U.S. markets closed
F S&P 500
4,993.25 -55.75 (-1.10%) F Dow Jones
37,636.00 -371.00 (-0.98%) F Nasdaq
17,311.75 -235.50 (-1.34%) E-mini Russell 2000 Index Futur
1,932.20 -25.90 (-1.32%) Petróleo
84.92 +2.19 (+2.65%) Oro
2,401.90 +3.90 (+0.16%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 21.29 | 21.32 | 20.69 | 20.83 | 20.83 | 8,341,000 |
| 17 abr 2024 | 21.40 | 21.79 | 21.17 | 21.21 | 21.21 | 9,056,300 |
| 16 abr 2024 | 20.85 | 21.14 | 20.59 | 21.04 | 21.04 | 6,648,900 |
| 15 abr 2024 | 21.92 | 22.04 | 21.20 | 21.24 | 21.24 | 4,734,000 |
| 12 abr 2024 | 22.17 | 22.24 | 21.62 | 21.64 | 21.64 | 6,249,200 |
| 11 abr 2024 | 22.32 | 22.39 | 21.92 | 22.14 | 22.14 | 5,369,600 |
| 10 abr 2024 | 21.52 | 22.31 | 21.40 | 22.30 | 22.30 | 7,571,200 |
| 09 abr 2024 | 22.09 | 22.32 | 21.56 | 21.91 | 21.91 | 10,854,100 |
| 08 abr 2024 | 22.50 | 22.67 | 22.35 | 22.42 | 22.42 | 3,846,900 |
| 05 abr 2024 | 22.30 | 22.57 | 22.21 | 22.25 | 22.25 | 5,594,100 |
| 04 abr 2024 | 22.91 | 22.97 | 22.33 | 22.42 | 22.42 | 5,065,800 |
| 03 abr 2024 | 22.40 | 22.84 | 22.32 | 22.83 | 22.83 | 6,292,600 |
| 02 abr 2024 | 22.56 | 22.74 | 22.25 | 22.38 | 22.38 | 6,781,700 |
| 01 abr 2024 | 22.95 | 22.95 | 22.58 | 22.69 | 22.69 | 5,904,700 |
| 28 mar 2024 | 22.29 | 22.78 | 22.25 | 22.74 | 22.74 | 6,642,400 |
| 27 mar 2024 | 21.80 | 22.22 | 21.64 | 22.13 | 22.13 | 7,238,900 |
| 26 mar 2024 | 21.50 | 21.83 | 21.40 | 21.57 | 21.57 | 4,345,500 |
| 25 mar 2024 | 21.73 | 22.14 | 21.36 | 21.44 | 21.44 | 8,743,200 |
| 22 mar 2024 | 21.45 | 21.50 | 21.23 | 21.26 | 21.26 | 3,789,000 |
| 21 mar 2024 | 21.37 | 21.57 | 21.18 | 21.41 | 21.41 | 5,387,300 |
| 20 mar 2024 | 20.97 | 21.29 | 20.83 | 21.20 | 21.20 | 5,473,000 |
| 19 mar 2024 | 20.00 | 21.17 | 19.98 | 20.96 | 20.96 | 12,616,300 |
| 18 mar 2024 | 19.89 | 20.21 | 19.78 | 20.07 | 20.07 | 7,013,500 |
| 15 mar 2024 | 19.55 | 19.90 | 19.49 | 19.76 | 19.76 | 12,990,100 |
| 14 mar 2024 | 20.07 | 20.33 | 19.22 | 19.66 | 19.66 | 15,923,600 |
| 13 mar 2024 | 20.25 | 20.95 | 19.86 | 20.43 | 20.43 | 15,198,300 |
| 12 mar 2024 | 20.75 | 20.78 | 20.35 | 20.47 | 20.47 | 5,766,600 |
| 11 mar 2024 | 20.68 | 20.93 | 20.42 | 20.53 | 20.53 | 5,960,200 |
| 08 mar 2024 | 21.34 | 21.47 | 20.90 | 20.99 | 20.99 | 8,112,300 |
| 07 mar 2024 | 20.37 | 21.05 | 20.30 | 20.93 | 20.93 | 9,589,700 |
| 06 mar 2024 | 20.54 | 20.67 | 19.98 | 20.09 | 20.09 | 8,204,200 |
