|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 16,42 | 55.800.000 | 16,57 | 16,33 | 16,57 | 00:00:00 | | 2000-04-25 | 16,37 | 65.100.000 | 16,67 | 16,37 | 16,67 | 00:00:00 | | 2000-04-26 | 16,20 | 804.900.000 | 16,43 | 16,20 | 16,37 | 00:00:00 | | 2000-04-27 | 15,67 | 813.600.000 | 16,33 | 15,63 | 16,33 | 00:00:00 | | 2000-04-28 | 17,00 | 253.800.000 | 17,00 | 16,00 | 16,00 | 00:00:00 | | 2000-05-01 | 17,00 | 0 | 17,00 | 17,00 | 17,00 | 00:00:00 | | 2000-05-02 | 16,92 | 163.500.000 | 16,99 | 16,68 | 16,68 | 00:00:00 | | 2000-05-03 | 16,50 | 233.700.000 | 16,92 | 16,50 | 16,92 | 00:00:00 | | 2000-05-04 | 16,17 | 222.000.000 | 16,50 | 16,00 | 16,34 | 00:00:00 | | 2000-05-05 | 16,50 | 495.000.000 | 16,85 | 16,00 | 16,00 | 00:00:00 | | 2000-05-08 | 16,50 | 70.800.000 | 16,67 | 16,50 | 16,50 | 00:00:00 | | 2000-05-09 | 16,33 | 69.900.000 | 16,37 | 16,32 | 16,34 | 00:00:00 | | 2000-05-10 | 16,30 | 66.900.000 | 16,37 | 16,00 | 16,33 | 00:00:00 | | 2000-05-11 | 15,60 | 126.900.000 | 16,33 | 15,50 | 16,27 | 00:00:00 | | 2000-05-12 | 14,38 | 96.000.000 | 15,33 | 14,17 | 15,33 | 00:00:00 | | 2000-05-15 | 14,33 | 111.900.000 | 14,40 | 14,00 | 14,40 | 00:00:00 | | 2000-05-16 | 14,59 | 276.000.000 | 15,00 | 14,17 | 14,17 | 00:00:00 | | 2000-05-17 | 15,10 | 175.200.000 | 15,33 | 14,50 | 14,50 | 00:00:00 | | 2000-05-18 | 15,17 | 30.300.000 | 15,34 | 14,83 | 15,27 | 00:00:00 | | 2000-05-19 | 16,33 | 428.400.000 | 16,63 | 14,83 | 14,93 | 00:00:00 | | 2000-05-22 | 17,18 | 342.000.000 | 18,00 | 15,67 | 15,67 | 00:00:00 | | 2000-05-23 | 16,67 | 159.900.000 | 17,67 | 16,37 | 17,33 | 00:00:00 | | 2000-05-24 | 17,33 | 152.100.000 | 17,33 | 16,67 | 17,00 | 00:00:00 | | 2000-05-25 | 17,33 | 880.200.000 | 17,67 | 17,31 | 17,31 | 00:00:00 | | 2000-05-26 | 17,73 | 177.300.000 | 18,33 | 17,33 | 17,33 | 00:00:00 | | 2000-05-29 | 18,66 | 68.700.000 | 18,67 | 17,67 | 17,67 | 00:00:00 | | 2000-05-30 | 20,17 | 276.000.000 | 20,67 | 19,00 | 19,00 | 00:00:00 | | 2000-05-31 | 20,00 | 345.300.000 | 20,40 | 19,83 | 20,00 | 00:00:00 | | 2000-06-01 | 19,63 | 602.100.000 | 20,33 | 19,50 | 19,99 | 00:00:00 | | 2000-06-02 | 19,00 | 271.200.000 | 20,00 | 18,67 | 20,00 | 00:00:00 | | 2000-06-05 | 18,33 | 62.100.000 | 19,00 | 18,33 | 19,00 | 00:00:00 | | 2000-06-06 | 18,33 | 0 | 18,33 | 18,33 | 18,33 | 00:00:00 | | 2000-06-07 | 18,17 | 366.900.000 | 19,00 | 17,67 | 17,67 | 00:00:00 | | 2000-06-08 | 18,33 | 339.900.000 | 19,00 | 18,17 | 18,67 | 00:00:00 | | 2000-06-09 | 18,82 | 373.500.000 | 19,00 | 18,50 | 18,67 | 00:00:00 | | 2000-06-12 | 18,77 | 102.300.000 | 19,33 | 18,60 | 19,00 | 00:00:00 | | 2000-06-13 | 18,67 | 178.500.000 | 18,93 | 18,50 | 18,80 | 00:00:00 | | 2000-06-14 | 18,27 | 540.900.000 | 18,83 | 18,00 | 18,67 | 00:00:00 | | 2000-06-15 | 17,33 | 258.300.000 | 18,30 | 17,33 | 18,07 | 00:00:00 | | 2000-06-16 | 16,30 | 364.800.000 | 17,33 | 16,17 | 17,33 | 00:00:00 | | 2000-06-19 | 17,00 | 558.600.000 | 17,30 | 