Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Buenos Aires - Delayed Quote ARS

United States Steel Corporation (X.BA)

17,075.00
0.00
(0.00%)
At close: April 25 at 4:57:48 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202516,850.0017,100.0016,800.0017,075.0017,075.00858
Apr 24, 202516,900.0017,075.0016,775.0017,075.0017,075.00369
Apr 23, 202515,950.0016,675.0015,950.0016,475.0016,475.00378
Apr 22, 202514,925.0015,625.0014,900.0015,600.0015,600.00615
Apr 21, 202515,700.0015,700.0014,350.0014,850.0014,850.004,783
Apr 16, 202517,125.0017,275.0016,300.0016,500.0016,500.00430
Apr 15, 202517,000.0017,275.0017,000.0017,175.0017,175.001,577
Apr 14, 202517,000.0017,150.0016,050.0017,150.0017,150.003,862
Apr 11, 202518,350.0018,500.0017,375.0017,925.0017,925.0014,776
Apr 10, 202518,950.0019,450.0018,400.0018,600.0018,600.0014,722
Apr 9, 202520,225.0021,000.0019,100.0019,400.0019,400.007,525
Apr 8, 202520,050.0020,675.0019,725.0020,025.0020,025.0020,792
Apr 7, 202516,975.0020,375.0016,775.0020,225.0020,225.0018,148
Apr 4, 202516,675.0017,125.0015,975.0017,100.0017,100.003,734
Apr 3, 202517,975.0018,050.0017,100.0017,150.0017,150.007,498
Apr 1, 202518,525.0019,175.0018,200.0018,450.0018,450.0055,882
Mar 31, 202518,475.0018,700.0018,175.0018,625.0018,625.009,932
Mar 28, 202519,000.0019,225.0018,425.0018,725.0018,725.0010,165
Mar 27, 202518,325.0018,650.0018,275.0018,525.0018,525.001,066
Mar 26, 202518,650.0018,925.0018,425.0018,600.0018,600.001,944
Mar 25, 202518,225.0018,650.0017,800.0018,625.0018,625.006,511
Mar 21, 202517,625.0017,800.0017,525.0017,525.0017,525.004,489
Mar 20, 202517,850.0017,850.0017,200.0017,575.0017,575.001,243
Mar 19, 202518,050.0018,250.0017,700.0017,825.0017,825.007,956
Mar 18, 202516,975.0018,150.0016,950.0017,975.0017,975.003,498
Mar 17, 202516,500.0017,150.0016,350.0016,750.0016,750.0019,045
Mar 14, 202515,625.0016,100.0015,625.0016,075.0016,075.006,345
Mar 13, 202515,550.0015,750.0015,400.0015,425.0015,425.008,781
Mar 12, 202515,150.0015,775.0015,050.0015,575.0015,575.003,242
Mar 11, 202514,625.0015,200.0014,625.0015,175.0015,175.008,950
Mar 10, 202514,775.0014,775.0013,975.0014,425.0014,425.006,665
Mar 7, 202515,225.0015,350.0014,650.0014,850.0014,850.004,789
Mar 6, 202515,450.0015,450.0015,150.0015,275.0015,275.008,130
Mar 5, 202515,475.0015,775.0015,325.0015,475.0015,475.0020,383
Feb 28, 202515,950.0016,400.0015,750.0016,300.0016,300.0012,200
Feb 27, 202515,400.0016,250.0015,400.0015,950.0015,950.0023,044
Feb 26, 202515,400.0015,575.0015,250.0015,275.0015,275.00885
Feb 25, 202515,275.0015,425.0015,175.0015,325.0015,325.003,863
Feb 24, 202515,125.0015,400.0014,900.0015,275.0015,275.003,822
Feb 21, 202515,275.0015,325.0014,925.0014,950.0014,950.007,844
Feb 20, 202515,725.0015,725.0015,325.0015,400.0015,400.0012,319
Feb 19, 202515,600.0015,850.0015,250.0015,700.0015,700.002,341
Feb 18, 202515,475.0015,650.0015,275.0015,450.0015,450.0026,375
Feb 17, 202514,900.0015,450.0014,400.0015,075.0015,075.002,183
Feb 14, 202515,100.0015,600.0015,075.0015,250.0015,250.006,444
Feb 13, 202515,475.0015,675.0015,075.0015,150.0015,150.0027,197
