|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 33,58 | 559.500.000 | 35,00 | 33,00 | 34,33 | 00:00:00 | | 2003-09-09 | 31,83 | 747.300.000 | 33,42 | 31,79 | 33,42 | 00:00:00 | | 2003-09-10 | 31,67 | 1.177.200.000 | 32,33 | 31,57 | 31,84 | 00:00:00 | | 2003-09-11 | 32,73 | 551.400.000 | 32,80 | 31,68 | 31,68 | 00:00:00 | | 2003-09-12 | 34,27 | 434.700.000 | 34,64 | 32,69 | 32,96 | 00:00:00 | | 2003-09-15 | 32,84 | 378.600.000 | 34,27 | 32,84 | 34,27 | 00:00:00 | | 2003-09-16 | 33,17 | 225.600.000 | 33,23 | 32,91 | 33,00 | 00:00:00 | | 2003-09-17 | 34,05 | 407.100.000 | 34,17 | 33,01 | 33,01 | 00:00:00 | | 2003-09-18 | 35,33 | 476.100.000 | 35,63 | 33,52 | 34,07 | 00:00:00 | | 2003-09-19 | 34,73 | 246.600.000 | 35,33 | 34,68 | 35,33 | 00:00:00 | | 2003-09-22 | 34,33 | 215.700.000 | 34,53 | 33,50 | 34,53 | 00:00:00 | | 2003-09-23 | 33,90 | 282.000.000 | 34,33 | 33,84 | 33,88 | 00:00:00 | | 2003-09-24 | 32,87 | 275.100.000 | 34,20 | 32,87 | 33,93 | 00:00:00 | | 2003-09-25 | 31,98 | 465.600.000 | 33,27 | 31,60 | 33,27 | 00:00:00 | | 2003-09-26 | 32,24 | 507.300.000 | 32,83 | 31,83 | 31,83 | 00:00:00 | | 2003-09-29 | 33,53 | 441.900.000 | 33,67 | 32,24 | 32,24 | 00:00:00 | | 2003-09-30 | 34,40 | 623.100.000 | 35,13 | 33,67 | 33,67 | 00:00:00 | | 2003-10-01 | 35,49 | 392.700.000 | 35,96 | 34,54 | 34,54 | 00:00:00 | | 2003-10-02 | 36,17 | 409.500.000 | 36,96 | 35,15 | 35,80 | 00:00:00 | | 2003-10-03 | 37,34 | 641.700.000 | 37,37 | 36,33 | 36,63 | 00:00:00 | | 2003-10-06 | 38,57 | 356.400.000 | 39,00 | 36,71 | 37,50 | 00:00:00 | | 2003-10-07 | 39,67 | 561.000.000 | 40,33 | 38,17 | 38,50 | 00:00:00 | | 2003-10-08 | 39,83 | 1.006.500.000 | 42,33 | 39,83 | 39,83 | 00:00:00 | | 2003-10-09 | 38,67 | 742.800.000 | 40,00 | 37,83 | 40,00 | 00:00:00 | | 2003-10-10 | 38,07 | 268.800.000 | 39,00 | 37,87 | 39,00 | 00:00:00 | | 2003-10-13 | 38,80 | 503.100.000 | 38,83 | 37,87 | 38,17 | 00:00:00 | | 2003-10-14 | 38,70 | 835.200.000 | 39,03 | 38,50 | 38,83 | 00:00:00 | | 2003-10-15 | 38,45 | 547.200.000 | 38,97 | 38,34 | 38,83 | 00:00:00 | | 2003-10-16 | 39,17 | 539.400.000 | 39,98 | 38,47 | 39,98 | 00:00:00 | | 2003-10-17 | 39,83 | 285.000.000 | 40,33 | 38,88 | 39,00 | 00:00:00 | | 2003-10-20 | 40,08 | 380.700.000 | 40,16 | 39,44 | 40,00 | 00:00:00 | | 2003-10-21 | 39,65 | 552.300.000 | 41,33 | 39,57 | 40,16 | 00:00:00 | | 2003-10-22 | 39,83 | 484.800.000 | 39,83 | 39,04 | 39,80 | 00:00:00 | | 2003-10-23 | 38,50 | 410.700.000 | 38,98 | 38,17 | 38,98 | 00:00:00 | | 2003-10-24 | 38,43 | 348.600.000 | 38,50 | 37,79 | 38,38 | 00:00:00 | | 2003-10-27 | 38,50 | 320.700.000 | 38,73 | 38,17 | 38,48 | 00:00:00 | | 2003-10-28 | 39,17 | 206.100.000 | 39,33 | 38,01 | 38,42 | 00:00:00 | | 2003-10-29 | 38,33 | 428.700.000 | 39,48 | 38,21 | 39,48 | 00:00:00 | | 2003-10-30 | 39,42 | 435.000.000 | 39,43 | 38,22 | 38,22 | 00:00:00 | | 2003-10-31 | 39,33 | 219.000.000 | 39,60 | 38,76 | 39,17 | 00:00:00 | | 2003-11-03 | 40,27 | 383.400.000 | 40,30 | 39,16 | 39,33 | 00:00:00 | | 2003-11-04 | 40,83 | 364.200.000 | 40,95 | 40,17 | 40,18 | 00:00:00 | | 2003-11-05 | 39,34 | 399.000.000 | 40,83 | 39,17 | 40,83 | 00:00:00 | | 2003-11-06 | 38,66 | 468.900.000 | 39,43 | 38,65 | 39,43 | 00:00:00 | | 2003-11-07 | 38,20 | 573.900.000 | 39,35 | 38,03 | 38,84 | 00:00:00 | | 2003-11-10 | 37,63 | 346.800.000 | 38,50 | 37,23 | 38,50 | 00:00:00 | | 2003-11-11 | 38,83 | 332.700.000 | 39,60 | 37,50 | 37,87 | 00:00:00 | | 2003-11-12 | 39,77 | 428.100.000 | 40,06 | 38,68 | 38,68 | 00:00:00 | | 2003-11-13 | 41,17 | 780.900.000 | 41,66 | 40,00 | 40,00 | 00:00:00 | | 2003-11-14 | 42,99 | 459.300.000 | 43,00 | 40,87 | 41,33 | 00:00:00 | | 2003-11-17 | 41,79 | 265.500.000 | 42,77 | 41,67 | 42,14 | 00:00:00 | | 2003-11-18 | 41,02 | 393.900.000 | 42,83 | 40,90 | 41,84 | 00:00:00 | | 2003-11-19 | 40,30 | 780.300.000 | 41,44 | 39,72 | 41,44 | 00:00:00 | | 2003-11-20 | 40,62 | 467.100.000 | 41,33 | 40,43 | 41,00 | 00:00:00 | | 2003-11-21 | 40,43 | 386.400.000 | 41,01 | 40,05 | 40,62 | 00:00:00 | | 2003-11-24 | 40,13 | 422.100.000 | 40,83 | 39,83 | 40,67 | 00:00:00 | | 2003-11-25 | 41,47 | 446.400.000 | 41,57 | 40,34 | 40,83 | 00:00:00 | | 2003-11-26 | 41,21 | 276.600.000 | 41,84 | 41,17 | 41,60 | 00:00:00 | | 2003-11-27 | 42,67 | 415.500.000 | 42,67 | 41,33 | 41,33 | 00:00:00 | | 2003-11-28 | 44,67 | 455.400.000 | 44,67 | 42,51 | 42,60 | 00:00:00 | | 2003-12-01 | 45,17 | 389.700.000 | 45,65 | 44,66 | 44,66 | 00:00:00 | | 2003-12-02 | 45,67 | 445.800.000 | 45,93 | 44,88 | 45,17 | 00:00:00 | | 2003-12-03 | 44,30 | 376.200.000 | 45,67 | 44,01 | 45,67 | 00:00:00 | | 2003-12-04 | 43,01 | 982.200.000 | 44,67 | 42,40 | 44,17 | 00:00:00 | | 2003-12-05 | 44,50 | 441.900.000 | 44,93 | 43,27 | 44,16 | 00:00:00 | | 2003-12-08 | 46,57 | 651.600.000 | 47,10 | 44,50 | 44,50 | 00:00:00 | | 2003-12-09 | 47,33 | 425.400.000 | 47,37 | 46,67 | 47,00 | 00:00:00 | | 2003-12-10 | 46,20 | 469.500.000 | 48,28 | 46,01 | 47,55 | 00:00:00 | | 2003-12-11 | 46,50 | 295.800.000 | 46,66 | 46,00 | 46,17 | 00:00:00 | | 2003-12-12 | 46,17 | 357.900.000 | 47,00 | 45,77 | 46,67 | 00:00:00 | | 2003-12-15 | 45,30 | 378.600.000 | 47,13 | 45,03 | 46,67 | 00:00:00 | | 2003-12-16 | 45,53 | 414.000.000 | 46,00 | 44,37 | 45,23 | 00:00:00 | | 2003-12-17 | 45,33 | 529.800.000 | 46,07 | 45,00 | 45,67 | 00:00:00 | | 2003-12-18 | 46,03 | 527.700.000 | 46,03 | 44,50 | 45,33 | 00:00:00 | | 2003-12-19 | 46,90 | 1.927.200.000 | 47,33 | 46,04 | 46,04 | 00:00:00 | | 2003-12-22 | 48,83 | 1.019.400.000 | 49,17 | 46,87 | 46,93 | 00:00:00 | | 2003-12-23 | 48,43 | 955.500.000 | 50,83 | 47,67 | 49,00 | 00:00:00 | | 2003-12-24 | 48,43 | 0 | 48,43 | 48,43 | 48,43 | 00:00:00 | | 2003-12-25 | 48,43 | 0 | 48,43 | 48,43 | 48,43 | 00:00:00 | | 2003-12-26 | 49,90 | 2.147.483.647 | 50,17 | 48,43 | 48,44 | 00:00:00 | | 2003-12-29 | 52,70 | 333.600.000 | 52,83 | 50,05 | 50,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
