|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 12,53 | 1.797.000 | 12,55 | 11,93 | 12,06 | 00:00:00 | | 2005-07-12 | 13,31 | 3.488.700 | 13,31 | 12,50 | 12,80 | 00:00:00 | | 2005-07-13 | 13,67 | 3.894.900 | 13,83 | 13,21 | 13,30 | 00:00:00 | | 2005-07-14 | 13,80 | 2.306.400 | 13,97 | 13,57 | 13,71 | 00:00:00 | | 2005-07-15 | 13,45 | 1.739.400 | 13,65 | 13,34 | 13,49 | 00:00:00 | | 2005-07-18 | 13,33 | 1.346.400 | 13,63 | 13,10 | 13,33 | 00:00:00 | | 2005-07-19 | 13,73 | 2.475.600 | 13,75 | 13,04 | 13,23 | 00:00:00 | | 2005-07-20 | 14,42 | 3.725.400 | 14,61 | 13,57 | 13,57 | 00:00:00 | | 2005-07-21 | 15,08 | 5.229.300 | 15,23 | 14,50 | 14,60 | 00:00:00 | | 2005-07-22 | 14,45 | 4.272.600 | 15,32 | 14,42 | 15,07 | 00:00:00 | | 2005-07-25 | 14,05 | 3.800.400 | 14,33 | 13,87 | 14,23 | 00:00:00 | | 2005-07-26 | 14,67 | 3.143.100 | 14,67 | 13,71 | 13,71 | 00:00:00 | | 2005-07-27 | 14,50 | 3.894.900 | 15,00 | 14,17 | 14,81 | 00:00:00 | | 2005-07-28 | 14,83 | 2.839.200 | 15,00 | 14,28 | 14,76 | 00:00:00 | | 2005-07-29 | 14,93 | 1.634.700 | 15,14 | 14,76 | 14,76 | 00:00:00 | | 2005-08-01 | 14,76 | 2.328.000 | 14,92 | 14,44 | 14,83 | 00:00:00 | | 2005-08-02 | 15,17 | 1.549.800 | 15,40 | 14,80 | 14,80 | 00:00:00 | | 2005-08-03 | 15,28 | 2.664.900 | 15,82 | 15,19 | 15,27 | 00:00:00 | | 2005-08-04 | 15,11 | 2.571.600 | 15,50 | 15,00 | 15,03 | 00:00:00 | | 2005-08-05 | 15,10 | 1.440.000 | 15,33 | 14,93 | 15,26 | 00:00:00 | | 2005-08-08 | 15,50 | 2.607.000 | 15,60 | 15,30 | 15,30 | 00:00:00 | | 2005-08-09 | 16,26 | 3.591.000 | 16,36 | 15,60 | 15,66 | 00:00:00 | | 2005-08-10 | 15,87 | 4.686.900 | 16,07 | 15,53 | 16,00 | 00:00:00 | | 2005-08-11 | 15,70 | 4.845.900 | 16,63 | 15,57 | 15,90 | 00:00:00 | | 2005-08-12 | 15,87 | 3.214.500 | 15,99 | 14,87 | 15,08 | 00:00:00 | | 2005-08-15 | 16,00 | 2.584.800 | 16,30 | 15,62 | 15,81 | 00:00:00 | | 2005-08-16 | 15,90 | 2.011.500 | 16,30 | 15,77 | 15,90 | 00:00:00 | | 2005-08-17 | 16,25 | 3.660.600 | 16,25 | 15,72 | 16,00 | 00:00:00 | | 2005-08-18 | 15,75 | 2.406.300 | 16,17 | 15,60 | 16,17 | 00:00:00 | | 2005-08-19 | 15,50 | 3.493.500 | 15,85 | 15,00 | 15,85 | 00:00:00 | | 2005-08-22 | 15,63 | 1.960.500 | 15,83 | 15,53 | 15,80 | 00:00:00 | | 2005-08-23 | 15,27 | 2.341.800 | 15,70 | 14,95 | 15,70 | 00:00:00 | | 2005-08-24 | 14,73 | 1.659.600 | 15,07 | 14,73 | 14,93 | 00:00:00 | | 2005-08-25 | 15,30 | 3.618.000 | 15,50 | 14,68 | 14,81 | 00:00:00 | | 2005-08-26 | 15,05 | 3.140.100 | 15,43 | 14,84 | 15,39 | 00:00:00 | | 2005-08-29 | 14,98 | 1.517.700 | 15,17 | 14,85 | 15,17 | 00:00:00 | | 2005-08-30 | 15,20 | 2.735.400 | 15,22 | 14,97 | 15,12 | 00:00:00 | | 2005-08-31 | 15,44 | 4.120.500 | 15,44 | 15,20 | 15,23 | 00:00:00 | | 2005-09-01 | 15,50 | 2.868.900 | 15,62 | 15,22 | 15,47 | 00:00:00 | | 2005-09-02 | 15,80 | 2.550.000 | 15,80 | 15,46 | 15,46 | 00:00:00 | | 2005-09-05 | 16,16 | 