|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 57,67 | 577.200.000 | 59,77 | 57,33 | 59,77 | 00:00:00 | | 2004-04-20 | 55,83 | 748.500.000 | 57,35 | 55,63 | 57,35 | 00:00:00 | | 2004-04-21 | 55,83 | 0 | 55,83 | 55,83 | 55,83 | 00:00:00 | | 2004-04-22 | 54,67 | 1.147.200.000 | 55,17 | 53,00 | 55,17 | 00:00:00 | | 2004-04-23 | 54,67 | 0 | 54,67 | 54,67 | 54,67 | 00:00:00 | | 2004-04-26 | 56,98 | 346.500.000 | 58,67 | 55,99 | 57,32 | 00:00:00 | | 2004-04-27 | 57,07 | 335.400.000 | 57,80 | 56,50 | 56,73 | 00:00:00 | | 2004-04-28 | 54,33 | 956.100.000 | 57,67 | 53,17 | 57,10 | 00:00:00 | | 2004-04-29 | 52,00 | 1.200.900.000 | 54,83 | 50,77 | 54,67 | 00:00:00 | | 2004-04-30 | 46,50 | 1.146.600.000 | 49,67 | 46,11 | 49,67 | 00:00:00 | | 2004-05-03 | 45,33 | 919.200.000 | 46,50 | 43,67 | 46,50 | 00:00:00 | | 2004-05-04 | 48,50 | 977.100.000 | 48,50 | 46,67 | 47,00 | 00:00:00 | | 2004-05-05 | 48,27 | 403.800.000 | 49,33 | 47,20 | 49,00 | 00:00:00 | | 2004-05-06 | 45,00 | 1.113.900.000 | 47,49 | 45,00 | 47,49 | 00:00:00 | | 2004-05-07 | 43,20 | 1.010.400.000 | 44,33 | 42,60 | 44,33 | 00:00:00 | | 2004-05-10 | 39,83 | 1.080.600.000 | 42,17 | 38,83 | 41,98 | 00:00:00 | | 2004-05-11 | 42,33 | 1.162.500.000 | 43,00 | 40,51 | 40,51 | 00:00:00 | | 2004-05-12 | 41,33 | 1.316.400.000 | 42,83 | 39,33 | 42,34 | 00:00:00 | | 2004-05-13 | 41,75 | 793.500.000 | 42,17 | 39,41 | 41,33 | 00:00:00 | | 2004-05-14 | 40,93 | 640.200.000 | 42,83 | 40,67 | 42,23 | 00:00:00 | | 2004-05-17 | 40,67 | 626.100.000 | 40,67 | 38,74 | 39,97 | 00:00:00 | | 2004-05-18 | 44,33 | 813.300.000 | 44,46 | 40,71 | 41,27 | 00:00:00 | | 2004-05-19 | 46,50 | 1.176.600.000 | 47,26 | 45,33 | 45,33 | 00:00:00 | | 2004-05-20 | 45,89 | 714.300.000 | 46,99 | 44,33 | 45,01 | 00:00:00 | | 2004-05-21 | 46,67 | 559.500.000 | 46,67 | 45,00 | 45,83 | 00:00:00 | | 2004-05-24 | 47,33 | 342.900.000 | 48,64 | 46,60 | 47,30 | 00:00:00 | | 2004-05-25 | 47,33 | 453.900.000 | 47,63 | 46,60 | 47,62 | 00:00:00 | | 2004-05-26 | 47,60 | 497.100.000 | 47,75 | 46,35 | 47,33 | 00:00:00 | | 2004-05-27 | 48,77 | 968.700.000 | 49,33 | 47,67 | 47,67 | 00:00:00 | | 2004-05-28 | 48,00 | 700.500.000 | 49,33 | 47,61 | 49,17 | 00:00:00 | | 2004-05-31 | 12,17 | 434.100 | 12,17 | 11,75 | 12,17 | 00:00:00 | | 2004-06-01 | 12,20 | 1.291.800 | 12,30 | 11,83 | 12,07 | 00:00:00 | | 2004-06-02 | 12,28 | 3.181.500 | 12,67 | 12,02 | 12,33 | 00:00:00 | | 2004-06-03 | 12,30 | 2.934.000 | 12,30 | 12,02 | 12,25 | 00:00:00 | | 2004-06-04 | 12,57 | 1.805.700 | 12,57 | 12,25 | 12,50 | 00:00:00 | | 2004-06-07 | 12,67 | 2.515.500 | 12,80 | 12,57 | 12,57 | 00:00:00 | | 2004-06-08 | 12,47 | 3.908.100 | 12,80 | 12,37 | 12,67 | 00:00:00 | | 2004-06-09 | 12,15 | 2.456.100 | 12,60 | 11,85 | 12,50 | 00:00:00 | | 2004-06-10 | 12,15 | 0 | 12,15 | 12,15 | 12,15 | 00:00:00 | | 2004-06-11 | 12,33 | 703.200 | 12,33 | 12,02 | 12,15 | 00:00:00 | | 