Accueil
»
Bourse
»
Actions New-York
»

Historique action Steel Dynamics

Cotation du 27/03/2020 à 22h20 Steel Dynamics -1,50% 20,290$
  • STLD - US8581191009
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Steel Dynamics

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
27/03/2020 20,290 -1,50% 2 740 829 19,550 20,950 19,420
26/03/2020 20,600 +4,73% 3 594 123 20,020 21,190 18,950
25/03/2020 19,670 -5,75% 4 223 576 21,120 21,370 19,100
24/03/2020 20,870 +16,66% 5 296 100 19,420 21,390 19,230
23/03/2020 17,890 -4,89% 3 626 371 18,850 19,190 17,260
20/03/2020 18,810 +1,62% 4 331 414 18,690 20,220 18,450
19/03/2020 18,510 +19,42% 4 946 859 15,180 19,250 15,010
18/03/2020 15,500 -11,33% 3 611 938 16,219 16,560 14,980
17/03/2020 17,480 -2,24% 3 872 347 18,120 18,435 17,260
16/03/2020 17,880 -18,17% 3 105 420 19,090 20,600 17,660
13/03/2020 21,850 +16,60% 3 953 445 20,130 21,880 20,020
12/03/2020 18,740 -11,39% 4 474 112 19,600 20,520 18,680
11/03/2020 21,150 -6,37% 3 388 775 21,930 21,990 20,720
10/03/2020 22,590 +6,61% 4 710 285 22,230 22,700 20,705
09/03/2020 21,190 -15,07% 3 386 492 23,240 23,520 20,300
06/03/2020 24,950 -2,73% 3 439 330 24,820 25,830 24,695
05/03/2020 25,650 -6,22% 2 617 132 26,530 26,680 25,350
04/03/2020 27,350 +2,59% 2 428 468 27,350 27,410 26,560
03/03/2020 26,660 -2,31% 2 462 458 27,320 27,990 26,390
02/03/2020 27,290 +2,48% 4 749 583 26,610 27,300 25,780
27,990 Cours le plus haut sur la période, le mardi 3 mars 2020
14,980 Cours le plus bas sur la période, le mercredi 18 mars 2020