Feb 12, 202515,575.0015,675.0015,300.0015,475.0015,475.005,505
Feb 11, 202515,350.0015,750.0015,275.0015,625.0015,625.0019,089
Feb 10, 2025 19.467054 Dividend
Feb 10, 202515,325.0015,650.0015,000.0015,225.0015,225.0017,513
Feb 7, 202515,675.0016,500.0014,400.0014,625.0014,624.98242,446
Feb 6, 202515,350.0015,750.0015,225.0015,525.0015,524.987,785
Feb 5, 202515,175.0015,275.0015,050.0015,125.0015,124.984,744
Feb 4, 202514,600.0015,000.0014,575.0014,950.0014,949.989,699
Feb 3, 202514,550.0014,825.0014,400.0014,550.0014,549.9811,509
Jan 31, 202514,275.0014,825.0014,250.0014,600.0014,599.9810,898
Jan 30, 202514,500.0014,550.0014,275.0014,325.0014,324.985,089
Jan 29, 202514,225.0014,525.0014,175.0014,425.0014,424.983,785
Jan 28, 202514,500.0014,500.0014,200.0014,350.0014,349.982,467
Jan 27, 202514,425.0014,575.0014,250.0014,300.0014,299.9810,802
Jan 24, 202514,575.0014,750.0014,175.0014,575.0014,574.983,874
Jan 23, 202514,550.0014,750.0014,400.0014,600.0014,599.984,409
Jan 22, 202514,675.0014,675.0014,400.0014,550.0014,549.987,247
Jan 21, 202514,775.0014,825.0014,275.0014,500.0014,499.982,548
Jan 20, 202514,300.0014,900.0013,500.0014,775.0014,774.98418
Jan 17, 202514,250.0014,500.0014,200.0014,325.0014,324.983,360
Jan 16, 202514,500.0014,625.0014,250.0014,250.0014,249.9853,284
Jan 15, 202514,500.0014,800.0014,200.0014,600.0014,599.9814,079
Jan 14, 202514,500.0014,775.0014,300.0014,500.0014,499.987,380
Jan 13, 202513,800.0015,050.0013,800.0014,500.0014,499.98168,024
Jan 10, 202513,300.0013,675.0012,875.0013,500.0013,499.9821,648
Jan 9, 202512,800.0013,600.0012,800.0013,300.0013,299.991,975
Jan 8, 202513,150.0013,325.0012,700.0013,000.0012,999.997,671
Jan 7, 202512,950.0013,500.0012,825.0013,200.0013,199.9929,576
Jan 6, 202512,400.0012,900.0012,325.0012,875.0012,874.9967,943
Jan 3, 202512,675.0012,675.0011,750.0012,125.0012,124.9935,261
Jan 2, 202513,650.0013,800.0012,750.0012,875.0012,874.9911,900
Dec 30, 202412,000.0012,525.0012,000.0012,375.0012,374.993,490
Dec 27, 202412,700.0012,700.0012,175.0012,350.0012,349.991,569
Dec 26, 202412,700.0012,700.0012,300.0012,375.0012,374.992,779
Dec 24, 202412,275.0012,600.0012,175.0012,575.0012,574.996,986
Dec 23, 202411,850.0012,275.0011,600.0012,200.0012,199.9921,424
Dec 20, 202411,900.0012,000.0011,375.0011,525.0011,524.9912,114
Dec 19, 202412,200.0012,325.0012,000.0012,025.0012,024.993,810
Dec 18, 202412,500.0012,750.0012,125.0012,175.0012,174.9915,873
Dec 17, 202412,250.0012,450.0011,925.0012,125.0012,124.9916,495
Dec 16, 202411,975.0012,275.0011,900.0012,250.0012,249.992,263
Dec 13, 202412,375.0012,375.0011,750.0011,950.0011,949.998,691
Dec 12, 202412,600.0012,600.0012,100.0012,125.0012,124.9918,042
Dec 11, 202413,000.0013,075.0012,275.0012,475.0012,474.9934,225
Dec 10, 202414,050.0014,050.0013,475.0013,550.0013,549.984,350
Dec 9, 202413,750.0014,125.0013,750.0014,025.0014,024.982,825
Dec 6, 202414,100.0014,275.0013,400.0013,600.0013,599.982,887
Dec 5, 202414,225.0014,300.0013,850.0013,975.0013,974.983,373
Dec 4, 202413,975.0014,300.0013,750.0014,100.0014,099.9847,904
Dec 3, 202413,950.0013,950.0013,500.0013,875.0013,874.9814,176
Dec 2, 202415,200.0015,250.0014,800.0014,800.0014,799.985,136
