XNYS
Datos históricos de Cleveland-Cliffs Inc.
Cleveland-Cliffs Inc. · CLF
$12.96
▼ -0.02 (-0.15%)
Última operación · 10/10/2026, 18:28:27 UTC
- Variación en el periodo
- −1.52%
- Máximo
- US$16.70
- 20 de octubre de 2025
- Mínimo
- US$7.73
- 20 de marzo de 2026
- Volumen medio diario
- 19.64 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.28 | 13.22 | 12.23 | 12.98 | +6.48% | 24.8 M |
| 8 oct 2026 | 11.87 | 12.29 | 11.87 | 12.19 | +1.08% | 17.71 M |
| 7 oct 2026 | 12.02 | 12.16 | 11.85 | 12.06 | −1.55% | 9.85 M |
| 6 oct 2026 | 12.88 | 12.88 | 12.13 | 12.25 | +0.41% | 12.08 M |
| 5 oct 2026 | 11.36 | 12.57 | 11.36 | 12.20 | +7.77% | 25.37 M |
| 2 oct 2026 | 11.66 | 11.89 | 11.27 | 11.32 | −1.31% | 14.62 M |
| 1 oct 2026 | 10.85 | 11.47 | 10.83 | 11.47 | +4.18% | 14.79 M |
| 30 sep 2026 | 11.10 | 11.62 | 10.97 | 11.01 | 0.00% | 16.3 M |
| 29 sep 2026 | 11.09 | 11.27 | 10.99 | 11.01 | −1.87% | 17 M |
| 28 sep 2026 | 11.74 | 11.78 | 11.00 | 11.22 | −7.88% | 26.45 M |
| 25 sep 2026 | 12.51 | 12.56 | 12.15 | 12.18 | −2.56% | 9.09 M |
| 24 sep 2026 | 12.79 | 12.94 | 12.49 | 12.50 | −2.87% | 13.02 M |
| 23 sep 2026 | 12.38 | 12.94 | 12.38 | 12.87 | +2.71% | 20.09 M |
| 22 sep 2026 | 12.11 | 12.71 | 12.09 | 12.53 | +3.81% | 19.53 M |
| 21 sep 2026 | 12.69 | 12.76 | 12.01 | 12.07 | −3.44% | 16.36 M |
| 18 sep 2026 | 12.70 | 12.82 | 12.36 | 12.50 | −2.04% | 20.24 M |
| 17 sep 2026 | 12.50 | 13.11 | 12.46 | 12.76 | +5.02% | 12.61 M |
| 16 sep 2026 | 11.82 | 12.48 | 11.77 | 12.15 | +3.05% | 14.28 M |
| 15 sep 2026 | 11.65 | 11.82 | 11.55 | 11.79 | +1.20% | 9.66 M |
| 14 sep 2026 | 11.84 | 11.99 | 11.54 | 11.65 | −3.40% | 13.94 M |
| 11 sep 2026 | 11.83 | 12.23 | 11.68 | 12.06 | +1.94% | 12.95 M |
| 10 sep 2026 | 11.77 | 12.08 | 11.69 | 11.83 | −2.15% | 9.44 M |
| 9 sep 2026 | 12.45 | 12.56 | 12.07 | 12.09 | −1.63% | 9.6 M |
| 8 sep 2026 | 12.50 | 12.73 | 12.29 | 12.29 | −1.68% | 7.28 M |
| 4 sep 2026 | 12.20 | 12.50 | 12.16 | 12.50 | +1.79% | 7.49 M |
| 3 sep 2026 | 12.75 | 12.81 | 12.18 | 12.28 | −1.13% | 11.5 M |
| 2 sep 2026 | 11.64 | 12.48 | 11.62 | 12.42 | +7.63% | 17.23 M |
| 1 sep 2026 | 11.31 | 11.78 | 11.27 | 11.54 | −0.09% | 10.26 M |
| 31 ago 2026 | 11.75 | 11.81 | 11.44 | 11.55 | −0.60% | 11.96 M |
| 28 ago 2026 | 11.90 | 12.11 | 11.47 | 11.62 | −1.78% | 10.69 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.