1.554.000 | 16,16 | 15,75 | 15,77 | 00:00:00 | | 2005-09-06 | 16,17 | 3.813.300 | 16,17 | 15,80 | 16,00 | 00:00:00 | | 2005-09-07 | 16,17 | 0 | 16,17 | 16,17 | 16,17 | 00:00:00 | | 2005-09-08 | 16,33 | 2.312.400 | 16,33 | 16,03 | 16,13 | 00:00:00 | | 2005-09-09 | 16,47 | 2.885.700 | 16,49 | 16,18 | 16,24 | 00:00:00 | | 2005-09-12 | 16,30 | 2.115.600 | 16,45 | 16,07 | 16,35 | 00:00:00 | | 2005-09-13 | 16,03 | 2.095.200 | 16,33 | 16,03 | 16,33 | 00:00:00 | | 2005-09-14 | 16,13 | 1.779.900 | 16,25 | 15,93 | 16,04 | 00:00:00 | | 2005-09-15 | 16,50 | 2.429.400 | 16,73 | 16,25 | 16,25 | 00:00:00 | | 2005-09-16 | 17,37 | 4.062.300 | 17,47 | 16,55 | 16,55 | 00:00:00 | | 2005-09-19 | 17,43 | 2.231.100 | 17,83 | 17,26 | 17,42 | 00:00:00 | | 2005-09-20 | 17,27 | 2.868.300 | 17,80 | 17,27 | 17,53 | 00:00:00 | | 2005-09-21 | 17,59 | 3.698.700 | 17,90 | 16,68 | 17,28 | 00:00:00 | | 2005-09-22 | 17,34 | 2.304.000 | 17,83 | 17,08 | 17,67 | 00:00:00 | | 2005-09-23 | 17,73 | 1.979.100 | 17,80 | 17,39 | 17,50 | 00:00:00 | | 2005-09-26 | 17,17 | 1.626.600 | 17,93 | 17,17 | 17,83 | 00:00:00 | | 2005-09-27 | 16,99 | 2.028.900 | 17,42 | 16,73 | 17,17 | 00:00:00 | | 2005-09-28 | 17,34 | 1.527.900 | 17,53 | 17,14 | 17,28 | 00:00:00 | | 2005-09-29 | 17,21 | 1.013.400 | 17,52 | 17,00 | 17,52 | 00:00:00 | | 2005-09-30 | 17,26 | 1.200.600 | 17,33 | 16,93 | 17,21 | 00:00:00 | | 2005-10-03 | 17,17 | 2.313.300 | 17,43 | 17,15 | 17,15 | 00:00:00 | | 2005-10-04 | 16,43 | 3.407.700 | 17,33 | 16,18 | 17,22 | 00:00:00 | | 2005-10-05 | 15,43 | 3.486.600 | 16,33 | 15,43 | 16,33 | 00:00:00 | | 2005-10-06 | 14,75 | 3.421.800 | 15,58 | 14,75 | 15,14 | 00:00:00 | | 2005-10-07 | 15,39 | 2.047.500 | 15,66 | 14,97 | 15,05 | 00:00:00 | | 2005-10-10 | 15,47 | 2.406.000 | 15,77 | 15,43 | 15,50 | 00:00:00 | | 2005-10-11 | 15,46 | 1.927.800 | 15,72 | 15,23 | 15,64 | 00:00:00 | | 2005-10-12 | 15,46 | 0 | 15,46 | 15,46 | 15,46 | 00:00:00 | | 2005-10-13 | 14,67 | 3.078.300 | 15,00 | 14,50 | 15,00 | 00:00:00 | | 2005-10-14 | 14,58 | 1.932.300 | 15,03 | 14,20 | 14,83 | 00:00:00 | | 2005-10-17 | 14,77 | 1.918.200 | 15,00 | 14,71 | 14,71 | 00:00:00 | | 2005-10-18 | 13,90 | 2.955.000 | 14,96 | 13,90 | 14,90 | 00:00:00 | | 2005-10-19 | 13,57 | 3.758.400 | 14,17 | 13,37 | 13,83 | 00:00:00 | | 2005-10-20 | 13,20 | 7.120.200 | 14,13 | 13,08 | 13,87 | 00:00:00 | | 2005-10-21 | 13,67 | 3.410.400 | 13,73 | 13,35 | 13,40 | 00:00:00 | | 2005-10-24 | 14,10 | 1.997.700 | 14,13 | 13,63 | 13,64 | 00:00:00 | | 2005-10-25 | 14,07 | 5.751.000 | 14,70 | 13,86 | 13,98 | 00:00:00 | | 2005-10-26 | 14,36 | 2.341.800 | 14,45 | 13,82 | 13,87 | 00:00:00 | | 2005-10-27 | 13,86 | 2.168.400 | 14,50 | 13,81 | 14,30 | 00:00:00 | | 2005-10-28 | 13,80 | 2.796.300 | 14,10 | 13,69 | 14,03 | 00:00:00 | | 2005-10-31 | 14,42 | 2.243.700 | 14,46 | 13,93 | 13,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