Nov 29, 202415,125.0015,275.0014,900.0015,000.0014,999.982,534
Nov 28, 202414,825.0015,500.0014,825.0015,275.0015,274.98526
Nov 27, 202414,725.0014,925.0014,375.0014,850.0014,849.985,028
Nov 26, 202414,175.0014,625.0014,075.0014,525.0014,524.982,200
Nov 25, 202414,525.0014,525.0014,000.0014,125.0014,124.986,053
Nov 22, 202415,250.0015,250.0014,300.0014,600.0014,599.983,572
Nov 21, 202414,500.0015,550.0014,150.0015,450.0015,449.982,012
Nov 20, 202414,600.0015,550.0014,475.0015,050.0015,049.985,195
Nov 19, 202413,825.0014,525.0013,825.0014,475.0014,474.984,408
Nov 15, 202414,200.0014,200.0013,300.0013,500.0013,499.987,095
Nov 14, 202414,650.0014,650.0013,900.0014,000.0013,999.981,834
Nov 13, 202415,600.0015,700.0014,125.0014,425.0014,424.9814,687
Nov 12, 202415,375.0015,525.0015,300.0015,400.0015,399.981,180
Nov 11, 202415,975.0015,975.0015,550.0015,675.0015,674.981,048
Nov 8, 2024 19.467054 Dividend
Nov 8, 202416,925.0016,925.0015,850.0015,975.0015,974.9811,583
Nov 7, 202416,800.0016,850.0016,325.0016,425.0016,424.964,351
Nov 6, 202415,900.0016,875.0015,775.0016,725.0016,724.963,637
Nov 5, 202415,200.0015,725.0015,200.0015,425.0015,424.972,075
Nov 4, 202415,100.0015,400.0014,950.0015,025.0015,024.97380
Nov 1, 202415,125.0015,325.0015,125.0015,175.0015,174.97674
Oct 31, 202415,200.0015,200.0014,825.0015,025.0015,024.97906
Oct 30, 202415,225.0015,350.0015,100.0015,175.0015,174.97265
Oct 29, 202414,750.0015,325.0014,725.0015,250.0015,249.971,608
Oct 28, 202414,850.0015,050.0014,750.0014,750.0014,749.973,613
Oct 25, 202415,375.0015,450.0014,850.0015,100.0015,099.97964
Oct 24, 202415,600.0015,650.0015,475.0015,575.0015,574.971,256
Oct 23, 202415,550.0015,900.0015,500.0015,650.0015,649.973,509
Oct 22, 202415,475.0015,525.0015,300.0015,400.0015,399.971,033
Oct 21, 202415,175.0015,500.0014,900.0015,450.0015,449.97938
Oct 18, 202415,075.0015,250.0014,925.0015,100.0015,099.97754
Oct 17, 202415,300.0015,300.0014,950.0015,075.0015,074.97944
Oct 16, 202414,650.0015,100.0014,650.0015,025.0015,024.975,250
Oct 15, 202414,325.0014,600.0014,225.0014,575.0014,574.974,032
Oct 14, 202414,100.0014,375.0014,100.0014,300.0014,299.971,239
Oct 10, 202414,275.0014,275.0013,875.0013,900.0013,899.971,757
Oct 9, 202414,300.0014,325.0014,075.0014,125.0014,124.972,834
Oct 8, 202414,350.0014,425.0014,225.0014,250.0014,249.972,866
Oct 7, 202414,450.0014,500.0014,375.0014,425.0014,424.97664
Oct 4, 202414,300.0014,550.0014,300.0014,450.0014,449.97446
Oct 3, 202414,300.0014,400.0014,125.0014,300.0014,299.97487
Oct 2, 202414,400.0014,550.0014,275.0014,325.0014,324.97307
Oct 1, 202414,450.0014,675.0014,375.0014,500.0014,499.971,269
Sep 30, 202414,400.0014,700.0014,125.0014,650.0014,649.971,253
Sep 27, 202414,850.0014,975.0014,400.0014,525.0014,524.9715,801
Sep 26, 202415,250.0015,250.0014,600.0014,800.0014,799.975,387
Sep 25, 202415,350.0015,725.0015,000.0015,675.0015,674.975,135
Sep 24, 202415,750.0015,950.0015,375.0015,450.0015,449.979,966
Sep 23, 202415,700.0015,825.0015,550.0015,750.0015,749.971,715
Sep 20, 202415,525.0016,000.0015,350.0015,950.0015,949.974,066
Sep 19, 202415,425.0015,550.0015,175.0015,450.0015,449.979,646
