|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 21,51 | 2.011.800 | 22,00 | 21,45 | 21,72 | 00:00:00 | | 2005-03-22 | 21,23 | 3.214.200 | 22,40 | 21,23 | 21,90 | 00:00:00 | | 2005-03-23 | 20,93 | 2.574.900 | 21,74 | 20,77 | 21,34 | 00:00:00 | | 2005-03-24 | 21,22 | 3.539.100 | 21,67 | 21,17 | 21,33 | 00:00:00 | | 2005-03-25 | 21,22 | 0 | 21,22 | 21,22 | 21,22 | 00:00:00 | | 2005-03-28 | 20,66 | 2.530.800 | 21,45 | 20,04 | 21,33 | 00:00:00 | | 2005-03-29 | 19,97 | 3.235.200 | 21,16 | 19,55 | 20,93 | 00:00:00 | | 2005-03-30 | 20,60 | 2.929.200 | 20,94 | 19,67 | 20,28 | 00:00:00 | | 2005-03-31 | 21,10 | 3.215.400 | 21,19 | 20,50 | 20,70 | 00:00:00 | | 2005-04-01 | 21,48 | 1.907.100 | 21,63 | 21,20 | 21,40 | 00:00:00 | | 2005-04-04 | 21,03 | 1.760.700 | 21,50 | 20,92 | 21,42 | 00:00:00 | | 2005-04-05 | 20,23 | 2.807.400 | 21,26 | 20,18 | 21,13 | 00:00:00 | | 2005-04-06 | 19,63 | 2.899.500 | 20,40 | 19,63 | 20,34 | 00:00:00 | | 2005-04-07 | 20,03 | 3.321.300 | 20,03 | 19,25 | 19,93 | 00:00:00 | | 2005-04-08 | 19,00 | 3.553.200 | 20,00 | 18,93 | 19,98 | 00:00:00 | | 2005-04-11 | 18,17 | 2.565.300 | 19,23 | 18,17 | 19,11 | 00:00:00 | | 2005-04-12 | 18,57 | 2.853.300 | 18,77 | 17,88 | 18,13 | 00:00:00 | | 2005-04-13 | 18,15 | 3.808.800 | 18,98 | 17,90 | 18,33 | 00:00:00 | | 2005-04-14 | 16,97 | 4.514.700 | 18,13 | 16,84 | 18,10 | 00:00:00 | | 2005-04-15 | 17,50 | 5.106.300 | 17,50 | 16,75 | 16,75 | 00:00:00 | | 2005-04-18 | 17,73 | 3.098.400 | 17,80 | 17,17 | 17,50 | 00:00:00 | | 2005-04-19 | 18,16 | 2.550.600 | 18,25 | 17,83 | 17,97 | 00:00:00 | | 2005-04-20 | 17,77 | 2.102.100 | 18,47 | 17,77 | 17,87 | 00:00:00 | | 2005-04-21 | 17,77 | 0 | 17,77 | 17,77 | 17,77 | 00:00:00 | | 2005-04-22 | 17,62 | 1.502.700 | 17,97 | 17,57 | 17,97 | 00:00:00 | | 2005-04-25 | 18,37 | 2.460.900 | 18,40 | 17,60 | 17,85 | 00:00:00 | | 2005-04-26 | 18,67 | 7.584.600 | 19,13 | 18,30 | 18,30 | 00:00:00 | | 2005-04-27 | 18,48 | 3.663.300 | 19,00 | 18,28 | 18,63 | 00:00:00 | | 2005-04-28 | 17,91 | 4.685.700 | 18,57 | 17,70 | 18,37 | 00:00:00 | | 2005-04-29 | 18,39 | 4.176.900 | 18,52 | 17,75 | 18,30 | 00:00:00 | | 2005-05-02 | 15,00 | 5.861.400 | 15,53 | 14,95 | 15,53 | 00:00:00 | | 2005-05-03 | 15,17 | 4.137.300 | 15,32 | 14,90 | 15,02 | 00:00:00 | | 2005-05-04 | 15,38 | 3.199.800 | 15,53 | 15,14 | 15,32 | 00:00:00 | | 2005-05-05 | 15,17 | 3.755.700 | 15,70 | 15,07 | 15,44 | 00:00:00 | | 2005-05-06 | 15,70 | 2.654.400 | 15,71 | 15,27 | 15,70 | 00:00:00 | | 2005-05-09 | 15,43 | 2.192.400 | 15,77 | 15,42 | 15,70 | 00:00:00 | | 2005-05-10 | 14,77 | 3.417.300 | 15,56 | 14,60 | 15,47 | 00:00:00 | | 2005-05-11 | 14,73 | 4.714.800 | 15,12 | 14,53 | 14,77 | 00:00:00 | | 2005-05-12 | 14,00 | 6.082.500 | 14,95 | 13,67 | 14,74 | 00:00:00 | | 2005-05-13 | 13,63 | 7.020.000 | 14,23 | 13,09 | 14,23 | 00:00:00 | | 2005-05-16 | 13,67 | 3.861.600 | 