2004-06-14 | 11,82 | 4.104.600 | 12,23 | 11,77 | 12,23 | 00:00:00 | | 2004-06-15 | 11,99 | 2.036.100 | 12,17 | 11,68 | 12,00 | 00:00:00 | | 2004-06-16 | 12,23 | 3.000.900 | 12,23 | 11,54 | 12,03 | 00:00:00 | | 2004-06-17 | 12,07 | 2.322.000 | 12,31 | 11,83 | 11,87 | 00:00:00 | | 2004-06-18 | 11,78 | 2.107.200 | 12,17 | 11,63 | 11,83 | 00:00:00 | | 2004-06-21 | 11,55 | 2.035.500 | 12,05 | 11,47 | 11,90 | 00:00:00 | | 2004-06-22 | 11,21 | 2.746.500 | 11,73 | 11,10 | 11,34 | 00:00:00 | | 2004-06-23 | 11,83 | 4.340.100 | 11,85 | 11,17 | 11,40 | 00:00:00 | | 2004-06-24 | 11,93 | 5.865.600 | 12,08 | 11,85 | 11,95 | 00:00:00 | | 2004-06-25 | 12,17 | 2.519.100 | 12,34 | 11,83 | 11,83 | 00:00:00 | | 2004-06-28 | 11,77 | 1.905.900 | 12,45 | 11,72 | 12,30 | 00:00:00 | | 2004-06-29 | 12,57 | 3.620.100 | 12,63 | 11,83 | 11,83 | 00:00:00 | | 2004-06-30 | 12,63 | 7.587.900 | 12,63 | 12,20 | 12,63 | 00:00:00 | | 2004-07-01 | 12,54 | 1.629.900 | 12,60 | 12,33 | 12,50 | 00:00:00 | | 2004-07-02 | 12,93 | 3.017.700 | 12,94 | 12,54 | 12,63 | 00:00:00 | | 2004-07-05 | 13,17 | 2.441.700 | 13,20 | 12,90 | 12,93 | 00:00:00 | | 2004-07-06 | 12,68 | 2.463.000 | 13,03 | 12,57 | 12,84 | 00:00:00 | | 2004-07-07 | 12,68 | 1.875.900 | 12,96 | 12,37 | 12,78 | 00:00:00 | | 2004-07-08 | 12,80 | 2.248.500 | 12,80 | 12,41 | 12,70 | 00:00:00 | | 2004-07-09 | 12,80 | 0 | 12,80 | 12,80 | 12,80 | 00:00:00 | | 2004-07-12 | 13,13 | 3.235.500 | 13,17 | 12,90 | 12,90 | 00:00:00 | | 2004-07-13 | 13,63 | 3.972.300 | 13,66 | 13,13 | 13,13 | 00:00:00 | | 2004-07-14 | 14,17 | 4.563.600 | 14,33 | 13,40 | 13,50 | 00:00:00 | | 2004-07-15 | 14,07 | 2.773.200 | 14,55 | 14,01 | 14,31 | 00:00:00 | | 2004-07-16 | 14,07 | 1.771.200 | 14,33 | 14,04 | 14,24 | 00:00:00 | | 2004-07-19 | 13,84 | 1.133.100 | 14,05 | 13,68 | 14,05 | 00:00:00 | | 2004-07-20 | 14,21 | 1.087.500 | 14,23 | 13,60 | 13,87 | 00:00:00 | | 2004-07-21 | 13,80 | 1.390.800 | 14,33 | 13,60 | 14,23 | 00:00:00 | | 2004-07-22 | 13,67 | 1.453.800 | 14,00 | 13,57 | 13,73 | 00:00:00 | | 2004-07-23 | 13,65 | 1.875.300 | 14,07 | 13,48 | 13,67 | 00:00:00 | | 2004-07-26 | 13,47 | 1.468.800 | 13,83 | 13,34 | 13,83 | 00:00:00 | | 2004-07-27 | 14,13 | 1.348.200 | 14,13 | 13,50 | 13,50 | 00:00:00 | | 2004-07-28 | 14,38 | 2.406.300 | 14,40 | 13,97 | 14,23 | 00:00:00 | | 2004-07-29 | 14,33 | 2.713.800 | 14,65 | 14,18 | 14,51 | 00:00:00 | | 2004-07-30 | 14,66 | 2.694.600 | 14,67 | 14,27 | 14,33 | 00:00:00 | | 2004-08-02 | 14,90 | 1.627.500 | 15,00 | 14,37 | 14,65 | 00:00:00 | | 2004-08-03 | 15,23 | 2.040.000 | 15,32 | 14,99 | 14,99 | 00:00:00 | | 2004-08-04 | 15,17 | 4.668.000 | 15,49 | 14,90 | 15,23 | 00:00:00 | | 2004-08-05 | 14,60 | 2.030.400 | 15,27 | 14,22 | 15,23 | 00:00:00 | | 2004-08-06 | 14,92 | 1.663.200 | 14,92 | 14,13 | 14,52 | 00:00:00 | | 2004-08-09 | 14,43 | 3.640.200 | 14,94 | 14,21 | 14,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
