|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-11-07 | 10,31 | 4.634.100 | 10,32 | 9,99 | 10,03 | 00:00:00 | | 2016-11-08 | 10,55 | 5.799.800 | 10,64 | 10,06 | 10,16 | 00:00:00 | | 2016-11-15 | 10,96 | 0 | 10,96 | 10,96 | 10,96 | 00:00:00 | | 2016-11-16 | 10,50 | 8.248.600 | 10,86 | 10,28 | 10,71 | 00:00:00 | | 2016-11-17 | 10,57 | 4.639.100 | 10,82 | 10,39 | 10,60 | 00:00:00 | | 2016-11-18 | 10,86 | 5.724.600 | 10,98 | 10,35 | 10,49 | 00:00:00 | | 2016-11-21 | 11,46 | 6.928.200 | 11,46 | 10,90 | 10,90 | 00:00:00 | | 2016-11-29 | 12,73 | 5.571.500 | 13,25 | 12,57 | 13,16 | 00:00:00 | | 2016-11-30 | 12,43 | 7.690.400 | 12,97 | 12,28 | 12,73 | 00:00:00 | | 2016-12-01 | 11,66 | 9.519.300 | 12,59 | 11,35 | 12,45 | 00:00:00 | | 2016-12-02 | 11,91 | 8.190.000 | 12,05 | 10,91 | 11,35 | 00:00:00 | | 2016-12-06 | 11,99 | 4.533.200 | 12,15 | 11,50 | 11,75 | 00:00:00 | | 2016-12-07 | 12,03 | 4.399.000 | 12,30 | 12,01 | 12,22 | 00:00:00 | | 2016-12-08 | 11,65 | 4.680.800 | 12,24 | 11,53 | 12,24 | 00:00:00 | | 2016-12-12 | 11,04 | 5.229.600 | 11,25 | 10,73 | 11,14 | 00:00:00 | | 2016-12-19 | 10,09 | 4.970.200 | 10,84 | 10,09 | 10,75 | 00:00:00 | | 2016-12-21 | 9,83 | 4.178.300 | 10,05 | 9,69 | 9,95 | 00:00:00 | | 2016-12-22 | 9,60 | 3.419.600 | 9,82 | 9,41 | 9,77 | 00:00:00 | | 2016-12-26 | 10,16 | 1.091.500 | 10,25 | 9,95 | 9,95 | 00:00:00 | | 2016-12-27 | 10,73 | 3.986.800 | 10,75 | 10,27 | 10,27 | 00:00:00 | | 2016-12-28 | 10,82 | 3.868.700 | 11,06 | 10,71 | 10,90 | 00:00:00 | | 2016-12-29 | 10,85 | 3.189.900 | 10,93 | 10,52 | 10,85 | 00:00:00 | | 2017-01-02 | 10,86 | 1.127.100 | 10,94 | 10,61 | 10,70 | 00:00:00 | | 2017-01-06 | 11,28 | 4.090.800 | 11,74 | 11,22 | 11,71 | 00:00:00 | | 2017-01-09 | 11,45 | 4.969.600 | 11,75 | 11,40 | 11,43 | 00:00:00 | | 2017-01-16 | 12,35 | 2.094.600 | 12,41 | 12,23 | 12,23 | 00:00:00 | | 2017-01-19 | 11,72 | 4.945.700 | 12,04 | 11,49 | 12,04 | 00:00:00 | | 2017-01-20 | 11,96 | 3.395.400 | 12,05 | 11,53 | 11,55 | 00:00:00 | | 2017-01-24 | 12,39 | 4.853.600 | 12,92 | 12,24 | 12,49 | 00:00:00 | | 2017-02-02 | 12,13 | 5.817.300 | 12,28 | 11,50 | 11,57 | 00:00:00 | | 2017-02-10 | 12,29 | 7.589.400 | 12,33 | 11,56 | 11,60 | 00:00:00 | | 2017-02-13 | 12,58 | 5.891.300 | 12,97 | 12,50 | 12,81 | 00:00:00 | | 2017-02-14 | 12,42 | 3.482.100 | 12,71 | 12,18 | 12,53 | 00:00:00 | | 2017-02-15 | 12,65 | 4.652.100 | 12,96 | 12,47 | 12,60 | 00:00:00 | | 2017-02-20 | 12,70 | 1.573.100 | 12,89 | 12,64 | 12,72 | 00:00:00 | | 2017-02-23 | 12,00 | 5.403.200 | 12,80 | 11,88 | 12,55 | 00:00:00 | | 2017-02-24 | 11,98 | 3.903.600 | 12,17 | 11,60 | 11,76 | 00:00:00 | | 2017-02-27 | 11,98 | 0 | 11,98 | 11,98 | 11,98 | 00:00:00 | | 2017-02-28 | 11,98 | 0 | 11,98 | 11,98 | 11,98 | 00:00:00 | | 2017-03-03 | 11,98 | 3.219.400 | 12,03 | 11,60 | 11,89 | 00:00:00 | | 2017-03-09 | 10,51 | 5.773.600 | 10,90 | 10,37 | 10,61 | 00:00:00 | | 2017-03-10 | 10,77 | 7.303.900 | 10,87 | 10,24 | 10,71 | 00:00:00 | | 2017-03-13 | 11,05 | 4.207.600 | 11,09 | 10,67 | 10,99 | 00:00:00 | | 2017-03-23 | 9,88 | 4.479.800 | 10,18 | 9,71 | 9,91 | 00:00:00 | | 2017-03-24 | 9,79 | 2.987.800 | 9,97 | 9,75 | 9,96 | 00:00:00 | | 2017-03-27 | 10,19 | 3.823.300 | 10,19 | 9,42 | 9,52 | 00:00:00 | | 2017-03-28 | 9,73 | 5.923.800 | 10,19 | 9,71 | 10,06 | 00:00:00 | | 2017-03-31 | 9,11 | 6.642.400 | 9,39 | 9,01 | 9,20 | 00:00:00 | | 2017-04-03 | 8,97 | 5.986.900 | 9,22 | 8,92 | 9,14 | 00:00:00 | | 2017-04-06 | 8,66 | 4.530.300 | 8,99 | 8,57 | 8,91 | 00:00:00 | | 2017-04-10 | 8,45 | 6.133.600 | 8,87 | 8,45 | 8,87 | 00:00:00 | | 2017-04-20 | 7,46 | 8.452.100 | 7,46 | 7,16 | 7,25 | 00:00:00 | | 2017-04-25 | 7,62 | 6.081.800 | 7,62 | 7,27 | 7,29 | 00:00:00 | | 2017-04-28 | 7,75 | 5.134.300 | 7,83 | 7,63 | 7,70 | 00:00:00 | | 2017-05-08 | 7,16 | 6.041.200 | 7,48 | 7,14 | 7,32 | 00:00:00 | | 2017-05-09 | 7,40 | 4.495.000 | 7,43 | 7,20 | 7,30 | 00:00:00 | | 2017-05-10 | 7,56 | 5.413.700 | 7,68 | 7,41 | 7,52 | 00:00:00 | | 2017-05-11 | 7,50 | 3.958.300 | 7,59 | 7,36 | 7,58 | 00:00:00 | | 2017-05-15 | 7,70 | 7.116.300 | 7,71 | 7,28 | 7,39 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