16,33 | 16,33 | 00:00:00 | | 2000-06-20 | 17,40 | 220.500.000 | 17,47 | 17,13 | 17,13 | 00:00:00 | | 2000-06-21 | 18,10 | 355.800.000 | 18,30 | 17,67 | 17,68 | 00:00:00 | | 2000-06-22 | 18,10 | 0 | 18,10 | 18,10 | 18,10 | 00:00:00 | | 2000-06-23 | 18,17 | 252.600.000 | 18,33 | 17,83 | 18,01 | 00:00:00 | | 2000-06-26 | 18,03 | 185.100.000 | 18,10 | 17,67 | 18,10 | 00:00:00 | | 2000-06-27 | 17,83 | 292.800.000 | 18,16 | 17,71 | 18,16 | 00:00:00 | | 2000-06-28 | 18,00 | 235.800.000 | 18,07 | 17,83 | 18,00 | 00:00:00 | | 2000-06-29 | 17,90 | 117.600.000 | 18,00 | 17,73 | 17,83 | 00:00:00 | | 2000-06-30 | 18,86 | 473.100.000 | 19,00 | 18,04 | 18,04 | 00:00:00 | | 2000-07-03 | 19,83 | 480.000.000 | 20,33 | 19,00 | 19,00 | 00:00:00 | | 2000-07-04 | 21,00 | 459.600.000 | 21,17 | 20,30 | 20,30 | 00:00:00 | | 2000-07-05 | 20,70 | 554.100.000 | 22,00 | 20,30 | 21,50 | 00:00:00 | | 2000-07-06 | 20,83 | 148.500.000 | 21,00 | 20,67 | 21,00 | 00:00:00 | | 2000-07-07 | 21,13 | 570.300.000 | 21,32 | 21,00 | 21,00 | 00:00:00 | | 2000-07-10 | 20,93 | 279.300.000 | 21,30 | 20,93 | 21,30 | 00:00:00 | | 2000-07-11 | 19,83 | 210.000.000 | 20,93 | 19,67 | 20,93 | 00:00:00 | | 2000-07-12 | 19,98 | 1.077.000.000 | 20,13 | 19,20 | 20,00 | 00:00:00 | | 2000-07-13 | 19,08 | 225.000.000 | 19,98 | 18,67 | 19,98 | 00:00:00 | | 2000-07-14 | 19,67 | 519.600.000 | 20,00 | 18,33 | 18,83 | 00:00:00 | | 2000-07-17 | 20,33 | 236.100.000 | 20,83 | 19,67 | 20,33 | 00:00:00 | | 2000-07-18 | 20,33 | 197.700.000 | 20,93 | 20,17 | 20,57 | 00:00:00 | | 2000-07-19 | 20,25 | 182.400.000 | 20,33 | 19,80 | 20,17 | 00:00:00 | | 2000-07-20 | 20,33 | 1.025.700.000 | 20,47 | 19,96 | 20,34 | 00:00:00 | | 2000-07-21 | 20,10 | 807.900.000 | 20,33 | 20,00 | 20,17 | 00:00:00 | | 2000-07-24 | 19,93 | 298.500.000 | 20,33 | 19,93 | 20,33 | 00:00:00 | | 2000-07-25 | 19,93 | 333.300.000 | 20,10 | 19,67 | 20,00 | 00:00:00 | | 2000-07-26 | 19,97 | 239.400.000 | 20,27 | 19,83 | 20,27 | 00:00:00 | | 2000-07-27 | 20,23 | 203.100.000 | 20,66 | 19,97 | 20,66 | 00:00:00 | | 2000-07-28 | 20,17 | 163.200.000 | 20,33 | 19,67 | 20,33 | 00:00:00 | | 2000-07-31 | 19,00 | 385.800.000 | 20,66 | 19,00 | 20,66 | 00:00:00 | | 2000-08-01 | 19,00 | 148.500.000 | 19,83 | 18,83 | 19,83 | 00:00:00 | | 2000-08-02 | 18,33 | 130.500.000 | 19,80 | 18,33 | 19,80 | 00:00:00 | | 2000-08-03 | 19,60 | 82.200.000 | 19,60 | 18,34 | 18,34 | 00:00:00 | | 2000-08-04 | 20,33 | 221.100.000 | 20,60 | 19,67 | 19,67 | 00:00:00 | | 2000-08-07 | 20,33 | 177.900.000 | 20,40 | 20,23 | 20,34 | 00:00:00 | | 2000-08-08 | 20,17 | 112.500.000 | 20,67 | 20,17 | 20,33 | 00:00:00 | | 2000-08-09 | 21,17 | 478.800.000 | 21,17 | 20,33 | 20,33 | 00:00:00 | | 2000-08-10 | 21,77 | 475.800.000 | 21,87 | 21,33 | 21,33 | 00:00:00 | | 2000-08-11 | 21,87 | 402.900.000 | 22,00 | 21,50 | 21,50 | 00:00:00 | | 2000-08-14 | 22,67 | 291.600.000 | 22,67 | 22,17 | 22,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
