|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-11-26 | 6,15 | 8.279.200 | 6,75 | 6,13 | 6,74 | 00:00:00 | | 2014-11-27 | 6,00 | 4.462.800 | 6,29 | 5,93 | 6,21 | 00:00:00 | | 2014-11-28 | 6,05 | 4.389.000 | 6,17 | 6,01 | 6,04 | 00:00:00 | | 2014-12-03 | 5,68 | 3.065.600 | 5,75 | 5,58 | 5,61 | 00:00:00 | | 2014-12-04 | 5,44 | 4.003.400 | 5,74 | 5,44 | 5,74 | 00:00:00 | | 2014-12-11 | 4,84 | 7.125.600 | 4,99 | 4,82 | 4,93 | 00:00:00 | | 2014-12-12 | 4,54 | 9.029.400 | 4,88 | 4,50 | 4,81 | 00:00:00 | | 2014-12-15 | 4,65 | 11.474.100 | 4,73 | 4,22 | 4,53 | 00:00:00 | | 2014-12-22 | 5,88 | 6.323.300 | 5,90 | 5,53 | 5,75 | 00:00:00 | | 2014-12-23 | 6,39 | 5.977.500 | 6,46 | 5,80 | 5,88 | 00:00:00 | | 2014-12-26 | 6,04 | 4.079.200 | 6,48 | 6,00 | 6,34 | 00:00:00 | | 2015-01-01 | 5,58 | 0 | 5,58 | 5,58 | 5,58 | 00:00:00 | | 2015-01-02 | 5,04 | 5.781.500 | 5,58 | 5,04 | 5,46 | 00:00:00 | | 2015-01-05 | 4,85 | 7.359.900 | 5,04 | 4,77 | 5,04 | 00:00:00 | | 2015-01-06 | 5,18 | 10.060.300 | 5,37 | 4,86 | 4,89 | 00:00:00 | | 2015-01-07 | 5,74 | 9.954.200 | 5,77 | 5,28 | 5,37 | 00:00:00 | | 2015-01-08 | 5,60 | 9.124.600 | 5,99 | 5,45 | 5,86 | 00:00:00 | | 2015-01-09 | 5,39 | 8.136.800 | 5,54 | 5,26 | 5,50 | 00:00:00 | | 2015-01-12 | 5,35 | 3.893.700 | 5,42 | 5,16 | 5,36 | 00:00:00 | | 2015-01-13 | 5,06 | 8.704.200 | 5,63 | 5,06 | 5,36 | 00:00:00 | | 2015-01-14 | 4,88 | 7.733.800 | 5,05 | 4,82 | 4,98 | 00:00:00 | | 2015-01-16 | 5,16 | 6.641.600 | 5,25 | 4,87 | 4,94 | 00:00:00 | | 2015-01-19 | 4,79 | 5.921.300 | 5,15 | 4,79 | 5,13 | 00:00:00 | | 2015-01-26 | 5,02 | 6.029.200 | 5,04 | 4,83 | 4,95 | 00:00:00 | | 2015-01-29 | 4,40 | 7.142.900 | 4,68 | 4,37 | 4,61 | 00:00:00 | | 2015-01-30 | 4,16 | 7.555.200 | 4,36 | 4,15 | 4,30 | 00:00:00 | | 2015-02-02 | 4,36 | 4.262.200 | 4,36 | 4,15 | 4,24 | 00:00:00 | | 2015-02-03 | 4,52 | 4.712.900 | 4,65 | 4,42 | 4,42 | 00:00:00 | | 2015-02-04 | 4,45 | 4.651.300 | 4,68 | 4,45 | 4,55 | 00:00:00 | | 2015-02-05 | 4,40 | 4.033.700 | 4,54 | 4,35 | 4,40 | 00:00:00 | | 2015-02-06 | 4,58 | 9.223.500 | 4,59 | 4,30 | 4,39 | 00:00:00 | | 2015-02-09 | 4,98 | 8.011.100 | 5,12 | 4,57 | 4,58 | 00:00:00 | | 2015-02-16 | 4,85 | 0 | 4,85 | 4,85 | 4,85 | 00:00:00 | | 2015-02-19 | 5,05 | 2.719.100 | 5,16 | 4,97 | 5,05 | 00:00:00 | | 2015-02-20 | 5,27 | 7.190.100 | 5,44 | 5,07 | 5,09 | 00:00:00 | | 2015-02-23 | 5,06 | 4.608.500 | 5,43 | 5,04 | 5,31 | 00:00:00 | | 2015-02-24 | 5,14 | 4.044.500 | 5,21 | 5,02 | 5,08 | 00:00:00 | | 2015-03-03 | 5,23 | 3.997.100 | 5,35 | 5,17 | 5,24 | 00:00:00 | | 2015-03-04 | 5,23 | 6.322.900 | 5,42 | 5,15 | 5,20 | 00:00:00 | | 2015-03-05 | 5,10 | 4.666.700 | 5,36 | 5,10 | 5,31 | 00:00:00 | | 2015-03-06 | 4,95 | 6.783.700 | 5,13 | 4,87 | 5,09 | 00:00:00 | | 2015-03-09 | 5,18 | 6.463.200 | 5,18 | 4,81 | 4,89 | 00:00:00 | | 2015-03-10 | 5,15 | 6.294.100 | 5,30 | 5,10 | 5,12 | 00:00:00 | | 2015-03-11 | 5,20 | 3.999.800 | 5,26 | 5,07 | 5,22 | 00:00:00 | | 2015-03-17 | 5,81 | 5.622.400 | 5,91 | 5,59 | 5,59 | 00:00:00 | | 2015-03-18 | 5,70 | 4.953.600 | 5,94 | 5,70 | 5,80 | 00:00:00 | | 2015-03-19 | 5,56 | 4.066.000 | 5,75 | 5,52 | 5,65 | 00:00:00 | | 2015-03-20 | 5,88 | 7.170.400 | 5,88 | 5,60 | 5,61 | 00:00:00 | | 2015-03-23 | 5,92 | 2.940.200 | 5,96 | 5,79 | 5,83 | 00:00:00 | | 2015-03-24 | 5,84 | 3.725.400 | 5,98 | 5,72 | 5,95 | 00:00:00 | | 2015-03-25 | 6,10 | 4.878.000 | 6,18 | 5,79 | 5,90 | 00:00:00 | | 2015-03-31 | 5,43 | 8.276.000 | 5,75 | 5,43 | 5,69 | 00:00:00 | | 2015-04-01 | 5,57 | 6.008.800 | 5,66 | 5,52 | 5,58 | 00:00:00 | | 2015-04-08 | 5,59 | 7.848.600 | 5,88 | 5,57 | 5,75 | 00:00:00 | | 2015-04-09 | 5,58 | 3.591.900 | 5,76 | 5,51 | 5,63 | 00:00:00 | | 2015-04-10 | 5,68 | 3.030.300 | 5,73 | 5,57 | 5,60 | 00:00:00 | | 2015-04-13 | 5,67 | 2.662.800 | 5,73 | 5,59 | 5,68 | 00:00:00 | | 2015-05-07 | 8,35 | 6.629.900 | 9,06 | 8,30 | 9,05 | 00:00:00 | | 2015-05-12 | 8,31 | 4.647.600 | 8,61 | 8,23 | 8,51 | 00:00:00 | | 2015-05-14 | 7,91 | 5.785.300 | 8,10 | 7,66 | 7,91 | 00:00:00 | | 2015-05-15 | 7,83 | 3.640.100 | 8,01 | 7,80 | 7,88 | 00:00:00 | | 2015-05-18 | 7,59 | 5.147.900 | 7,96 | 7,53 | 7,85 | 00:00:00 | | 2015-05-20 | 7,38 | 5.035.000 | 7,45 | 7,02 | 7,09 | 00:00:00 | | 2015-05-25 | 7,16 | 2.290.300 | 7,39 | 7,10 | 7,13 | 00:00:00 | | 2015-08-18 | 3,31 | 6.465.200 | 3,43 | 3,30 | 3,41 | 00:00:00 | | 2015-08-19 | 3,12 | 6.489.700 | 3,30 | 3,10 | 3,27 | 00:00:00 | | 2015-08-20 | 3,16 | 4.183.500 | 3,19 | 3,04 | 3,05 | 00:00:00 | | 2015-08-21 | 3,05 | 4.200.500 | 3,14 | 3,03 | 3,11 | 00:00:00 | | 2015-08-24 | 2,83 | 7.680.400 | 2,94 | 2,75 | 2,80 | 00:00:00 | | 2015-08-25 | 2,78 | 4.418.400 | 2,96 | 2,78 | 2,93 | 00:00:00 | | 2015-08-26 | 3,14 | 8.152.300 | 3,14 | 2,76 | 2,82 | 00:00:00 | | 2015-08-27 | 3,45 | 8.775.900 | 3,50 | 3,18 | 3,18 | 00:00:00 | | 2015-08-28 | 3,36 | 6.422.000 | 3,54 | 3,32 | 3,40 | 00:00:00 | | 2015-08-31 | 3,50 | 6.880.500 | 3,56 | 3,19 | 3,25 | 00:00:00 | | 2015-09-01 | 3,53 | 5.717.300 | 3,60 | 3,35 | 3,36 | 00:00:00 | | 2015-09-02 | 3,71 | 5.629.500 | 3,74 | 3,54 | 3,60 | 00:00:00 | | 2015-09-03 | 3,85 | 5.735.900 | 3,88 | 3,70 | 3,80 | 00:00:00 | | 2015-09-04 | 4,03 | 10.172.200 | 4,03 | 3,68 | 3,68 | 00:00:00 | | 2015-09-07 | 4,03 | 0 | 4,03 | 4,03 | 4,03 | 00:00:00 | | 2015-09-08 | 4,26 | 6.149.700 | 4,40 | 4,10 | 4,13 | 00:00:00 | | 2015-09-09 | 4,33 | 6.713.700 | 4,56 | 4,30 | 4,44 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