Sep 18, 202415,100.0015,625.0015,000.0015,150.0015,149.9721,876
Sep 17, 202414,925.0015,000.0014,425.0014,975.0014,974.973,336
Sep 16, 202415,000.0015,200.0015,000.0015,050.0015,049.971,925
Sep 13, 202414,800.0015,950.0014,800.0015,050.0015,049.9756,251
Sep 12, 202414,025.0014,775.0014,025.0014,575.0014,574.9711,905
Sep 11, 202413,025.0014,100.0012,825.0013,825.0013,824.9717,975
Sep 10, 202413,025.0013,225.0012,750.0013,050.0013,049.9721,724
Sep 9, 202413,500.0013,700.0013,275.0013,625.0013,624.9710,895
Sep 6, 202413,600.0013,600.0013,175.0013,250.0013,249.9742,877
Sep 5, 202413,200.0013,225.0012,675.0012,750.0012,749.9730,099
Sep 4, 202416,000.0016,150.0011,700.0012,725.0012,724.97133,015
Sep 3, 202415,875.0016,075.0015,400.0015,550.0015,549.972,961
Sep 2, 202416,175.0016,725.0016,000.0016,200.0016,199.96413
Aug 30, 202416,375.0016,475.0016,175.0016,250.0016,249.96899
Aug 29, 202416,250.0016,550.0016,200.0016,525.0016,524.96901
Aug 28, 202416,400.0016,400.0015,950.0016,075.0016,074.961,324
Aug 27, 202416,450.0016,650.0016,200.0016,450.0016,449.96987
Aug 26, 202416,000.0016,350.0015,925.0016,325.0016,324.963,150
Aug 23, 202416,325.0016,325.0015,950.0016,025.0016,024.9624,077
Aug 22, 202416,800.0016,950.0016,450.0016,525.0016,524.961,121
Aug 21, 202416,625.0016,950.0016,500.0016,775.0016,774.96606
Aug 20, 202416,825.0016,875.0016,225.0016,375.0016,374.961,734
Aug 19, 202417,775.0017,900.0016,700.0016,775.0016,774.963,149
Aug 16, 202417,825.0018,100.0017,800.0017,925.0017,924.96673
Aug 15, 202417,875.0018,025.0017,700.0017,700.0017,699.96511
Aug 14, 202417,700.0017,950.0017,575.0017,875.0017,874.96251
Aug 13, 202417,425.0017,725.0017,425.0017,675.0017,674.96610
Aug 12, 2024 19.467054 Dividend
Aug 12, 202417,825.0018,025.0017,500.0017,550.0017,549.96441
Aug 9, 202418,600.0018,600.0017,700.0017,925.0017,924.95427
Aug 8, 202418,175.0018,625.0018,175.0018,300.0018,299.94519
Aug 7, 202418,125.0018,325.0017,925.0018,250.0018,249.94705
Aug 6, 202417,725.0017,850.0017,400.0017,775.0017,774.95448
Aug 5, 202417,325.0017,700.0017,300.0017,350.0017,349.951,412
Aug 2, 202417,325.0017,675.0017,275.0017,600.0017,599.951,316
Aug 1, 202417,625.0017,900.0017,525.0017,575.0017,574.95568
Jul 31, 202417,000.0017,700.0016,875.0017,675.0017,674.9575
Jul 30, 202417,500.0017,550.0016,875.0016,975.0016,974.95547
Jul 29, 202418,000.0018,025.0017,550.0017,650.0017,649.95942
Jul 26, 202418,250.0018,250.0017,700.0017,925.0017,924.95767
Jul 25, 202417,675.0018,250.0017,625.0018,100.0018,099.951,810
Jul 24, 202417,725.0017,900.0017,450.0017,600.0017,599.95346
Jul 23, 202416,950.0017,625.0016,950.0017,600.0017,599.95655
Jul 22, 202416,950.0017,025.0016,775.0016,900.0016,899.95347
Jul 19, 202416,550.0016,925.0016,500.0016,900.0016,899.951,171
Jul 18, 202416,800.0016,950.0016,675.0016,750.0016,749.95923
Jul 17, 202416,450.0016,875.0016,400.0016,575.0016,574.951,334
Jul 16, 202416,050.0016,675.0015,950.0016,500.0016,499.951,486
Jul 15, 202418,275.0018,275.0016,775.0016,825.0016,824.951,394
Jul 12, 202418,550.0018,800.0018,550.0018,700.0018,699.94682
Jul 11, 202417,675.0018,350.0017,675.0018,200.0018,199.941,117
