|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 17,33 | 94.800.000 | 17,83 | 16,97 | 17,53 | 00:00:00 | | 2000-12-05 | 17,90 | 184.200.000 | 18,00 | 17,37 | 17,67 | 00:00:00 | | 2000-12-06 | 17,50 | 329.700.000 | 18,16 | 17,50 | 18,07 | 00:00:00 | | 2000-12-07 | 17,66 | 302.700.000 | 18,00 | 17,33 | 17,83 | 00:00:00 | | 2000-12-08 | 18,00 | 294.600.000 | 18,17 | 17,84 | 17,97 | 00:00:00 | | 2000-12-11 | 19,10 | 775.500.000 | 19,10 | 18,17 | 18,50 | 00:00:00 | | 2000-12-12 | 19,10 | 0 | 19,10 | 19,10 | 19,10 | 00:00:00 | | 2000-12-13 | 20,17 | 562.800.000 | 20,38 | 20,00 | 20,00 | 00:00:00 | | 2000-12-14 | 20,16 | 359.700.000 | 20,72 | 20,03 | 20,23 | 00:00:00 | | 2000-12-15 | 19,42 | 483.600.000 | 20,33 | 19,00 | 20,03 | 00:00:00 | | 2000-12-18 | 19,62 | 354.600.000 | 19,83 | 19,17 | 19,17 | 00:00:00 | | 2000-12-19 | 19,67 | 303.600.000 | 19,83 | 19,50 | 19,67 | 00:00:00 | | 2000-12-20 | 19,60 | 393.900.000 | 19,80 | 19,23 | 19,33 | 00:00:00 | | 2000-12-21 | 19,35 | 657.900.000 | 20,47 | 19,04 | 19,60 | 00:00:00 | | 2000-12-22 | 19,40 | 328.500.000 | 19,97 | 19,20 | 19,43 | 00:00:00 | | 2000-12-25 | 19,40 | 0 | 19,40 | 19,40 | 19,40 | 00:00:00 | | 2000-12-26 | 20,50 | 283.500.000 | 20,53 | 19,93 | 19,93 | 00:00:00 | | 2000-12-27 | 20,77 | 2.147.483.647 | 21,16 | 20,50 | 20,50 | 00:00:00 | | 2000-12-28 | 20,70 | 570.900.000 | 21,40 | 20,43 | 21,07 | 00:00:00 | | 2000-12-29 | 20,70 | 0 | 20,70 | 20,70 | 20,70 | 00:00:00 | | 2001-01-01 | 20,70 | 0 | 20,70 | 20,70 | 20,70 | 00:00:00 | | 2001-01-02 | 20,50 | 101.100.000 | 21,00 | 19,91 | 19,91 | 00:00:00 | | 2001-01-03 | 21,17 | 1.714.200.000 | 21,50 | 20,00 | 21,00 | 00:00:00 | | 2001-01-04 | 21,17 | 544.800.000 | 21,83 | 21,06 | 21,07 | 00:00:00 | | 2001-01-05 | 21,17 | 510.300.000 | 21,33 | 20,83 | 21,07 | 00:00:00 | | 2001-01-08 | 21,57 | 131.400.000 | 21,57 | 20,93 | 21,30 | 00:00:00 | | 2001-01-09 | 21,58 | 372.300.000 | 21,60 | 21,33 | 21,33 | 00:00:00 | | 2001-01-10 | 21,47 | 467.700.000 | 21,60 | 21,27 | 21,33 | 00:00:00 | | 2001-01-11 | 21,43 | 378.900.000 | 21,60 | 21,33 | 21,47 | 00:00:00 | | 2001-01-12 | 21,37 | 198.300.000 | 21,56 | 21,00 | 21,43 | 00:00:00 | | 2001-01-15 | 21,66 | 156.000.000 | 21,66 | 21,30 | 21,43 | 00:00:00 | | 2001-01-16 | 21,56 | 293.100.000 | 21,62 | 21,43 | 21,50 | 00:00:00 | | 2001-01-17 | 21,86 | 553.500.000 | 21,87 | 21,67 | 21,67 | 00:00:00 | | 2001-01-18 | 22,37 | 447.600.000 | 22,50 | 21,83 | 21,83 | 00:00:00 | | 2001-01-19 | 22,67 | 220.800.000 | 22,70 | 22,40 | 22,50 | 00:00:00 | | 2001-01-22 | 22,73 | 121.200.000 | 22,77 | 22,52 | 22,67 | 00:00:00 | | 2001-01-23 | 23,25 | 263.400.000 | 23,27 | 22,77 | 22,77 | 00:00:00 | | 2001-01-24 | 23,40 | 580.800.000 | 23,40 | 23,23 | 23,25 | 00:00:00 | | 2001-01-25 | 23,40 | 0 | 23,40 | 23,40 | 23,40 | 00:00:00 | | 2001-01-26 | 24,10 | 733.800.000 | 24,27 | 23,23 | 23,40 | 00:00:00 | | 2001-01-29 | 24,13 | 473.400.000 | 24,27 | 23,90 | 24,25 | 00:00:00 | | 2001-01-30 | 24,33 | 273.900.000 | 24,33 | 24,00 | 24,00 | 00:00:00 | | 2001-01-31 | 24,67 | 167.700.000 | 24,67 | 24,16 | 24,66 | 00:00:00 | | 2001-02-01 | 23,53 | 314.400.000 | 24,40 | 23,20 | 24,17 | 00:00:00 | | 2001-02-02 | 23,17 | 378.000.000 | 23,67 | 22,83 | 23,53 | 00:00:00 | | 2001-02-05 | 22,63 | 140.700.000 | 23,17 | 22,42 | 23,17 | 00:00:00 | | 2001-02-06 | 22,93 | 315.300.000 | 22,93 | 22,47 | 22,70 | 00:00:00 | | 2001-02-07 | 22,57 | 220.200.000 | 22,67 | 22,17 | 22,57 | 00:00:00 | | 2001-02-08 | 23,30 | 110.400.000 | 23,33 | 22,60 | 22,60 | 00:00:00 | | 2001-02-09 | 22,66 | 99.900.000 | 23,48 | 22,66 | 23,27 | 00:00:00 | | 2001-02-12 | 22,88 | 166.200.000 | 23,00 | 22,66 | 22,67 | 00:00:00 | | 2001-02-13 | 22,42 | 174.600.000 | 23,33 | 22,37 | 23,33 | 00:00:00 | | 2001-02-14 | 22,57 | 244.500.000 | 23,33 | 22,40 | 22,80 | 00:00:00 | | 2001-02-15 | 22,50 | 361.500.000 | 22,70 | 22,33 | 22,45 | 00:00:00 | | 2001-02-16 | 22,07 | 155.100.000 | 22,17 | 21,73 | 22,10 | 00:00:00 | | 2001-02-19 | 22,47 | 96.300.000 | 22,47 | 22,20 | 22,20 | 00:00:00 | | 2001-02-20 | 23,05 | 317.400.000 | 23,23 | 22,67 | 22,83 | 00:00:00 | | 2001-02-21 | 23,33 | 414.900.000 | 23,87 | 22,93 | 23,17 | 00:00:00 | | 2001-02-22 | 23,56 | 500.400.000 | 23,56 | 23,00 | 23,50 | 00:00:00 | | 2001-02-23 | 24,10 | 1.368.900.000 | 24,50 | 23,33 | 24,50 | 00:00:00 | | 2001-02-26 | 24,10 | 0 | 24,10 | 24,10 | 24,10 | 00:00:00 | | 2001-02-27 | 24,10 | 0 | 24,10 | 24,10 | 24,10 | 00:00:00 | | 2001-02-28 | 23,17 | 1.271.400.000 | 24,10 | 22,87 | 24,08 | 00:00:00 | | 2001-03-01 | 23,87 | 506.100.000 | 24,13 | 23,33 | 23,33 | 00:00:00 | | 2001-03-02 | 24,03 | 57.000.000 | 24,07 | 23,77 | 23,87 | 00:00:00 | | 2001-03-05 | 24,53 | 132.300.000 | 24,73 | 23,90 | 24,03 | 00:00:00 | | 2001-03-06 | 23,67 | 306.600.000 | 24,97 | 23,67 | 24,54 | 00:00:00 | | 2001-03-07 | 23,83 | 367.800.000 | 23,90 | 23,67 | 23,67 | 00:00:00 | | 2001-03-08 | 23,67 | 682.800.000 | 23,93 | 23,40 | 23,67 | 00:00:00 | | 2001-03-09 | 23,33 | 210.900.000 | 23,67 | 23,13 | 23,67 | 00:00:00 | | 2001-03-12 | 16,00 | 480.300.000 | 16,63 | 16,00 | 16,00 | 00:00:00 | | 2001-03-13 | 16,22 | 941.400.000 | 16,33 | 16,00 | 16,22 | 00:00:00 | | 2001-03-14 | 16,22 | 941.400.000 | 16,33 | 16,00 | 16,22 | 00:00:00 | | 2001-03-15 | 15,93 | 329.400.000 | 16,00 | 15,73 | 15,93 | 00:00:00 | | 2001-03-16 | 15,73 | 224.400.000 | 15,97 | 15,67 | 15,97 | 00:00:00 | | 2001-03-19 | 15,40 | 320.700.000 | 15,77 | 15,01 | 15,77 | 00:00:00 | | 2001-03-20 | 15,33 | 459.900.000 | 15,67 | 15,20 | 15,23 | 00:00:00 | | 2001-03-21 | 15,63 | 217.500.000 | 15,99 | 14,93 | 15,99 | 00:00:00 | | 2001-03-22 | 14,50 | 819.300.000 | 15,33 | 14,40 | 14,67 | 00:00:00 | | 2001-03-23 | 14,77 | 201.300.000 | 14,83 | 14,00 | 14,77 | 00:00:00 | | 2001-03-26 | 15,23 | 149.400.000 | 15,33 | 15,00 | 15,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
