|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 14,43 | 3.640.200 | 14,94 | 14,21 | 14,94 | 00:00:00 | | 2004-08-10 | 14,47 | 2.207.100 | 14,63 | 14,23 | 14,57 | 00:00:00 | | 2004-08-11 | 14,48 | 2.256.600 | 14,66 | 14,29 | 14,40 | 00:00:00 | | 2004-08-12 | 14,47 | 2.128.500 | 14,67 | 14,28 | 14,48 | 00:00:00 | | 2004-08-13 | 14,38 | 1.314.600 | 14,63 | 14,26 | 14,53 | 00:00:00 | | 2004-08-16 | 14,73 | 1.252.500 | 14,73 | 14,33 | 14,33 | 00:00:00 | | 2004-08-17 | 14,73 | 1.787.100 | 14,98 | 14,60 | 14,84 | 00:00:00 | | 2004-08-18 | 15,21 | 2.502.900 | 15,25 | 14,48 | 14,73 | 00:00:00 | | 2004-08-19 | 15,22 | 1.848.000 | 15,50 | 14,97 | 15,21 | 00:00:00 | | 2004-08-20 | 15,28 | 1.960.500 | 15,38 | 15,10 | 15,27 | 00:00:00 | | 2004-08-23 | 14,87 | 1.574.700 | 15,38 | 14,83 | 15,25 | 00:00:00 | | 2004-08-24 | 14,67 | 1.746.900 | 15,15 | 14,55 | 15,15 | 00:00:00 | | 2004-08-25 | 14,75 | 1.543.800 | 14,85 | 14,35 | 14,62 | 00:00:00 | | 2004-08-26 | 14,42 | 1.403.400 | 14,60 | 14,24 | 14,56 | 00:00:00 | | 2004-08-27 | 14,69 | 2.048.100 | 14,78 | 14,43 | 14,43 | 00:00:00 | | 2004-08-30 | 15,00 | 866.100 | 15,00 | 14,57 | 14,63 | 00:00:00 | | 2004-08-31 | 15,12 | 1.723.200 | 15,26 | 15,02 | 15,07 | 00:00:00 | | 2004-09-01 | 14,90 | 1.959.600 | 15,26 | 14,67 | 15,15 | 00:00:00 | | 2004-09-02 | 15,35 | 3.023.700 | 15,36 | 14,67 | 14,88 | 00:00:00 | | 2004-09-03 | 15,32 | 1.992.900 | 15,43 | 15,23 | 15,33 | 00:00:00 | | 2004-09-06 | 15,37 | 390.900 | 15,39 | 15,30 | 15,34 | 00:00:00 | | 2004-09-07 | 15,37 | 0 | 15,37 | 15,37 | 15,37 | 00:00:00 | | 2004-09-08 | 14,91 | 1.698.900 | 15,50 | 14,91 | 15,44 | 00:00:00 | | 2004-09-09 | 14,77 | 2.504.100 | 15,11 | 14,38 | 14,93 | 00:00:00 | | 2004-09-10 | 14,67 | 2.274.900 | 14,74 | 14,41 | 14,66 | 00:00:00 | | 2004-09-13 | 14,50 | 1.307.400 | 14,92 | 14,38 | 14,67 | 00:00:00 | | 2004-09-14 | 14,83 | 924.000 | 14,85 | 14,44 | 14,60 | 00:00:00 | | 2004-09-15 | 14,78 | 1.217.400 | 14,93 | 14,68 | 14,86 | 00:00:00 | | 2004-09-16 | 14,87 | 1.260.900 | 14,87 | 14,67 | 14,78 | 00:00:00 | | 2004-09-17 | 14,82 | 1.846.500 | 14,99 | 14,76 | 14,88 | 00:00:00 | | 2004-09-20 | 14,73 | 1.482.900 | 15,20 | 14,73 | 15,13 | 00:00:00 | | 2004-09-21 | 14,73 | 2.179.800 | 14,96 | 14,60 | 14,90 | 00:00:00 | | 2004-09-22 | 14,33 | 2.791.800 | 14,80 | 14,23 | 14,79 | 00:00:00 | | 2004-09-23 | 14,28 | 2.358.300 | 14,57 | 14,13 | 14,57 | 00:00:00 | | 2004-09-24 | 14,06 | 2.515.800 | 14,37 | 14,00 | 14,30 | 00:00:00 | | 2004-09-27 | 13,67 | 2.679.000 | 14,07 | 13,67 | 14,07 | 00:00:00 | | 2004-09-28 | 14,62 | 1.841.700 | 14,62 | 13,47 | 13,80 | 00:00:00 | | 2004-09-29 | 14,48 | 1.911.900 | 14,75 | 14,26 | 14,57 | 00:00:00 | | 2004-09-30 | 14,80 | 2.232.300 | 14,92 | 14,33 | 14,48 | 00:00:00 | | 2004-10-01 | 14,67 | 2.286.300 | 14,92 | 14,62 | 14,83 | 00:00:00 | | 2004-10-04 | 15,10 | 