Jul 10, 202417,725.0017,750.0017,450.0017,675.0017,674.952,932
Jul 8, 202418,058.0018,362.0017,825.5018,142.0018,141.941,933
Jul 5, 202418,235.5018,235.5018,000.0018,089.5018,089.45468
Jul 4, 202418,273.0018,600.0017,944.0018,300.0018,299.94451
Jul 3, 202418,283.0018,386.5018,000.0018,273.5018,273.441,519
Jul 2, 202418,070.0018,450.0018,064.0018,229.5018,229.444,499
Jul 1, 202417,300.0018,075.0017,255.0018,070.5018,070.452,720
Jun 28, 202416,550.0017,253.0016,550.0017,053.0017,052.954,572
Jun 27, 202416,630.5016,779.0016,291.0016,500.5016,500.45792
Jun 26, 202415,620.0016,660.0015,290.0016,612.5016,612.451,755
Jun 25, 202415,800.0015,800.0015,221.0015,394.0015,393.954,077
Jun 24, 202415,800.0016,145.5015,640.5015,894.5015,894.45602
Jun 19, 202415,980.0015,980.0014,978.0015,740.5015,740.45113
Jun 18, 202415,365.5015,696.0015,088.5015,648.5015,648.45421
Jun 14, 202415,493.0015,493.0015,300.0015,402.0015,401.95618
Jun 13, 202415,976.0015,976.0015,000.5015,656.5015,656.451,035
Jun 12, 202416,306.0016,373.0015,976.0016,178.0016,177.95580
Jun 11, 202416,567.0016,567.0015,715.0016,306.0016,305.95675
Jun 10, 202416,700.0016,700.0016,470.0016,567.0016,566.95411
Jun 7, 202416,406.0016,769.0016,406.0016,710.5016,710.45616
Jun 6, 202416,450.5016,841.5016,450.5016,611.0016,610.95421
Jun 5, 202416,955.0017,000.5016,506.0016,714.0016,713.95810
Jun 4, 202416,836.5016,950.0016,473.0016,688.0016,687.953,153
Jun 3, 202416,232.0016,661.0016,105.5016,611.0016,610.954,420
May 31, 202415,668.5016,100.0015,668.0015,943.5015,943.4528,966
May 30, 202415,169.0015,749.0015,003.0015,527.0015,526.952,880
May 29, 202415,200.0015,200.0014,676.5015,053.0015,052.95437
May 28, 202414,923.5015,180.0014,702.5015,127.0015,126.95911
May 27, 202414,712.0014,999.0014,206.0014,772.0014,771.96161
May 24, 202415,048.0015,184.0014,629.0014,759.5014,759.461,556
May 23, 202415,278.0015,519.5014,642.0015,000.0014,999.953,543
May 22, 202414,513.0015,160.0014,513.0015,081.5015,081.451,561
May 21, 202413,940.0014,499.5013,897.5014,396.0014,395.961,782
May 20, 202413,417.0013,975.5013,339.0013,943.0013,942.962,173
May 17, 202413,650.0013,650.0013,060.0013,222.5013,222.46372
May 16, 202413,999.0013,999.0013,602.0013,664.5013,664.461,058
May 15, 202413,923.5014,010.0013,876.5013,941.5013,941.46582
May 14, 202413,780.0013,780.0013,636.0013,740.0013,739.96772
May 13, 202413,818.0013,818.0013,581.0013,642.5013,642.46664
May 10, 2024 19.467054 Dividend
May 10, 202413,800.0013,872.0013,634.5013,672.0013,671.96737
May 9, 202413,932.5013,995.5013,702.0013,821.0013,820.943,791
May 8, 202413,900.0013,952.5013,690.0013,771.5013,771.44940
May 7, 202414,150.0014,270.0013,896.0013,981.0013,980.941,050
May 6, 202413,610.0014,151.0013,610.0014,129.0014,128.941,748
May 3, 202413,660.0013,883.0013,570.0013,630.0013,629.942,076
May 2, 202413,400.0013,780.0013,400.0013,780.0013,779.941,285
Apr 30, 202413,039.5013,443.0013,039.5013,344.5013,344.441,493
Apr 29, 202413,532.0013,560.0013,331.0013,429.0013,428.943,883
Apr 26, 202413,279.5013,690.0013,279.5013,560.0013,559.94280
Apr 25, 202412,839.5013,386.0012,756.5013,386.0013,385.9412,822