|
 SID NACIONAL-ON - [Ticker: CSNA3.SA] |     | | Última Transacción | 8,240 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | -0,190 (-2.25%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 8,700 | Mínimo | 8,220 | | Volumen | 10.240.300 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 8,230 x 0 - 8,240 x 0 | Yield | | | Cierre Anterior | 8,430 | PER | 0,00% | | Apertura | 8,650 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 10,85 | 88.500.000 | 11,50 | 10,84 | 11,50 | 00:00:00 | | 2002-10-08 | 10,46 | 528.900.000 | 11,04 | 10,30 | 10,85 | 00:00:00 | | 2002-10-09 | 10,34 | 386.700.000 | 10,56 | 10,19 | 10,33 | 00:00:00 | | 2002-10-10 | 10,82 | 396.900.000 | 11,00 | 10,24 | 10,30 | 00:00:00 | | 2002-10-11 | 10,97 | 204.300.000 | 11,17 | 10,83 | 10,97 | 00:00:00 | | 2002-10-14 | 10,53 | 203.700.000 | 10,78 | 10,21 | 10,73 | 00:00:00 | | 2002-10-15 | 10,40 | 176.700.000 | 10,72 | 10,40 | 10,45 | 00:00:00 | | 2002-10-16 | 10,10 | 1.220.100.000 | 10,41 | 10,00 | 10,03 | 00:00:00 | | 2002-10-17 | 11,30 | 335.700.000 | 11,33 | 10,42 | 10,60 | 00:00:00 | | 2002-10-18 | 11,37 | 802.500.000 | 11,46 | 11,16 | 11,33 | 00:00:00 | | 2002-10-21 | 11,77 | 652.500.000 | 11,77 | 11,30 | 11,73 | 00:00:00 | | 2002-10-22 | 12,55 | 1.152.900.000 | 12,60 | 11,45 | 11,77 | 00:00:00 | | 2002-10-23 | 13,53 | 837.900.000 | 13,53 | 12,53 | 12,83 | 00:00:00 | | 2002-10-24 | 13,60 | 495.900.000 | 13,97 | 13,17 | 13,60 | 00:00:00 | | 2002-10-25 | 13,07 | 456.000.000 | 13,60 | 13,07 | 13,60 | 00:00:00 | | 2002-10-28 | 12,93 | 129.900.000 | 13,33 | 12,67 | 13,13 | 00:00:00 | | 2002-10-29 | 12,67 | 392.400.000 | 13,33 | 12,67 | 12,87 | 00:00:00 | | 2002-10-30 | 12,97 | 398.700.000 | 13,10 | 12,87 | 13,00 | 00:00:00 | | 2002-10-31 | 12,34 | 505.200.000 | 13,05 | 12,33 | 13,01 | 00:00:00 | | 2002-11-01 | 12,51 | 1.460.400.000 | 12,57 | 12,17 | 12,39 | 00:00:00 | | 2002-11-04 | 12,73 | 318.000.000 | 13,00 | 12,50 | 12,87 | 00:00:00 | | 2002-11-05 | 12,90 | 371.400.000 | 12,97 | 12,63 | 12,83 | 00:00:00 | | 2002-11-06 | 12,90 | 156.000.000 | 12,90 | 12,50 | 12,77 | 00:00:00 | | 2002-11-07 | 13,38 | 676.800.000 | 13,46 | 12,83 | 12,83 | 00:00:00 | | 2002-11-08 | 13,55 | 578.400.000 | 13,90 | 12,83 | 13,46 | 00:00:00 | | 2002-11-11 | 13,27 | 243.600.000 | 13,55 | 13,17 | 13,55 | 00:00:00 | | 2002-11-12 | 12,93 | 176.100.000 | 13,20 | 12,83 | 12,92 | 00:00:00 | | 2002-11-13 | 13,83 | 1.983.600.000 | 13,83 | 12,17 | 12,50 | 00:00:00 | | 2002-11-14 | 14,73 | 1.454.700.000 | 14,87 | 13,63 | 13,63 | 00:00:00 | | 2002-11-15 | 14,73 | 0 | 14,73 | 14,73 | 14,73 | 00:00:00 | | 2002-11-18 | 15,00 | 804.600.000 | 15,10 | 14,67 | 14,67 | 00:00:00 | | 2002-11-19 | 15,33 | 396.600.000 | 15,33 | 14,83 | 14,83 | 00:00:00 | | 2002-11-20 | 15,17 | 239.700.000 | 15,47 | 14,87 | 15,40 | 00:00:00 | | 2002-11-21 | 15,73 | 311.100.000 | 15,84 | 15,33 | 15,33 | 00:00:00 | | 2002-11-22 | 15,33 | 234.300.000 | 15,47 | 15,17 | 15,37 | 00:00:00 | | 2002-11-25 | 14,84 | 1.439.100.000 | 15,33 | 14,73 | 15,21 | 00:00:00 | | 2002-11-26 | 15,10 | 1.448.100.000 | 15,10 | 14,83 | 14,93 | 00:00:00 | | 2002-11-27 | 15,00 | 417.000.000 | 15,50 | 14,83 | 15,08 | 00:00:00 | | 2002-11-28 | 15,58 | 210.600.000 | 15,58 | 14,87 | 14,87 | 00:00:00 | | 2002-11-29 | 16,17 | 858.300.000 | 16,20 | 15,55 | 15,55 | 00:00:00 | | 2002-12-02 | 16,00 | 851.100.000 | 16,47 | 16,00 | 16,12 | 00:00:00 | | 2002-12-03 | 16,27 | 321.000.000 | 16,27 | 15,70 | 16,00 | 00:00:00 | | 2002-12-04 | 16,47 | 973.800.000 | 16,50 | 15,75 | 16,27 | 00:00:00 | | 2002-12-05 | 16,73 | 640.500.000 | 16,80 | 16,00 | 16,50 | 00:00:00 | | 2002-12-06 | 16,82 | 106.500.000 | 16,83 | 16,50 | 16,60 | 00:00:00 | | 2002-12-09 | 16,62 | 267.300.000 | 16,82 | 16,54 | 16,82 | 00:00:00 | | 2002-12-10 | 16,58 | 542.100.000 | 16,74 | 16,51 | 16,72 | 00:00:00 | | 2002-12-11 | 16,80 | 583.200.000 | 16,83 | 16,63 | 16,83 | 00:00:00 | | 2002-12-12 | 16,93 | 282.000.000 | 17,00 | 16,80 | 16,80 | 00:00:00 | | 2002-12-13 | 17,17 | 862.800.000 | 17,17 | 16,73 | 17,05 | 00:00:00 | | 2002-12-16 | 17,52 | 246.900.000 | 17,57 | 17,17 | 17,50 | 00:00:00 | | 2002-12-17 | 17,00 | 509.700.000 | 17,83 | 17,00 | 17,67 | 00:00:00 | | 2002-12-18 | 16,73 | 841.500.000 | 17,26 | 16,62 | 17,26 | 00:00:00 | | 2002-12-19 | 16,63 | 1.122.300.000 | 17,52 | 16,25 | 16,27 | 00:00:00 | | 2002-12-20 | 16,67 | 522.300.000 | 17,13 | 16,54 | 16,83 | 00:00:00 | | 2002-12-23 | 16,11 | 342.000.000 | 16,80 | 16,08 | 16,80 | 00:00:00 | | 2002-12-24 | 16,11 | 0 | 16,11 | 16,11 | 16,11 | 00:00:00 | | 2002-12-25 | 16,11 | 0 | 16,11 | 16,11 | 16,11 | 00:00:00 | | 2002-12-26 | 16,60 | 128.700.000 | 16,60 | 16,00 | 16,17 | 00:00:00 | | 2002-12-27 | 16,67 | 273.300.000 | 16,83 | 16,37 | 16,37 | 00:00:00 | | 2002-12-30 | 17,05 | 150.000.000 | 17,30 | 16,67 | 17,28 | 00:00:00 | | 2002-12-31 | 17,05 | 0 | 17,05 | 17,05 | 17,05 | 00:00:00 | | 2003-01-01 | 17,05 | 0 | 17,05 | 17,05 | 17,05 | 00:00:00 | | 2003-01-02 | 17,30 | 171.900.000 | 17,33 | 17,00 | 17,00 | 00:00:00 | | 2003-01-03 | 16,93 | 221.400.000 | 17,57 | 16,90 | 17,43 | 00:00:00 | | 2003-01-06 | 17,07 | 361.800.000 | 17,49 | 16,83 | 17,49 | 00:00:00 | | 2003-01-07 | 17,18 | 560.400.000 | 17,73 | 17,07 | 17,07 | 00:00:00 | | 2003-01-08 | 17,40 | 219.600.000 | 17,60 | 17,00 | 17,00 | 00:00:00 | | 2003-01-09 | 18,05 | 1.628.100.000 | 18,23 | 17,63 | 17,93 | 00:00:00 | | 2003-01-10 | 18,58 | 772.500.000 | 18,90 | 18,23 | 18,50 | 00:00:00 | | 2003-01-13 | 17,97 | 672.300.000 | 18,83 | 17,82 | 18,00 | 00:00:00 | | 2003-01-14 | 17,83 | 507.000.000 | 18,33 | 17,50 | 18,00 | 00:00:00 | | 2003-01-15 | 17,80 | 251.100.000 | 17,83 | 17,54 | 17,54 | 00:00:00 | | 2003-01-16 | 17,67 | 451.800.000 | 18,00 | 17,50 | 18,00 | 00:00:00 | | 2003-01-17 | 17,57 | 276.600.000 | 17,57 | 17,20 | 17,53 | 00:00:00 | | 2003-01-20 | 17,77 | 109.200.000 | 17,77 | 17,27 | 17,53 | 00:00:00 | | 2003-01-21 | 18,33 | 591.600.000 | 18,60 | 17,50 | 17,50 | 00:00:00 | | 2003-01-22 | 18,27 | 351.600.000 | 18,52 | 17,84 | 17,84 | 00:00:00 | | 2003-01-23 | 18,07 | 463.200.000 | 18,63 | 17,98 | 18,63 | 00:00:00 | | 2003-01-24 | 17,83 | 563.100.000 | 18,33 | 17,82 | 17,87 | 00:00:00 | | 2003-01-27 | 17,80 | 1.333.500.000 | 17,87 | 17,44 | 17,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
