|
 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 | | 2004-11-29 | 17,13 | 2.877.900 | 17,49 | 16,67 | 17,09 | 00:00:00 | | 2004-11-30 | 17,27 | 5.822.100 | 17,40 | 17,00 | 17,03 | 00:00:00 | | 2004-12-01 | 17,00 | 7.716.000 | 17,64 | 16,84 | 17,33 | 00:00:00 | | 2004-12-02 | 16,67 | 2.189.700 | 17,17 | 16,50 | 17,17 | 00:00:00 | | 2004-12-03 | 17,07 | 3.271.500 | 17,20 | 16,67 | 16,67 | 00:00:00 | | 2004-12-06 | 16,90 | 2.370.300 | 17,22 | 16,82 | 16,98 | 00:00:00 | | 2004-12-07 | 15,78 | 6.113.700 | 16,80 | 15,73 | 15,73 | 00:00:00 | | 2004-12-08 | 15,86 | 3.479.400 | 16,00 | 15,58 | 15,82 | 00:00:00 | | 2004-12-09 | 15,67 | 3.387.000 | 16,33 | 15,38 | 16,16 | 00:00:00 | | 2004-12-10 | 15,80 | 965.700 | 15,87 | 15,57 | 15,70 | 00:00:00 | | 2004-12-13 | 16,30 | 2.533.200 | 16,30 | 15,80 | 15,93 | 00:00:00 | | 2004-12-14 | 16,55 | 2.382.000 | 16,63 | 16,36 | 16,45 | 00:00:00 | | 2004-12-15 | 16,73 | 4.960.800 | 16,86 | 16,57 | 16,57 | 00:00:00 | | 2004-12-16 | 16,93 | 3.078.000 | 17,00 | 16,67 | 16,67 | 00:00:00 | | 2004-12-17 | 16,97 | 1.412.100 | 17,03 | 16,77 | 16,83 | 00:00:00 | | 2004-12-20 | 16,47 | 2.285.400 | 17,00 | 16,45 | 17,00 | 00:00:00 | | 2004-12-21 | 16,75 | 1.179.000 | 16,78 | 16,47 | 16,47 | 00:00:00 | | 2004-12-22 | 16,60 | 1.231.500 | 17,04 | 16,57 | 16,90 | 00:00:00 | | 2004-12-23 | 16,66 | 925.800 | 16,70 | 16,47 | 16,67 | 00:00:00 | | 2004-12-24 | 16,66 | 0 | 16,66 | 16,66 | 16,66 | 00:00:00 | | 2004-12-27 | 16,67 | 772.200 | 16,92 | 16,47 | 16,67 | 00:00:00 | | 2004-12-28 | 16,91 | 1.173.000 | 16,92 | 16,63 | 16,67 | 00:00:00 | | 2004-12-29 | 16,88 | 1.953.000 | 17,07 | 16,77 | 17,00 | 00:00:00 | | 2004-12-30 | 16,93 | 1.139.100 | 16,97 | 16,50 | 16,93 | 00:00:00 | | 2004-12-31 | 16,93 | 0 | 16,93 | 16,93 | 16,93 | 00:00:00 | | 2005-01-03 | 16,23 | 1.738.500 | 17,17 | 16,13 | 16,92 | 00:00:00 | | 2005-01-04 | 15,60 | 2.305.200 | 16,43 | 15,57 | 16,21 | 00:00:00 | | 2005-01-05 | 15,37 | 2.315.400 | 15,83 | 15,20 | 15,37 | 00:00:00 | | 2005-01-06 | 15,23 | 2.288.100 | 15,60 | 15,03 | 15,41 | 00:00:00 | | 2005-01-07 | 15,46 | 2.163.000 | 15,75 | 15,32 | 15,32 | 00:00:00 | | 2005-01-10 | 15,70 | 3.552.000 | 15,75 | 15,27 | 15,53 | 00:00:00 | | 2005-01-11 | 15,95 | 3.195.000 | 16,04 | 15,70 | 15,77 | 00:00:00 | | 2005-01-12 | 16,17 | 1.815.300 | 16,20 | 15,50 | 16,07 | 00:00:00 | | 2005-01-13 | 16,83 | 2.800.200 | 16,93 | 16,30 | 16,30 | 00:00:00 | | 2005-01-14 | 17,43 | 3.379.800 | 17,47 | 16,43 | 16,63 | 00:00:00 | | 2005-01-17 | 17,43 | 1.626.900 | 17,67 | 17,33 | 17,43 | 00:00:00 | | 2005-01-18 | 16,83 | 1.737.300 | 17,43 | 16,83 | 16,98 | 00:00:00 | | 2005-01-19 | 16,97 | 1.532.100 | 17,10 | 16,68 | 16,94 | 00:00:00 | | 2005-01-20 | 16,40 | 1.788.900 | 16,83 | 16,27 | 16,83 | 00:00:00 | | 2005-01-21 | 17,00 | 1.931.400 | 17,05 | 16,33 | 16,51 | 00:00:00 | | 2005-01-24 | 17,69 | 