U.S. markets open in 6 hours 51 minutes

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.26+1.10 (+6.41%)
Al cierre: 04:00PM EST
18.32 +0.06 (+0.33%)
Fuera de horario: 07:57PM EST
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 202317.2818.3717.1618.2618.2616,891,900
30 nov 202316.9217.2816.8817.1617.169,017,300
29 nov 202316.8516.9916.6116.9016.907,380,000
28 nov 202316.8116.9816.6016.7316.737,018,200
27 nov 202316.7517.1816.6916.8316.837,225,000
24 nov 202316.8416.9416.6416.7816.782,559,700
22 nov 202316.9116.9516.6816.8516.855,420,100
21 nov 202317.0517.1416.8916.8916.895,212,400
20 nov 202317.0617.4517.0217.0617.066,210,000
17 nov 202317.1917.2216.9716.9916.994,422,600
16 nov 202316.9617.2016.8617.0417.045,741,200
15 nov 202316.8317.3416.8217.0217.027,426,700
14 nov 202317.0017.1616.7816.8316.837,784,000
13 nov 202316.4116.6416.4116.5116.514,210,900
10 nov 202316.4516.6516.3716.5516.556,100,700
09 nov 202316.9316.9616.4116.4416.445,657,000
08 nov 202316.9916.9916.3516.7116.719,682,200
07 nov 202317.1117.1716.8917.0717.078,749,000
06 nov 202317.2117.4917.0517.3617.369,658,900
03 nov 202317.4117.4917.0917.1217.1210,002,200
02 nov 202316.9017.3516.8517.1917.199,493,000
01 nov 202316.7916.9116.4316.7616.7612,773,300
31 oct 202316.4816.9516.2916.7816.7815,484,500
30 oct 202316.2616.3715.9616.1816.1811,032,700
27 oct 202316.3416.3515.8116.0416.0411,048,600
26 oct 202315.9716.4815.9416.1816.1814,241,100
25 oct 202315.6415.8615.4315.8315.8312,351,800
24 oct 202315.0815.7514.5815.6515.6519,486,300
23 oct 202314.4414.6414.1414.3714.3713,271,300
20 oct 202314.2314.6514.2014.5914.599,629,700
19 oct 202314.3014.9314.2614.5414.5411,962,900
18 oct 202315.4015.4214.1614.3914.3918,765,600
17 oct 202315.1515.7415.1215.5915.596,925,300
16 oct 202315.3415.4615.1915.3615.366,237,400
13 oct 202315.3515.4315.0115.1615.165,937,800
12 oct 202315.5115.5915.0115.3915.398,445,800
11 oct 202315.8215.8815.5315.7415.746,200,800
10 oct 202315.8015.9315.6315.6515.656,707,400
09 oct 202315.3315.7815.2315.6815.687,429,700
06 oct 202315.2015.7614.9915.5015.5010,327,000
05 oct 202315.1015.2915.0115.1815.185,764,600
04 oct 202315.1515.2914.7915.1915.196,933,900
03 oct 202315.4815.6814.8715.1415.1411,029,600
02 oct 202315.6215.8315.5215.7115.719,724,500
29 sept 202315.5515.7515.3715.6315.639,434,600
28 sept 202315.1515.5314.9115.4115.4110,275,000
27 sept 202315.0115.2614.7715.1815.1812,278,500
26 sept 202314.7815.0714.6314.7014.7010,239,700
25 sept 202314.6814.9514.5214.8714.8712,005,300
22 sept 202314.1614.5414.1514.4614.4612,616,900
21 sept 202314.1614.2913.9914.0014.008,325,200
20 sept 202314.4314.6614.3014.4314.438,569,100
19 sept 202313.9614.3813.9614.3414.3413,745,400
18 sept 202314.2214.2813.8413.8913.8911,253,300
15 sept 202314.5014.5214.2414.2914.2915,451,000
14 sept 202314.4514.7614.4014.6214.6212,465,400
13 sept 202314.2614.2913.9214.1114.118,820,500
12 sept 202314.0114.4213.9814.2514.257,788,000
11 sept 202314.4514.4714.0314.0914.098,588,200
08 sept 202314.4414.4614.2314.2414.248,033,900
07 sept 202314.6814.7914.3414.4214.4212,470,000
06 sept 202315.0715.3114.8614.9514.956,443,200
05 sept 202315.4015.4915.1115.1615.166,603,100
01 sept 202315.4715.6215.3815.5115.515,776,400
31 ago 202315.1715.4215.1215.2915.298,110,200
30 ago 202315.3015.3515.0115.0315.036,710,800
29 ago 202314.8115.3114.7015.3015.307,571,700
28 ago 202314.7215.0514.6614.6914.695,448,300
25 ago 202314.8214.9514.5414.6614.666,891,700
24 ago 202315.0415.0814.7314.7714.777,881,100
23 ago 202315.0015.3614.8415.1715.1716,770,800
22 ago 202315.1215.1814.6415.0315.0310,815,000
21 ago 202314.9815.1214.7614.9814.989,312,100
18 ago 202314.6015.0714.5114.9614.969,941,200
17 ago 202315.2715.3714.7214.7414.7410,614,800
16 ago 202315.4615.5315.0615.1115.1117,718,400
15 ago 202315.6215.8215.2015.5615.5623,828,300
14 ago 202314.9016.2614.4915.9815.9845,516,100
11 ago 202314.5614.8014.5114.6914.6910,900,500
10 ago 202315.6915.6914.6814.7014.7018,456,500
09 ago 202315.8916.0715.5515.5715.578,390,200
08 ago 202315.8215.9615.4515.9215.928,970,900
07 ago 202316.1016.4516.0316.2716.275,739,500
04 ago 202316.6116.7416.1316.1516.158,012,700
03 ago 202316.6016.9116.4416.6616.666,254,400
02 ago 202317.4217.5216.6416.7116.719,354,200
01 ago 202317.4317.7117.3217.6717.675,433,400
31 jul 202317.5817.6617.3617.6517.656,760,200
28 jul 202317.1617.2616.8917.1117.117,497,200
27 jul 202317.3017.4417.0317.1217.127,855,200
26 jul 202317.4017.5516.9017.3017.3010,968,500
25 jul 202317.0018.0016.6917.5817.5824,334,300
24 jul 202316.1116.6716.0516.5116.5111,242,200
21 jul 202316.5016.5315.9315.9915.9910,210,600
20 jul 202316.8516.8616.3716.5016.507,566,700
19 jul 202316.9917.0516.6216.7416.746,452,500
18 jul 202316.7617.1516.7116.9016.905,606,900
17 jul 202316.5616.9116.4916.8216.825,133,200
14 jul 202317.0817.1316.4916.7616.766,351,600
13 jul 202317.3217.3517.0417.1417.145,568,100
*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...