,700
06 mar 202420.5420.6719.9820.0920.098,204,200
05 mar 202420.2520.4019.8220.2820.289,782,200
04 mar 202421.1221.1220.2620.4220.428,947,300
01 mar 202420.9721.1920.7721.0821.087,385,300
*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...