2.236.200 | 15,16 | 14,70 | 14,75 | 00:00:00 | | 2004-10-05 | 15,52 | 2.526.600 | 15,57 | 14,92 | 15,03 | 00:00:00 | | 2004-10-06 | 15,68 | 2.700.600 | 15,82 | 15,33 | 15,40 | 00:00:00 | | 2004-10-07 | 15,70 | 1.489.500 | 15,85 | 15,47 | 15,51 | 00:00:00 | | 2004-10-08 | 15,30 | 1.186.500 | 15,90 | 15,18 | 15,73 | 00:00:00 | | 2004-10-11 | 15,30 | 483.000 | 15,50 | 15,10 | 15,30 | 00:00:00 | | 2004-10-12 | 15,30 | 0 | 15,30 | 15,30 | 15,30 | 00:00:00 | | 2004-10-13 | 14,51 | 4.033.500 | 15,48 | 14,35 | 15,48 | 00:00:00 | | 2004-10-14 | 14,05 | 2.363.700 | 14,52 | 14,00 | 14,15 | 00:00:00 | | 2004-10-15 | 14,34 | 1.525.200 | 14,60 | 14,27 | 14,30 | 00:00:00 | | 2004-10-18 | 14,12 | 1.286.400 | 14,37 | 13,80 | 14,34 | 00:00:00 | | 2004-10-19 | 13,55 | 3.531.000 | 14,30 | 13,55 | 14,23 | 00:00:00 | | 2004-10-20 | 13,35 | 2.592.600 | 13,67 | 13,05 | 13,67 | 00:00:00 | | 2004-10-21 | 13,54 | 1.573.800 | 13,75 | 13,17 | 13,17 | 00:00:00 | | 2004-10-22 | 13,13 | 2.124.300 | 13,97 | 13,12 | 13,80 | 00:00:00 | | 2004-10-25 | 13,23 | 2.361.900 | 13,29 | 12,68 | 13,05 | 00:00:00 | | 2004-10-26 | 13,67 | 1.314.000 | 13,67 | 13,07 | 13,32 | 00:00:00 | | 2004-10-27 | 13,88 | 2.199.900 | 14,30 | 13,67 | 13,83 | 00:00:00 | | 2004-10-28 | 13,70 | 1.309.800 | 13,76 | 13,27 | 13,66 | 00:00:00 | | 2004-10-29 | 14,05 | 1.202.700 | 14,08 | 13,72 | 13,75 | 00:00:00 | | 2004-11-01 | 14,33 | 634.800 | 14,33 | 13,95 | 14,06 | 00:00:00 | | 2004-11-02 | 14,33 | 0 | 14,33 | 14,33 | 14,33 | 00:00:00 | | 2004-11-03 | 14,59 | 2.601.900 | 14,66 | 14,46 | 14,50 | 00:00:00 | | 2004-11-04 | 14,83 | 2.517.000 | 14,87 | 14,33 | 14,60 | 00:00:00 | | 2004-11-05 | 14,40 | 1.160.100 | 14,87 | 14,27 | 14,87 | 00:00:00 | | 2004-11-08 | 14,13 | 2.860.800 | 14,37 | 14,00 | 14,37 | 00:00:00 | | 2004-11-09 | 14,25 | 3.963.900 | 14,30 | 13,82 | 14,18 | 00:00:00 | | 2004-11-10 | 14,53 | 1.759.500 | 14,53 | 14,27 | 14,50 | 00:00:00 | | 2004-11-11 | 14,54 | 1.224.300 | 14,54 | 14,26 | 14,30 | 00:00:00 | | 2004-11-12 | 15,23 | 2.728.800 | 15,23 | 14,62 | 14,62 | 00:00:00 | | 2004-11-15 | 15,23 | 0 | 15,23 | 15,23 | 15,23 | 00:00:00 | | 2004-11-16 | 15,27 | 1.656.900 | 15,31 | 14,94 | 15,03 | 00:00:00 | | 2004-11-17 | 15,53 | 2.954.400 | 15,60 | 15,07 | 15,23 | 00:00:00 | | 2004-11-18 | 15,56 | 3.639.000 | 15,82 | 15,07 | 15,50 | 00:00:00 | | 2004-11-19 | 15,40 | 2.209.200 | 15,57 | 14,96 | 15,57 | 00:00:00 | | 2004-11-22 | 15,42 | 2.176.800 | 15,50 | 15,10 | 15,27 | 00:00:00 | | 2004-11-23 | 15,71 | 3.854.700 | 15,77 | 15,47 | 15,50 | 00:00:00 | | 2004-11-24 | 16,17 | 3.647.700 | 16,17 | 15,70 | 15,73 | 00:00:00 | | 2004-11-25 | 16,65 | 2.252.400 | 16,66 | 16,30 | 16,42 | 00:00:00 | | 2004-11-26 | 17,10 | 2.251.500 | 17,13 | 16,41 | 16,41 | 00:00:00 | | 2004-11-29 | 17,13 | 2.877.900 | 17,49 | 16,67 | 17,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