13,90 | 13,34 | 13,73 | 00:00:00 | | 2005-05-17 | 13,57 | 2.404.200 | 13,66 | 13,33 | 13,63 | 00:00:00 | | 2005-05-18 | 14,07 | 3.919.200 | 14,33 | 13,67 | 14,21 | 00:00:00 | | 2005-05-19 | 13,73 | 2.312.100 | 13,95 | 13,51 | 13,95 | 00:00:00 | | 2005-05-20 | 13,75 | 1.416.000 | 13,91 | 13,58 | 13,83 | 00:00:00 | | 2005-05-23 | 13,50 | 2.284.500 | 13,77 | 13,25 | 13,75 | 00:00:00 | | 2005-05-24 | 13,73 | 5.792.100 | 13,76 | 13,17 | 13,34 | 00:00:00 | | 2005-05-25 | 13,22 | 5.334.000 | 13,83 | 13,20 | 13,76 | 00:00:00 | | 2005-05-26 | 13,22 | 0 | 13,22 | 13,22 | 13,22 | 00:00:00 | | 2005-05-27 | 13,83 | 3.745.200 | 13,83 | 13,37 | 13,42 | 00:00:00 | | 2005-05-30 | 14,23 | 1.268.100 | 14,46 | 13,74 | 13,83 | 00:00:00 | | 2005-05-31 | 14,23 | 4.572.900 | 14,60 | 14,03 | 14,17 | 00:00:00 | | 2005-06-01 | 14,37 | 3.008.400 | 14,65 | 14,13 | 14,27 | 00:00:00 | | 2005-06-02 | 14,81 | 4.402.200 | 14,81 | 14,37 | 14,60 | 00:00:00 | | 2005-06-03 | 14,52 | 1.884.900 | 14,97 | 14,52 | 14,80 | 00:00:00 | | 2005-06-06 | 13,90 | 2.821.800 | 14,52 | 13,71 | 14,23 | 00:00:00 | | 2005-06-07 | 13,67 | 3.094.200 | 14,12 | 13,32 | 13,76 | 00:00:00 | | 2005-06-08 | 13,40 | 4.069.800 | 14,00 | 13,30 | 13,97 | 00:00:00 | | 2005-06-09 | 13,33 | 2.813.700 | 13,40 | 13,07 | 13,20 | 00:00:00 | | 2005-06-10 | 13,47 | 3.394.200 | 13,73 | 13,23 | 13,47 | 00:00:00 | | 2005-06-13 | 13,46 | 1.898.400 | 13,83 | 13,29 | 13,72 | 00:00:00 | | 2005-06-14 | 14,13 | 5.139.000 | 14,13 | 12,94 | 13,46 | 00:00:00 | | 2005-06-15 | 13,80 | 2.355.300 | 13,84 | 13,40 | 13,80 | 00:00:00 | | 2005-06-16 | 14,33 | 2.537.100 | 14,37 | 14,07 | 14,10 | 00:00:00 | | 2005-06-17 | 14,47 | 2.756.700 | 14,67 | 14,31 | 14,47 | 00:00:00 | | 2005-06-20 | 14,30 | 1.424.700 | 14,43 | 14,10 | 14,40 | 00:00:00 | | 2005-06-21 | 14,08 | 2.781.000 | 14,27 | 13,80 | 14,27 | 00:00:00 | | 2005-06-22 | 13,81 | 1.825.500 | 14,13 | 13,67 | 14,13 | 00:00:00 | | 2005-06-23 | 13,30 | 1.743.900 | 13,87 | 13,20 | 13,67 | 00:00:00 | | 2005-06-24 | 13,30 | 1.707.600 | 13,42 | 13,10 | 13,30 | 00:00:00 | | 2005-06-27 | 13,07 | 1.980.900 | 13,30 | 12,80 | 13,21 | 00:00:00 | | 2005-06-28 | 13,17 | 2.104.500 | 13,43 | 13,13 | 13,17 | 00:00:00 | | 2005-06-29 | 12,97 | 2.573.400 | 13,43 | 12,87 | 13,24 | 00:00:00 | | 2005-06-30 | 12,63 | 2.679.300 | 13,00 | 12,55 | 12,95 | 00:00:00 | | 2005-07-01 | 12,67 | 1.059.000 | 12,87 | 12,58 | 12,58 | 00:00:00 | | 2005-07-04 | 12,42 | 645.600 | 12,67 | 12,42 | 12,58 | 00:00:00 | | 2005-07-05 | 12,20 | 2.364.900 | 12,65 | 12,09 | 12,38 | 00:00:00 | | 2005-07-06 | 12,20 | 3.487.500 | 12,46 | 11,73 | 12,15 | 00:00:00 | | 2005-07-07 | 11,93 | 3.056.700 | 12,10 | 11,78 | 12,00 | 00:00:00 | | 2005-07-08 | 11,87 | 2.266.200 | 12,16 | 11,87 | 11,96 | 00:00:00 | | 2005-07-11 | 12,53 | 1.797.000 | 12,55 | 11,93 | 12,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
