Última Hora: "BCE diz que reforma de supervisão de Centeno cria pressão política sobre a função de Governador do BdP - Jornal Económico" Thu, 23 May 2019 16:20:47 GMT    "Justiça. Hells Angels: dezassete arguidos saem em liberdade - PÚBLICO" Thu, 23 May 2019 01:37:00 GMT    "Pedro Marques acusa PPE de querer "polícia de choque" para travar refugiados e migrantes. Verdade ou falsidade? - Polígrafo" Thu, 23 May 2019 06:30:00 GMT    "A reviravolta do PS é prenúncio de crise no PSD - PÚBLICO" Thu, 23 May 2019 05:30:00 GMT    "Remodelação após demissão de ministra em divergência com May - Notícias ao Minuto" Thu, 23 May 2019 13:28:00 GMT    "Nos terminais fluviais de Terreiro do Paço e Barreiro, há centenas de utentes a desesperarem para entrar no barco - O Corvo" Thu, 23 May 2019 07:30:46 GMT   "Sondagens à boca das urnas na Holanda dão vitória inesperada a Trabalhistas nas Europeias - Observador" Thu, 23 May 2019 20:38:08 GMT    "Marisa Matias voltou às visitas a fábricas. Com menos gás. E com mais Marisa. - Observador" Thu, 23 May 2019 16:20:31 GMT    "Fundador da Huawei admite comprar iPhones para a família - Notícias ao Minuto" Thu, 23 May 2019 07:31:00 GMT    "Ministério Público pede suspensão do processo de Wendel - Correio da Manhã" Thu, 23 May 2019 14:41:38 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,190 (-2.25%%) SID NACIONAL-ON - [Ticker: CSNA3.SA]Gráfico SID NACIONAL-ON  Noticias SID NACIONAL-ON  Descargar Históricos de Metastock SID NACIONAL-ON y Otros  Análisis Técnico SID NACIONAL-ON  
Última Transacción8,240Hora de Cotización2017-11-01 - 21:35:00
Variación-0,190 (-2.25%)Rango 52 Semanas[0,000 - 0,000]
Máximo8,700Mínimo8,220
Volumen10.240.300Volumen Medio (3m)0
Demanda / Oferta8,230 x 0 - 8,240 x 0Yield
Cierre Anterior8,430PER0,00%
Apertura8,650EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CSNA3.SA desde 2000-01-01 hasta 2019-05-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0324,3360.900.00024,3323,0023,3300:00:00
2000-01-0424,6762.700.00024,8323,3324,3300:00:00
2000-01-0526,0046.500.00026,6724,3324,3300:00:00
2000-01-0627,1792.100.00027,5026,3326,3300:00:00
2000-01-0727,00737.100.00027,6727,0027,5000:00:00
2000-01-1027,33183.600.00027,6727,0027,0000:00:00
2000-01-1126,17203.400.00027,1726,1727,0000:00:00
2000-01-1225,00501.000.00026,1725,0026,1700:00:00
2000-01-1322,6749.500.00025,1722,6725,0000:00:00
2000-01-1422,00367.800.00023,3322,0023,3300:00:00
2000-01-1723,3758.800.00023,3722,9923,0000:00:00
2000-01-1822,9784.000.00023,3722,6023,3700:00:00
2000-01-1922,33120.900.00022,7022,0022,7000:00:00
2000-01-2021,6767.800.00022,3321,6722,3300:00:00
2000-01-2120,17877.500.00021,0020,0020,6700:00:00
2000-01-2420,6784.300.00021,3320,6721,0000:00:00
2000-01-2520,67020,6720,6720,6700:00:00
2000-01-2620,5093.000.00020,6720,4020,6700:00:00
2000-01-2720,17116.400.00020,6719,6720,5000:00:00
2000-01-2820,0075.600.00020,5020,0020,3300:00:00
2000-01-3119,50290.700.00020,0019,5020,0000:00:00
