|
 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 | | 2003-12-29 | 52,70 | 333.600.000 | 52,83 | 50,05 | 50,33 | 00:00:00 | | 2003-12-30 | 52,23 | 483.600.000 | 53,83 | 52,23 | 53,00 | 00:00:00 | | 2003-12-31 | 52,23 | 0 | 52,23 | 52,23 | 52,23 | 00:00:00 | | 2004-01-01 | 52,23 | 0 | 52,23 | 52,23 | 52,23 | 00:00:00 | | 2004-01-02 | 53,02 | 157.800.000 | 53,07 | 51,17 | 51,67 | 00:00:00 | | 2004-01-05 | 56,67 | 700.800.000 | 56,67 | 53,31 | 53,33 | 00:00:00 | | 2004-01-06 | 57,95 | 819.900.000 | 58,17 | 56,67 | 57,13 | 00:00:00 | | 2004-01-07 | 56,00 | 747.600.000 | 58,15 | 55,67 | 56,93 | 00:00:00 | | 2004-01-08 | 57,40 | 861.000.000 | 57,50 | 55,50 | 56,50 | 00:00:00 | | 2004-01-09 | 58,66 | 364.500.000 | 60,00 | 57,00 | 57,50 | 00:00:00 | | 2004-01-12 | 57,67 | 636.900.000 | 61,12 | 57,33 | 59,33 | 00:00:00 | | 2004-01-13 | 54,04 | 1.251.900.000 | 58,33 | 54,00 | 58,00 | 00:00:00 | | 2004-01-14 | 54,67 | 1.363.800.000 | 56,66 | 52,14 | 54,67 | 00:00:00 | | 2004-01-15 | 53,33 | 646.500.000 | 55,50 | 53,27 | 54,33 | 00:00:00 | | 2004-01-16 | 54,38 | 420.000.000 | 54,80 | 53,17 | 53,33 | 00:00:00 | | 2004-01-19 | 55,27 | 394.800.000 | 56,17 | 54,72 | 54,72 | 00:00:00 | | 2004-01-20 | 55,50 | 759.900.000 | 57,33 | 55,27 | 55,27 | 00:00:00 | | 2004-01-21 | 55,33 | 398.700.000 | 55,50 | 53,73 | 55,50 | 00:00:00 | | 2004-01-22 | 54,67 | 411.600.000 | 56,17 | 53,03 | 53,03 | 00:00:00 | | 2004-01-23 | 54,87 | 427.200.000 | 55,67 | 54,01 | 54,67 | 00:00:00 | | 2004-01-26 | 56,00 | 432.600.000 | 56,50 | 54,33 | 56,00 | 00:00:00 | | 2004-01-27 | 59,00 | 978.300.000 | 59,33 | 55,34 | 56,00 | 00:00:00 | | 2004-01-28 | 57,33 | 822.000.000 | 60,27 | 57,07 | 59,00 | 00:00:00 | | 2004-01-29 | 53,69 | 942.900.000 | 57,33 | 53,00 | 57,33 | 00:00:00 | | 2004-01-30 | 54,50 | 984.600.000 | 55,99 | 52,02 | 53,00 | 00:00:00 | | 2004-02-02 | 53,17 | 458.700.000 | 54,33 | 52,00 | 52,00 | 00:00:00 | | 2004-02-03 | 56,33 | 582.300.000 | 56,33 | 53,67 | 54,00 | 00:00:00 | | 2004-02-04 | 54,33 | 728.400.000 | 57,93 | 53,53 | 56,99 | 00:00:00 | | 2004-02-05 | 52,33 | 784.500.000 | 55,00 | 52,00 | 54,35 | 00:00:00 | | 2004-02-06 | 53,17 | 661.200.000 | 53,17 | 48,34 | 51,67 | 00:00:00 | | 2004-02-09 | 54,67 | 467.700.000 | 55,67 | 53,33 | 54,17 | 00:00:00 | | 2004-02-10 | 55,60 | 276.900.000 | 55,99 | 54,34 | 54,34 | 00:00:00 | | 2004-02-11 | 57,87 | 533.400.000 | 58,00 | 54,73 | 55,33 | 00:00:00 | | 2004-02-12 | 57,00 | 456.000.000 | 58,66 | 56,17 | 57,87 | 00:00:00 | | 2004-02-13 | 57,33 | 628.200.000 | 58,27 | 55,67 | 56,34 | 00:00:00 | | 2004-02-16 | 58,75 | 158.400.000 | 58,75 | 57,16 | 57,16 | 00:00:00 | | 2004-02-17 | 60,33 | 1.072.200.000 | 60,66 | 58,40 | 60,17 | 00:00:00 | | 2004-02-18 | 60,33 | 1.161.600.000 | 61,57 | 59,67 | 60,66 | 00:00:00 | | 2004-02-19 | 58,24 | 815.400.000 | 60,30 | 57,67 | 60,30 | 00:00:00 | | 2004-02-20 | 58,63 | 658.500.000 | 58,63 | 55,00 | 56,33 | 00:00:00 | | 2004-02-23 | 58,63 | 