2.113.800 | 17,77 | 16,93 | 16,97 | 00:00:00 | | 2005-01-25 | 17,69 | 0 | 17,69 | 17,69 | 17,69 | 00:00:00 | | 2005-01-26 | 17,80 | 3.282.900 | 18,40 | 17,40 | 17,98 | 00:00:00 | | 2005-01-27 | 17,17 | 3.435.900 | 17,57 | 16,87 | 17,51 | 00:00:00 | | 2005-01-28 | 17,13 | 2.193.300 | 17,25 | 16,80 | 17,25 | 00:00:00 | | 2005-01-31 | 17,47 | 783.000 | 17,48 | 17,23 | 17,25 | 00:00:00 | | 2005-02-01 | 17,57 | 2.494.800 | 17,62 | 17,23 | 17,47 | 00:00:00 | | 2005-02-02 | 18,03 | 3.213.000 | 18,06 | 17,60 | 17,61 | 00:00:00 | | 2005-02-03 | 18,06 | 2.484.900 | 18,13 | 17,80 | 18,00 | 00:00:00 | | 2005-02-04 | 18,60 | 1.455.300 | 18,60 | 17,97 | 18,07 | 00:00:00 | | 2005-02-07 | 18,60 | 0 | 18,60 | 18,60 | 18,60 | 00:00:00 | | 2005-02-08 | 18,60 | 0 | 18,60 | 18,60 | 18,60 | 00:00:00 | | 2005-02-09 | 18,87 | 2.125.200 | 19,10 | 17,97 | 18,93 | 00:00:00 | | 2005-02-10 | 18,93 | 3.245.100 | 19,05 | 18,36 | 18,83 | 00:00:00 | | 2005-02-11 | 19,00 | 2.034.900 | 19,17 | 18,83 | 18,90 | 00:00:00 | | 2005-02-14 | 18,64 | 2.160.000 | 19,23 | 18,44 | 18,85 | 00:00:00 | | 2005-02-15 | 18,95 | 3.976.200 | 19,00 | 18,20 | 18,33 | 00:00:00 | | 2005-02-16 | 19,50 | 4.635.000 | 19,50 | 18,62 | 18,78 | 00:00:00 | | 2005-02-17 | 20,20 | 6.139.800 | 20,26 | 19,60 | 19,60 | 00:00:00 | | 2005-02-18 | 20,42 | 4.746.300 | 20,90 | 20,03 | 20,21 | 00:00:00 | | 2005-02-21 | 20,33 | 2.399.400 | 20,71 | 20,10 | 20,43 | 00:00:00 | | 2005-02-22 | 20,57 | 7.239.600 | 21,54 | 20,20 | 21,33 | 00:00:00 | | 2005-02-23 | 20,64 | 3.097.500 | 20,80 | 20,53 | 20,80 | 00:00:00 | | 2005-02-24 | 22,40 | 6.896.700 | 22,40 | 20,97 | 20,97 | 00:00:00 | | 2005-02-25 | 22,30 | 5.654.400 | 23,33 | 22,05 | 22,32 | 00:00:00 | | 2005-02-28 | 22,40 | 1.939.500 | 22,75 | 21,73 | 22,33 | 00:00:00 | | 2005-03-01 | 21,95 | 3.550.800 | 23,27 | 21,87 | 23,00 | 00:00:00 | | 2005-03-02 | 22,17 | 4.002.000 | 22,33 | 21,53 | 21,96 | 00:00:00 | | 2005-03-03 | 22,47 | 2.481.600 | 22,90 | 22,20 | 22,70 | 00:00:00 | | 2005-03-04 | 23,27 | 3.152.700 | 23,27 | 22,25 | 22,38 | 00:00:00 | | 2005-03-07 | 23,20 | 2.516.400 | 23,90 | 23,00 | 23,35 | 00:00:00 | | 2005-03-08 | 23,02 | 3.010.500 | 23,20 | 22,70 | 23,16 | 00:00:00 | | 2005-03-09 | 22,29 | 3.907.200 | 22,82 | 22,10 | 22,63 | 00:00:00 | | 2005-03-10 | 21,93 | 2.958.000 | 22,25 | 21,57 | 22,14 | 00:00:00 | | 2005-03-11 | 21,70 | 2.247.000 | 22,57 | 21,67 | 22,33 | 00:00:00 | | 2005-03-14 | 21,67 | 2.551.500 | 22,00 | 20,50 | 21,53 | 00:00:00 | | 2005-03-15 | 21,52 | 2.182.200 | 21,97 | 21,33 | 21,83 | 00:00:00 | | 2005-03-16 | 21,50 | 4.154.400 | 21,90 | 21,23 | 21,53 | 00:00:00 | | 2005-03-17 | 22,22 | 2.800.500 | 22,23 | 21,17 | 21,20 | 00:00:00 | | 2005-03-18 | 21,72 | 2.098.800 | 22,40 | 21,60 | 22,30 | 00:00:00 | | 2005-03-21 | 21,51 | 2.011.800 | 22,00 | 21,45 | 21,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