2000-02-0118,83334.500.00019,6718,8319,6700:00:00
2000-02-0218,33246.900.00019,3318,3319,0000:00:00
2000-02-0319,33957.900.00019,6018,6718,6700:00:00
2000-02-0419,80247.800.00019,8019,1719,5000:00:00
2000-02-0719,73309.300.00019,7319,3319,6700:00:00
2000-02-0819,77310.800.00020,3719,6719,7400:00:00
2000-02-0919,30327.000.00020,0019,2720,0000:00:00
2000-02-1019,33340.200.00019,6019,0019,5000:00:00
2000-02-1118,8070.200.00019,4318,8019,3300:00:00
2000-02-1418,1713.800.00018,6718,1718,3700:00:00
2000-02-1518,0044.100.00018,0017,0018,0000:00:00
2000-02-1618,34274.200.00018,5718,3318,3300:00:00
2000-02-1719,00149.100.00019,1718,4318,4300:00:00
2000-02-1818,6770.800.00019,3318,5019,3300:00:00
2000-02-2118,9395.400.00019,0018,3318,3300:00:00
2000-02-2218,97376.200.00019,9018,6719,1700:00:00
2000-02-2318,3335.700.00019,6518,3319,6500:00:00
2000-02-2418,43145.800.00019,5318,3319,1700:00:00
2000-02-2518,00145.200.00018,6717,9718,5000:00:00
2000-02-2818,32116.400.00018,6718,0018,0000:00:00
2000-02-2918,3360.900.00018,6018,3318,3400:00:00
2000-03-0118,731.588.200.00018,8318,3318,3300:00:00
2000-03-0218,77288.000.00019,3318,7719,0000:00:00
2000-03-0320,00267.000.00020,0019,0019,0000:00:00
2000-03-0620,00020,0020,0020,0000:00:00
2000-03-0720,00020,0020,0020,0000:00:00
2000-03-0818,83762.600.00019,0018,7319,0000:00:00
2000-03-0918,5360.600.00019,0018,5019,0000:00:00
2000-03-1018,3033.000.00018,8318,3018,8300:00:00
2000-03-1318,3358.200.00018,3317,5018,2700:00:00
2000-03-1418,33107.700.00018,3318,0018,0000:00:00
2000-03-1518,07270.900.00018,4718,0018,4700:00:00
2000-03-1618,33294.000.00018,5018,2218,2700:00:00
2000-03-1718,33211.500.00018,5018,2018,4300:00:00
2000-03-2018,1710.500.00018,3318,1718,3300:00:00
2000-03-2118,00289.800.00018,3017,9318,2700:00:00
2000-03-2218,47365.100.00018,6618,0018,3000:00:00
2000-03-2318,23270.900.00018,6718,2318,5700:00:00
2000-03-2419,00223.500.00019,0018,3318,3300:00:00
2000-03-2720,17164.100.00020,6619,1719,1700:00:00
2000-03-2820,90343.800.00021,0020,0020,0000:00:00
2000-03-2920,26118.800.00021,0720,0021,0700:00:00
2000-03-3020,17990.000.00020,5319,3319,8300:00:00
2000-03-3120,53677.700.00020,5320,3320,3300:00:00
2000-04-0320,50164.400.00020,5020,3420,3400:00:00
2000-04-0420,50160.800.00020,7320,0020,5000:00:00
2000-04-0520,0098.700.00020,5019,6719,6700:00:00
2000-04-0620,0047.400.00020,6619,3320,6600:00:00
2000-04-0720,6528.500.00020,6620,0020,0000:00:00
2000-04-1020,3341.400.00020,3320,0020,3300:00:00
2000-04-1120,33160.500.00020,3320,0020,0000:00:00
2000-04-1220,32142.800.00020,3320,0020,0000:00:00
2000-04-1319,6797.200.00020,1719,6720,0000:00:00
2000-04-1418,17231.000.00019,3318,1719,0000:00:00
2000-04-1717,20969.300.00018,0016,5018,0000:00:00
2000-04-1816,17418.800.00017,3316,0017,3300:00:00
2000-04-1916,33445.200.00016,5316,1716,3300:00:00
2000-04-2016,57195.600.00016,8316,3316,6700:00:00
2000-04-2116,57016,5716,5716,5700:00:00
2000-04-2416,4255.800.00016,5716,3316,5700:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters