Fondo Mutuo ETF IT NOW S&P IPSA (SNSE:CFMITNIPSA)
Chile · Delayed Price · Currency is CLP 3,915.20
+13.80 (0.35%)
At close: Jul 31, 2025, 4:00 PM CLT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3,918.80 | 3,930.00 | 3,917.30 | 3,923.00 | - | 0.20% | 12,480 |
| Jul 31, 2025 | 3,901.90 | 3,915.20 | 3,901.90 | 3,915.20 | - | 0.35% | 64,109 |
| Jul 30, 2025 | 3,926.60 | 3,926.60 | 3,900.10 | 3,901.40 | - | 0.42% | 16,762 |
| Jul 29, 2025 | 3,930.70 | 3,931.40 | 3,877.40 | 3,885.20 | - | -0.10% | 65,821 |
| Jul 28, 2025 | 3,935.00 | 3,935.00 | 3,876.40 | 3,889.00 | - | -1.09% | 1,003,393 |
| Jul 25, 2025 | 3,929.20 | 3,946.10 | 3,914.10 | 3,932.00 | - | 0.51% | 193,848 |
| Jul 24, 2025 | 3,910.00 | 3,930.00 | 3,908.90 | 3,912.20 | - | 0.55% | 240,222 |
| Jul 23, 2025 | 3,884.00 | 3,920.00 | 3,884.00 | 3,890.80 | - | -0.22% | 79,530 |
| Jul 22, 2025 | 3,926.80 | 3,926.80 | 3,899.00 | 3,899.30 | - | -0.39% | 73,184 |
| Jul 21, 2025 | 3,930.10 | 3,937.80 | 3,911.90 | 3,914.40 | - | -0.40% | 28,096 |
| Jul 18, 2025 | 3,945.00 | 3,945.00 | 3,925.00 | 3,930.10 | - | 0.08% | 33,926 |
| Jul 17, 2025 | 3,907.10 | 3,948.90 | 3,907.10 | 3,927.00 | - | 0.55% | 86,035 |
| Jul 15, 2025 | 3,950.00 | 3,950.00 | 3,905.40 | 3,905.40 | - | -1.12% | 270,426 |
| Jul 14, 2025 | 3,969.70 | 3,969.70 | 3,947.20 | 3,949.60 | - | -0.60% | 125,335 |
| Jul 11, 2025 | 3,995.00 | 3,995.00 | 3,958.80 | 3,973.30 | - | -0.54% | 62,080 |
| Jul 10, 2025 | 4,003.00 | 4,009.00 | 3,992.90 | 3,995.00 | - | -0.18% | 102,858 |
| Jul 9, 2025 | 4,000.00 | 4,002.80 | 3,990.50 | 4,002.40 | - | 0.27% | 60,243 |
| Jul 8, 2025 | 3,965.30 | 4,000.00 | 3,965.30 | 3,991.50 | - | 0.66% | 498,880 |
| Jul 7, 2025 | 3,979.00 | 3,979.00 | 3,960.00 | 3,965.30 | - | -0.21% | 17,123 |
| Jul 4, 2025 | 3,968.30 | 3,998.00 | 3,968.30 | 3,973.80 | - | 0.11% | 60,901 |
| Jul 3, 2025 | 3,999.90 | 3,999.90 | 3,962.70 | 3,969.30 | - | -0.43% | 61,208 |
| Jul 2, 2025 | 3,978.50 | 3,999.90 | 3,970.00 | 3,986.40 | - | 0.69% | 223,735 |
| Jul 1, 2025 | 3,950.00 | 3,980.00 | 3,948.30 | 3,958.90 | - | -0.09% | 226,821 |
| Jun 30, 2025 | 3,940.00 | 3,963.30 | 3,935.70 | 3,962.30 | - | 1.08% | 460,339 |
| Jun 27, 2025 | 3,940.00 | 3,940.00 | 3,904.00 | 3,920.00 | - | -0.47% | 317,178 |
| Jun 26, 2025 | 3,930.00 | 3,945.00 | 3,927.00 | 3,938.40 | - | 0.81% | 367,758 |
| Jun 25, 2025 | 3,911.50 | 3,923.70 | 3,905.30 | 3,906.60 | - | 0.18% | 182,268 |
| Jun 24, 2025 | 3,886.40 | 3,925.60 | 3,886.40 | 3,899.60 | - | 1.31% | 232,975 |
| Jun 23, 2025 | 3,890.00 | 3,890.00 | 3,815.90 | 3,849.20 | - | -0.95% | 91,599 |
| Jun 19, 2025 | 3,860.00 | 3,900.00 | 3,860.00 | 3,886.00 | - | 0.50% | 23,816 |
| Jun 18, 2025 | 3,910.00 | 3,910.00 | 3,866.20 | 3,866.80 | - | -1.10% | 82,639 |
| Jun 17, 2025 | 3,934.00 | 3,934.00 | 3,882.40 | 3,910.00 | - | -0.74% | 139,986 |
| Jun 16, 2025 | 3,950.00 | 3,954.30 | 3,932.80 | 3,939.00 | - | -0.43% | 224,492 |
| Jun 13, 2025 | 3,998.10 | 3,998.10 | 3,935.00 | 3,956.00 | - | -0.66% | 322,121 |
| Jun 12, 2025 | 4,090.00 | 4,090.00 | 3,971.50 | 3,982.30 | - | -1.43% | 59,838 |
| Jun 11, 2025 | 3,994.00 | 4,040.00 | 3,990.10 | 4,040.00 | - | 2.16% | 168,583 |
| Jun 10, 2025 | 3,939.90 | 3,954.70 | 3,931.40 | 3,954.60 | - | 0.75% | 270,852 |
| Jun 9, 2025 | 3,940.80 | 3,943.20 | 3,921.50 | 3,925.00 | - | 0.21% | 148,545 |
| Jun 6, 2025 | 3,887.00 | 3,950.00 | 3,887.00 | 3,916.60 | - | -0.09% | 74,339 |
| Jun 5, 2025 | 3,940.00 | 3,950.00 | 3,919.60 | 3,920.00 | - | -0.36% | 104,952 |
| Jun 4, 2025 | 3,908.00 | 3,960.20 | 3,908.00 | 3,934.00 | - | 0.69% | 769,479 |
| Jun 3, 2025 | 3,880.00 | 3,915.90 | 3,880.00 | 3,907.20 | - | 0.73% | 614,568 |
| Jun 2, 2025 | 3,940.00 | 3,940.00 | 3,868.00 | 3,879.00 | - | -0.51% | 636,383 |
| May 30, 2025 | 3,961.00 | 3,961.00 | 3,890.00 | 3,898.90 | - | -1.59% | 113,174 |
| May 29, 2025 | 4,023.00 | 4,023.00 | 3,944.50 | 3,961.70 | - | -0.64% | 689,214 |
| May 28, 2025 | 4,040.00 | 4,040.00 | 3,983.90 | 3,987.40 | - | -1.65% | 692,792 |
| May 27, 2025 | 4,037.00 | 4,059.00 | 4,028.00 | 4,054.20 | - | 0.43% | 522,420 |
| May 26, 2025 | 4,034.20 | 4,074.30 | 4,034.20 | 4,037.00 | - | 0.07% | 32,717 |
| May 23, 2025 | 4,034.00 | 4,034.30 | 4,000.10 | 4,034.20 | - | -0.45% | 94,725 |
| May 22, 2025 | 4,100.00 | 4,100.00 | 4,049.00 | 4,052.30 | - | -0.12% | 700,101 |