0 | 58,63 | 58,63 | 58,63 | 00:00:00 | | 2004-02-24 | 58,63 | 0 | 58,63 | 58,63 | 58,63 | 00:00:00 | | 2004-02-25 | 59,95 | 190.200.000 | 59,95 | 58,05 | 58,05 | 00:00:00 | | 2004-02-26 | 59,17 | 348.600.000 | 59,27 | 57,00 | 57,00 | 00:00:00 | | 2004-02-27 | 62,00 | 569.100.000 | 62,33 | 59,00 | 59,00 | 00:00:00 | | 2004-03-01 | 63,03 | 627.900.000 | 64,00 | 61,63 | 62,33 | 00:00:00 | | 2004-03-02 | 63,00 | 627.000.000 | 63,60 | 60,72 | 62,65 | 00:00:00 | | 2004-03-03 | 65,00 | 726.600.000 | 65,17 | 62,67 | 63,00 | 00:00:00 | | 2004-03-04 | 65,43 | 697.800.000 | 67,17 | 64,00 | 65,07 | 00:00:00 | | 2004-03-05 | 67,33 | 660.000.000 | 67,50 | 65,00 | 66,27 | 00:00:00 | | 2004-03-08 | 66,50 | 462.900.000 | 69,33 | 65,33 | 67,83 | 00:00:00 | | 2004-03-09 | 69,63 | 1.305.000.000 | 69,97 | 63,57 | 67,00 | 00:00:00 | | 2004-03-10 | 63,67 | 1.451.100.000 | 67,67 | 63,67 | 67,00 | 00:00:00 | | 2004-03-11 | 60,67 | 1.108.800.000 | 65,96 | 60,01 | 63,33 | 00:00:00 | | 2004-03-12 | 64,00 | 809.700.000 | 64,17 | 60,76 | 61,87 | 00:00:00 | | 2004-03-15 | 61,83 | 1.018.500.000 | 65,00 | 61,50 | 64,33 | 00:00:00 | | 2004-03-16 | 62,16 | 292.200.000 | 62,83 | 61,40 | 62,40 | 00:00:00 | | 2004-03-17 | 63,00 | 1.034.100.000 | 63,20 | 62,28 | 62,77 | 00:00:00 | | 2004-03-18 | 63,99 | 447.900.000 | 63,99 | 61,94 | 63,67 | 00:00:00 | | 2004-03-19 | 63,83 | 377.400.000 | 65,00 | 63,33 | 63,99 | 00:00:00 | | 2004-03-22 | 61,33 | 387.900.000 | 63,06 | 60,86 | 62,56 | 00:00:00 | | 2004-03-23 | 60,79 | 378.600.000 | 61,90 | 60,50 | 61,67 | 00:00:00 | | 2004-03-24 | 61,00 | 741.600.000 | 61,99 | 59,17 | 60,52 | 00:00:00 | | 2004-03-25 | 62,33 | 707.700.000 | 63,34 | 60,34 | 61,63 | 00:00:00 | | 2004-03-26 | 64,33 | 610.500.000 | 64,98 | 62,00 | 62,33 | 00:00:00 | | 2004-03-29 | 64,73 | 402.600.000 | 65,67 | 64,67 | 64,90 | 00:00:00 | | 2004-03-30 | 65,53 | 481.500.000 | 66,00 | 64,67 | 65,17 | 00:00:00 | | 2004-03-31 | 66,30 | 424.200.000 | 66,67 | 65,18 | 65,53 | 00:00:00 | | 2004-04-01 | 66,95 | 319.500.000 | 67,33 | 66,52 | 66,67 | 00:00:00 | | 2004-04-02 | 68,17 | 483.600.000 | 68,19 | 67,17 | 67,17 | 00:00:00 | | 2004-04-05 | 68,33 | 298.800.000 | 68,33 | 67,69 | 67,69 | 00:00:00 | | 2004-04-06 | 67,67 | 353.700.000 | 68,17 | 66,53 | 67,86 | 00:00:00 | | 2004-04-07 | 65,65 | 276.900.000 | 67,00 | 65,50 | 66,47 | 00:00:00 | | 2004-04-08 | 64,90 | 492.600.000 | 66,10 | 63,35 | 65,90 | 00:00:00 | | 2004-04-09 | 64,90 | 0 | 64,90 | 64,90 | 64,90 | 00:00:00 | | 2004-04-12 | 64,67 | 676.500.000 | 65,55 | 63,97 | 65,55 | 00:00:00 | | 2004-04-13 | 63,60 | 523.200.000 | 65,67 | 63,54 | 65,54 | 00:00:00 | | 2004-04-14 | 62,33 | 743.100.000 | 64,17 | 61,87 | 64,17 | 00:00:00 | | 2004-04-15 | 59,83 | 1.034.100.000 | 62,33 | 58,67 | 62,33 | 00:00:00 | | 2004-04-16 | 59,50 | 453.600.000 | 60,00 | 58,83 | 59,83 | 00:00:00 | | 2004-04-19 | 57,67 | 577.200.000 | 59,77 | 57,33 | 59,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