| 05 mar 2024 | 20.25 | 20.40 | 19.82 | 20.28 | 20.28 | 9,782,200 |
| 04 mar 2024 | 21.12 | 21.12 | 20.26 | 20.42 | 20.42 | 8,947,300 |
| 01 mar 2024 | 20.97 | 21.19 | 20.77 | 21.08 | 21.08 | 7,385,300 |
| 29 feb 2024 | 20.37 | 20.92 | 20.31 | 20.80 | 20.80 | 8,511,600 |
| 28 feb 2024 | 20.10 | 20.48 | 19.93 | 20.30 | 20.30 | 10,350,500 |
| 27 feb 2024 | 20.43 | 20.75 | 20.39 | 20.71 | 20.71 | 4,491,100 |
| 26 feb 2024 | 20.05 | 20.35 | 19.93 | 20.25 | 20.25 | 4,109,800 |
| 23 feb 2024 | 20.06 | 20.25 | 19.92 | 20.22 | 20.22 | 4,203,900 |
| 22 feb 2024 | 19.64 | 20.11 | 19.54 | 20.03 | 20.03 | 6,311,200 |
| 21 feb 2024 | 19.57 | 19.66 | 19.41 | 19.54 | 19.54 | 3,579,300 |
| 20 feb 2024 | 19.54 | 19.78 | 19.26 | 19.58 | 19.58 | 9,921,000 |
| 16 feb 2024 | 20.09 | 20.15 | 19.80 | 19.87 | 19.87 | 6,527,500 |
| 15 feb 2024 | 19.14 | 20.05 | 19.12 | 19.98 | 19.98 | 12,017,000 |
| 14 feb 2024 | 19.25 | 19.61 | 19.19 | 19.53 | 19.53 | 8,861,700 |
| 13 feb 2024 | 19.10 | 19.35 | 18.85 | 19.17 | 19.17 | 13,637,600 |
| 12 feb 2024 | 19.76 | 19.92 | 19.51 | 19.57 | 19.57 | 8,526,300 |
| 09 feb 2024 | 19.35 | 20.02 | 19.31 | 19.87 | 19.87 | 11,537,500 |
| 08 feb 2024 | 19.38 | 19.52 | 19.18 | 19.32 | 19.32 | 9,265,300 |
| 07 feb 2024 | 19.87 | 19.95 | 19.54 | 19.78 | 19.78 | 8,458,300 |
| 06 feb 2024 | 19.89 | 19.93 | 19.67 | 19.75 | 19.75 | 9,136,900 |
| 05 feb 2024 | 20.06 | 20.15 | 19.54 | 19.90 | 19.90 | 11,327,300 |
| 02 feb 2024 | 20.25 | 20.59 | 19.90 | 20.34 | 20.34 | 9,108,700 |
| 01 feb 2024 | 20.18 | 20.66 | 19.78 | 20.36 | 20.36 | 18,373,800 |
| 31 ene 2024 | 20.08 | 20.76 | 20.02 | 20.05 | 20.05 | 17,016,400 |
| 30 ene 2024 | 18.37 | 20.23 | 18.26 | 20.13 | 20.13 | 18,989,600 |
| 29 ene 2024 | 18.62 | 18.97 | 18.25 | 18.89 | 18.89 | 11,011,500 |
| 26 ene 2024 | 18.56 | 18.81 | 18.37 | 18.42 | 18.42 | 5,225,700 |
| 25 ene 2024 | 18.38 | 18.50 | 18.19 | 18.41 | 18.41 | 5,624,200 |
| 24 ene 2024 | 18.41 | 18.68 | 18.21 | 18.27 | 18.27 | 7,816,100 |
| 23 ene 2024 | 18.38 | 18.78 | 18.03 | 18.05 | 18.05 | 9,316,900 |
| 22 ene 2024 | 17.62 | 18.20 | 17.57 | 18.08 | 18.08 | 7,172,500 |
| 19 ene 2024 | 17.74 | 17.77 | 17.46 | 17.73 | 17.73 | 6,400,400 |
| 18 ene 2024 | 18.08 | 18.14 | 17.61 | 17.82 | 17.82 | 7,540,800 |
| 17 ene 2024 | 17.80 | 18.16 | 17.78 | 17.95 | 17.95 | 6,295,200 |
| 16 ene 2024 | 18.30 | 18.42 | 17.98 | 18.08 | 18.08 | 8,113,300 |
