La bourse est fermée

Cleveland-Cliffs Inc. (CLF)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
20,61-0,22 (-1,03 %)
À partir de 02:29PM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 202420,7521,0120,5220,6120,614 157 502
18 avr. 202421,2921,3220,6920,8320,838 341 000
17 avr. 202421,4021,7921,1721,2121,219 056 300
16 avr. 202420,8521,1420,5921,0421,046 648 900
15 avr. 202421,9222,0421,2021,2421,244 734 000
12 avr. 202422,1722,2421,6221,6421,646 249 200
11 avr. 202422,3222,3921,9222,1422,145 369 600
10 avr. 202421,5222,3121,4022,3022,307 571 200
09 avr. 202422,0922,3221,5621,9121,9110 854 100
08 avr. 202422,5022,6722,3522,4222,423 846 900
05 avr. 202422,3022,5722,2122,2522,255 594 100
04 avr. 202422,9122,9722,3322,4222,425 065 800
03 avr. 202422,4022,8422,3222,8322,836 292 600
02 avr. 202422,5622,7422,2522,3822,386 781 700
01 avr. 202422,9522,9522,5822,6922,695 904 700
28 mars 202422,2922,7822,2522,7422,746 642 400
27 mars 202421,8022,2221,6422,1322,137 238 900
26 mars 202421,5021,8321,4021,5721,574 345 500
25 mars 202421,7322,1421,3621,4421,448 743 200
22 mars 202421,4521,5021,2321,2621,263 789 000
21 mars 202421,3721,5721,1821,4121,415 387 300
20 mars 202420,9721,2920,8321,2021,205 473 000
19 mars 202420,0021,1719,9820,9620,9612 616 300
18 mars 202419,8920,2119,7820,0720,077 013 500
15 mars 202419,5519,9019,4919,7619,7612 990 100
14 mars 202420,0720,3319,2219,6619,6615 923 600
13 mars 202420,2520,9519,8620,4320,4315 198 300
12 mars 202420,7520,7820,3520,4720,475 766 600
11 mars 202420,6820,9320,4220,5320,535 960 200
08 mars 202421,3421,4720,9020,9920,998 112 300
07 mars 202420,3721,0520,3020,9320,939 589 700
06 mars 202420,5420,6719,9820,0920,098 204 200
05 mars 202420,2520,4019,8220,2820,289 782 200
04 mars 202421,1221,1220,2620,4220,428 947 300
01 mars 202420,9721,1920,7721,0821,087 385 300
29 févr. 202420,3720,9220,3120,8020,808 511 600
28 févr. 202420,1020,4819,9320,3020,3010 350 500
27 févr. 202420,4320,7520,3920,7120,714 491 100
26 févr. 202420,0520,3519,9320,2520,254 109 800
23 févr. 202420,0620,2519,9220,2220,224 203 900
22 févr. 202419,6420,1119,5420,0320,036 311 200
21 févr. 202419,5719,6619,4119,5419,543 579 300
20 févr. 202419,5419,7819,2619,5819,589 921 000
16 févr. 202420,0920,1519,8019,8719,876 527 500
15 févr. 202419,1420,0519,1219,9819,9812 017 000
14 févr. 202419,2519,6119,1919,5319,538 861 700
13 févr. 202419,1019,3518,8519,1719,1713 637 600
12 févr. 202419,7619,9219,5119,5719,578 526 300
09 févr. 202419,3520,0219,3119,8719,8711 537 500
08 févr. 202419,3819,5219,1819,3219,329 265 300
07 févr. 202419,8719,9519,5419,7819,788 458 300
06 févr. 202419,8919,9319,6719,7519,759 136 900
05 févr. 202420,0620,1519,5419,9019,9011 327 300
02 févr. 202420,2520,5919,9020,3420,349 108 700
01 févr. 202420,1820,6619,7820,3620,3618 373 800
31 janv. 202420,0820,7620,0220,0520,0517 016 400
30 janv. 202418,3720,2318,2620,1320,1318 989 600
29 janv. 202418,6218,9718,2518,8918,8911 011 500
26 janv. 202418,5618,8118,3718,4218,425 225 700
25 janv. 202418,3818,5018,1918,4118,415 624 200
24 janv. 202418,4118,6818,2118,2718,277 816 100
23 janv. 202418,3818,7818,0318,0518,059 316 900
22 janv. 202417,6218,2017,5718,0818,087 172 500
19 janv. 202417,7417,7717,4617,7317,736 400 400
18 janv. 202418,0818,1417,6117,8217,827 540 800
17 janv. 202417,8018,1617,7817,9517,956 295 200
16 janv. 202418,3018,4217,9818,0818,088 113 300
12 janv. 202418,4918,7218,3618,5218,529 169 900
11 janv. 202418,4818,5518,0318,2618,268 168 500
10 janv. 202418,5718,8218,3318,5918,597 917 100
09 janv. 202419,0519,1418,6118,6818,687 818 400
08 janv. 202419,0419,3518,9119,2819,287 337 700
05 janv. 202419,0019,5818,8919,1719,1713 326 300
04 janv. 202419,5719,6119,0319,1019,108 777 300
03 janv. 202419,3319,9318,9719,6419,6410 627 600
02 janv. 202420,2720,3519,6519,7719,776 611 900
29 déc. 202320,7320,7820,3620,4220,426 652 800
28 déc. 202320,8220,9420,7220,8220,825 550 400
27 déc. 202320,7921,1820,7520,9220,925 314 300
26 déc. 202320,8521,0320,7420,8620,864 641 000
22 déc. 202321,0121,1020,6220,7420,746 260 400
21 déc. 202320,9821,0520,7120,8920,899 336 000
20 déc. 202321,0521,2120,7120,8120,8112 110 800
19 déc. 202320,5821,4120,5721,1521,1515 451 500
18 déc. 202320,2621,1719,9020,5020,5043 017 500
15 déc. 202319,0219,5418,5718,7018,7017 241 200
14 déc. 202318,2519,0718,2518,8718,8712 988 500
13 déc. 202317,3018,1717,1618,0818,0815 291 200
12 déc. 202317,3017,3617,0817,2617,265 159 300
11 déc. 202317,1317,4317,0917,3317,335 757 100
08 déc. 202317,3017,8517,2617,3817,384 344 600
07 déc. 202317,5117,5717,2917,3317,336 156 900
06 déc. 202317,7518,0217,4017,4717,477 249 600
05 déc. 202318,1818,2617,6517,7317,737 941 700
04 déc. 202318,1018,5118,0518,3318,338 702 800
01 déc. 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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...