|
 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 | | 2016-04-06 | 7,65 | 7.722.500 | 7,92 | 7,45 | 7,50 | 00:00:00 | | 2016-04-07 | 7,59 | 6.464.600 | 7,95 | 7,53 | 7,82 | 00:00:00 | | 2016-04-08 | 8,25 | 8.428.700 | 8,33 | 7,80 | 7,85 | 00:00:00 | | 2016-04-12 | 10,82 | 15.489.100 | 10,90 | 9,19 | 9,20 | 00:00:00 | | 2016-04-18 | 12,10 | 8.483.900 | 12,59 | 11,71 | 11,96 | 00:00:00 | | 2016-04-19 | 13,30 | 12.270.100 | 13,54 | 12,53 | 12,60 | 00:00:00 | | 2016-04-20 | 13,66 | 13.808.500 | 14,12 | 13,02 | 13,40 | 00:00:00 | | 2016-04-21 | 13,66 | 0 | 13,66 | 13,66 | 13,66 | 00:00:00 | | 2016-04-22 | 13,40 | 8.801.800 | 14,00 | 12,90 | 13,00 | 00:00:00 | | 2016-04-26 | 12,30 | 9.272.000 | 12,59 | 11,70 | 12,38 | 00:00:00 | | 2016-04-28 | 12,96 | 7.640.200 | 13,71 | 12,91 | 13,16 | 00:00:00 | | 2016-04-29 | 13,14 | 10.579.300 | 13,65 | 13,12 | 13,17 | 00:00:00 | | 2016-05-02 | 12,90 | 8.599.500 | 13,59 | 12,84 | 13,20 | 00:00:00 | | 2016-05-05 | 11,02 | 8.780.500 | 12,29 | 11,02 | 12,29 | 00:00:00 | | 2016-05-12 | 9,63 | 10.452.700 | 10,32 | 9,63 | 10,05 | 00:00:00 | | 2016-05-13 | 8,40 | 11.606.600 | 9,70 | 8,39 | 9,61 | 00:00:00 | | 2016-05-18 | 7,81 | 10.758.800 | 8,39 | 7,81 | 8,12 | 00:00:00 | | 2016-05-19 | 7,45 | 9.574.800 | 7,77 | 7,40 | 7,65 | 00:00:00 | | 2016-05-23 | 7,23 | 7.558.900 | 7,49 | 7,05 | 7,11 | 00:00:00 | | 2016-05-26 | 6,75 | 0 | 6,75 | 6,75 | 6,75 | 00:00:00 | | 2016-06-02 | 6,81 | 9.832.500 | 6,90 | 6,25 | 6,44 | 00:00:00 | | 2016-06-03 | 7,34 | 13.799.000 | 7,45 | 6,89 | 7,00 | 00:00:00 | | 2016-06-06 | 7,39 | 8.587.900 | 7,62 | 7,22 | 7,60 | 00:00:00 | | 2016-06-07 | 6,99 | 9.092.000 | 7,53 | 6,95 | 7,24 | 00:00:00 | | 2016-06-08 | 8,14 | 15.755.500 | 8,17 | 7,10 | 7,15 | 00:00:00 | | 2016-06-09 | 7,54 | 11.263.500 | 8,03 | 7,41 | 7,98 | 00:00:00 | | 2016-06-13 | 7,00 | 7.717.900 | 7,23 | 6,71 | 6,83 | 00:00:00 | | 2016-06-17 | 7,33 | 9.787.700 | 7,62 | 7,33 | 7,49 | 00:00:00 | | 2016-06-21 | 7,48 | 8.126.100 | 7,50 | 7,15 | 7,44 | 00:00:00 | | 2016-06-22 | 7,42 | 9.059.100 | 7,75 | 7,41 | 7,57 | 00:00:00 | | 2016-06-23 | 8,08 | 7.813.300 | 8,08 | 7,55 | 7,68 | 00:00:00 | | 2016-06-27 | 7,30 | 9.344.000 | 7,55 | 7,07 | 7,50 | 00:00:00 | | 2016-06-30 | 7,82 | 7.676.800 | 7,97 | 7,61 | 7,82 | 00:00:00 | | 2016-07-01 | 8,76 | 11.016.300 | 8,76 | 7,78 | 7,88 | 00:00:00 | | 2016-07-04 | 9,30 | 7.606.500 | 9,54 | 9,06 | 9,15 | 00:00:00 | | 2016-07-05 | 8,61 | 12.262.800 | 9,23 | 8,58 | 9,02 | 00:00:00 | | 2016-07-06 | 9,06 | 16.078.500 | 9,15 | 8,06 | 8,33 | 00:00:00 | | 2016-07-07 | 8,54 | 12.928.900 | 9,49 | 8,54 | 9,20 | 00:00:00 | | 2016-07-25 | 10,98 | 5.997.200 | 11,20 | 10,75 | 11,00 | 00:00:00 | | 2016-07-29 | 11,07 | 7.733.700 | 11,28 | 10,87 | 11,25 | 00:00:00 | | 2016-08-01 | 10,68 | 6.439.000 | 11,35 | 10,60 | 11,15 | 00:00:00 | | 2016-08-02 | 10,04 | 7.514.500 | 10,84 | 9,97 | 10,47 | 00:00:00 | | 2016-08-03 | 10,61 | 7.032.000 | 10,76 | 9,81 | 9,99 | 00:00:00 | | 2016-08-04 | 10,89 | 8.388.000 | 11,20 | 10,68 | 10,78 | 00:00:00 | | 2016-08-08 | 10,74 | 5.475.100 | 11,22 | 10,65 | 11,08 | 00:00:00 | | 2016-08-15 | 11,15 | 6.149.100 | 11,26 | 10,79 | 10,97 | 00:00:00 | | 2016-08-16 | 10,53 | 10.893.100 | 11,40 | 10,46 | 11,10 | 00:00:00 | | 2016-08-17 | 10,34 | 11.684.500 | 10,46 | 9,92 | 10,38 | 00:00:00 | | 2016-08-19 | 10,09 | 4.688.800 | 10,23 | 9,84 | 10,17 | 00:00:00 | | 2016-08-22 | 9,25 | 10.001.300 | 10,00 | 9,21 | 10,00 | 00:00:00 | | 2016-08-23 | 9,39 | 6.028.400 | 9,70 | 9,32 | 9,47 | 00:00:00 | | 2016-08-24 | 8,73 | 9.179.100 | 9,25 | 8,65 | 9,25 | 00:00:00 | | 2016-08-29 | 9,05 | 4.528.000 | 9,11 | 8,66 | 8,66 | 00:00:00 | | 2016-09-01 | 8,80 | 6.924.100 | 8,80 | 8,37 | 8,60 | 00:00:00 | | 2016-09-06 | 9,47 | 6.112.400 | 9,78 | 9,11 | 9,69 | 00:00:00 | | 2016-09-07 | 9,47 | 0 | 9,47 | 9,47 | 9,47 | 00:00:00 | | 2016-09-08 | 9,25 | 6.153.500 | 9,60 | 9,17 | 9,46 | 00:00:00 | | 2016-09-09 | 8,65 | 9.197.300 | 9,13 | 8,56 | 9,12 | 00:00:00 | | 2016-09-12 | 8,79 | 7.899.300 | 8,85 | 8,30 | 8,59 | 00:00:00 | | 2016-09-13 | 8,14 | 10.328.900 | 8,66 | 7,90 | 8,59 | 00:00:00 | | 2016-09-14 | 8,26 | 6.574.000 | 8,40 | 8,06 | 8,23 | 00:00:00 | | 2016-09-15 | 8,27 | 4.527.800 | 8,53 | 8,24 | 8,28 | 00:00:00 | | 2016-09-16 | 8,01 | 8.681.700 | 8,20 | 7,82 | 8,20 | 00:00:00 | | 2016-09-19 | 8,50 | 11.336.100 | 8,69 | 8,24 | 8,30 | 00:00:00 | | 2016-09-26 | 8,67 | 5.196.700 | 8,88 | 8,54 | 8,60 | 00:00:00 | | 2016-09-30 | 9,09 | 5.968.300 | 9,27 | 8,94 | 9,12 | 00:00:00 | | 2016-10-03 | 9,51 | 8.419.300 | 9,59 | 9,09 | 9,09 | 00:00:00 | | 2016-10-04 | 9,42 | 10.811.200 | 9,70 | 9,26 | 9,51 | 00:00:00 | | 2016-10-05 | 9,66 | 6.627.500 | 9,78 | 9,50 | 9,54 | 00:00:00 | | 2016-10-06 | 9,83 | 5.804.600 | 9,95 | 9,57 | 9,60 | 00:00:00 | | 2016-10-10 | 10,20 | 4.672.800 | 10,24 | 10,03 | 10,04 | 00:00:00 | | 2016-10-12 | 10,20 | 0 | 10,20 | 10,20 | 10,20 | 00:00:00 | | 2016-10-13 | 9,88 | 8.210.300 | 10,05 | 9,73 | 10,05 | 00:00:00 | | 2016-10-14 | 10,22 | 5.136.900 | 10,29 | 10,00 | 10,02 | 00:00:00 | | 2016-10-17 | 10,30 | 4.896.300 | 10,38 | 10,17 | 10,29 | 00:00:00 | | 2016-10-18 | 10,61 | 5.550.100 | 10,68 | 10,37 | 10,37 | 00:00:00 | | 2016-10-19 | 10,32 | 6.973.400 | 10,76 | 10,22 | 10,65 | 00:00:00 | | 2016-10-24 | 10,42 | 8.071.700 | 10,62 | 10,30 | 10,40 | 00:00:00 | | 2016-10-28 | 10,84 | 5.083.300 | 11,12 | 10,77 | 10,85 | 00:00:00 | | 2016-10-31 | 10,74 | 7.237.800 | 11,07 | 10,60 | 10,95 | 00:00:00 | | 2016-11-07 | 10,31 | 4.634.100 | 10,32 | 9,99 | 10,03 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