| 12 ene 2024 | 18.49 | 18.72 | 18.36 | 18.52 | 18.52 | 9,169,900 |
| 11 ene 2024 | 18.48 | 18.55 | 18.03 | 18.26 | 18.26 | 8,168,500 |
| 10 ene 2024 | 18.57 | 18.82 | 18.33 | 18.59 | 18.59 | 7,917,100 |
| 09 ene 2024 | 19.05 | 19.14 | 18.61 | 18.68 | 18.68 | 7,818,400 |
| 08 ene 2024 | 19.04 | 19.35 | 18.91 | 19.28 | 19.28 | 7,337,700 |
| 05 ene 2024 | 19.00 | 19.58 | 18.89 | 19.17 | 19.17 | 13,326,300 |
| 04 ene 2024 | 19.57 | 19.61 | 19.03 | 19.10 | 19.10 | 8,777,300 |
| 03 ene 2024 | 19.33 | 19.93 | 18.97 | 19.64 | 19.64 | 10,627,600 |
| 02 ene 2024 | 20.27 | 20.35 | 19.65 | 19.77 | 19.77 | 6,611,900 |
| 29 dic 2023 | 20.73 | 20.78 | 20.36 | 20.42 | 20.42 | 6,652,800 |
| 28 dic 2023 | 20.82 | 20.94 | 20.72 | 20.82 | 20.82 | 5,550,400 |
| 27 dic 2023 | 20.79 | 21.18 | 20.75 | 20.92 | 20.92 | 5,314,300 |
| 26 dic 2023 | 20.85 | 21.03 | 20.74 | 20.86 | 20.86 | 4,641,000 |
| 22 dic 2023 | 21.01 | 21.10 | 20.62 | 20.74 | 20.74 | 6,260,400 |
| 21 dic 2023 | 20.98 | 21.05 | 20.71 | 20.89 | 20.89 | 9,336,000 |
| 20 dic 2023 | 21.05 | 21.21 | 20.71 | 20.81 | 20.81 | 12,110,800 |
| 19 dic 2023 | 20.58 | 21.41 | 20.57 | 21.15 | 21.15 | 15,451,500 |
| 18 dic 2023 | 20.26 | 21.17 | 19.90 | 20.50 | 20.50 | 43,017,500 |
| 15 dic 2023 | 19.02 | 19.54 | 18.57 | 18.70 | 18.70 | 17,241,200 |
| 14 dic 2023 | 18.25 | 19.07 | 18.25 | 18.87 | 18.87 | 12,988,500 |
| 13 dic 2023 | 17.30 | 18.17 | 17.16 | 18.08 | 18.08 | 15,291,200 |
| 12 dic 2023 | 17.30 | 17.36 | 17.08 | 17.26 | 17.26 | 5,159,300 |
| 11 dic 2023 | 17.13 | 17.43 | 17.09 | 17.33 | 17.33 | 5,757,100 |
| 08 dic 2023 | 17.30 | 17.85 | 17.26 | 17.38 | 17.38 | 4,344,600 |
| 07 dic 2023 | 17.51 | 17.57 | 17.29 | 17.33 | 17.33 | 6,156,900 |
| 06 dic 2023 | 17.75 | 18.02 | 17.40 | 17.47 | 17.47 | 7,249,600 |
| 05 dic 2023 | 18.18 | 18.26 | 17.65 | 17.73 | 17.73 | 7,941,700 |
| 04 dic 2023 | 18.10 | 18.51 | 18.05 | 18.33 | 18.33 | 8,702,800 |
| 01 dic 2023 | 17.28 | 18.37 | 17.16 | 18.26 | 18.26 | 16,891,900 |
| 30 nov 2023 | 16.92 | 17.28 | 16.88 | 17.16 | 17.16 | 9,017,300 |
| 29 nov 2023 | 16.85 | 16.99 | 16.61 | 16.90 | 16.90 | 7,380,000 |
| 28 nov 2023 | 16.81 | 16.98 | 16.60 | 16.73 | 16.73 | 7,018,200 |
| 27 nov 2023 | 16.75 | 17.18 | 16.69 | 16.83 | 16.83 | 7,225,000 |
| 24 nov 2023 | 16.84 | 16.94 | 16.64 | 16.78 | 16.78 | 2,559,700 |
| *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.