|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 15,23 | 149.400.000 | 15,33 | 15,00 | 15,23 | 00:00:00 | | 2001-03-27 | 15,30 | 273.000.000 | 15,30 | 15,13 | 15,30 | 00:00:00 | | 2001-03-28 | 15,32 | 180.600.000 | 15,57 | 15,00 | 15,32 | 00:00:00 | | 2001-03-29 | 15,67 | 431.100.000 | 15,73 | 15,16 | 15,67 | 00:00:00 | | 2001-03-30 | 15,63 | 638.700.000 | 15,73 | 15,50 | 15,63 | 00:00:00 | | 2001-04-02 | 15,17 | 137.700.000 | 15,63 | 15,17 | 15,17 | 00:00:00 | | 2001-04-03 | 15,07 | 267.900.000 | 15,17 | 15,00 | 15,17 | 00:00:00 | | 2001-04-04 | 14,89 | 573.600.000 | 15,20 | 14,67 | 14,89 | 00:00:00 | | 2001-04-05 | 14,92 | 317.700.000 | 15,33 | 14,83 | 14,92 | 00:00:00 | | 2001-04-06 | 15,50 | 280.500.000 | 15,58 | 14,92 | 15,50 | 00:00:00 | | 2001-04-09 | 16,32 | 211.200.000 | 16,33 | 15,60 | 16,32 | 00:00:00 | | 2001-04-10 | 17,00 | 229.200.000 | 17,00 | 16,10 | 17,00 | 00:00:00 | | 2001-04-11 | 16,67 | 209.400.000 | 17,27 | 16,67 | 16,67 | 00:00:00 | | 2001-04-12 | 16,67 | 103.800.000 | 16,83 | 16,43 | 16,67 | 00:00:00 | | 2001-04-13 | 16,67 | 0 | 16,67 | 16,67 | 16,67 | 00:00:00 | | 2001-04-16 | 16,00 | 122.100.000 | 17,00 | 15,84 | 16,00 | 00:00:00 | | 2001-04-17 | 16,07 | 293.700.000 | 16,30 | 15,83 | 16,07 | 00:00:00 | | 2001-04-18 | 16,30 | 345.900.000 | 17,50 | 16,00 | 16,30 | 00:00:00 | | 2001-04-19 | 16,03 | 249.600.000 | 16,43 | 15,67 | 16,03 | 00:00:00 | | 2001-04-20 | 15,43 | 322.500.000 | 15,66 | 15,36 | 15,50 | 00:00:00 | | 2001-04-23 | 17,00 | 86.700.000 | 17,00 | 15,00 | 15,33 | 00:00:00 | | 2001-04-24 | 16,67 | 221.100.000 | 17,33 | 16,60 | 16,67 | 00:00:00 | | 2001-04-25 | 16,30 | 493.800.000 | 16,50 | 16,20 | 16,33 | 00:00:00 | | 2001-04-26 | 16,37 | 143.100.000 | 16,67 | 16,17 | 16,67 | 00:00:00 | | 2001-04-27 | 16,67 | 684.000.000 | 16,87 | 16,53 | 16,67 | 00:00:00 | | 2001-04-30 | 17,23 | 286.200.000 | 17,33 | 16,73 | 16,73 | 00:00:00 | | 2001-05-01 | 17,23 | 0 | 17,23 | 17,23 | 17,23 | 00:00:00 | | 2001-05-02 | 17,23 | 0 | 17,23 | 17,23 | 17,23 | 00:00:00 | | 2001-05-03 | 17,10 | 465.600.000 | 17,20 | 17,03 | 17,17 | 00:00:00 | | 2001-05-04 | 17,17 | 258.600.000 | 17,27 | 17,07 | 17,10 | 00:00:00 | | 2001-05-07 | 17,14 | 171.300.000 | 17,33 | 17,10 | 17,12 | 00:00:00 | | 2001-05-08 | 16,80 | 121.800.000 | 17,13 | 16,77 | 17,00 | 00:00:00 | | 2001-05-09 | 16,80 | 0 | 16,80 | 16,80 | 16,80 | 00:00:00 | | 2001-05-10 | 16,33 | 171.600.000 | 16,67 | 16,26 | 16,67 | 00:00:00 | | 2001-05-11 | 15,67 | 311.700.000 | 16,17 | 15,67 | 16,07 | 00:00:00 | | 2001-05-14 | 15,38 | 57.900.000 | 15,73 | 15,33 | 15,38 | 00:00:00 | | 2001-05-15 | 15,66 | 138.600.000 | 15,67 | 15,38 | 15,38 | 00:00:00 | | 2001-05-16 | 16,00 | 104.400.000 | 16,00 | 15,53 | 15,67 | 00:00:00 | | 2001-05-17 | 16,17 | 144.900.000 | 16,27 | 16,03 | 16,17 | 00:00:00 | | 2001-05-18 | 16,49 | 178.500.000 | 16,50 | 16,03 | 16,10 | 00:00:00 | | 2001-05-21 | 16,43 | 987.300.000 | 16,50 | 16,33 | 16,50 | 00:00:00 | | 2001-05-22 | 16,15 | 75.300.000 | 16,33 | 16,13 | 16,33 | 00:00:00 | | 2001-05-23 | 15,53 | 133.200.000 | 16,15 | 15,43 | 16,15 | 00:00:00 | | 2001-05-24 | 15,92 | 227.400.000 | 15,97 | 15,60 | 15,67 | 00:00:00 | | 2001-05-25 | 15,77 | 593.100.000 | 15,93 | 15,62 | 15,92 | 00:00:00 | | 2001-05-28 | 15,70 | 107.700.000 | 15,77 | 15,63 | 15,77 | 00:00:00 | | 2001-05-29 | 16,00 | 281.700.000 | 16,43 | 15,83 | 16,43 | 00:00:00 | | 2001-05-30 | 16,00 | 0 | 16,00 | 16,00 | 16,00 | 00:00:00 | | 2001-05-31 | 16,03 | 253.200.000 | 16,07 | 15,83 | 15,93 | 00:00:00 | | 2001-06-01 | 16,53 | 173.400.000 | 16,53 | 15,67 | 15,83 | 00:00:00 | | 2001-06-04 | 16,34 | 159.600.000 | 16,37 | 16,17 | 16,33 | 00:00:00 | | 2001-06-05 | 16,73 | 401.400.000 | 16,83 | 16,00 | 16,00 | 00:00:00 | | 2001-06-06 | 17,07 | 115.500.000 | 17,08 | 16,67 | 16,73 | 00:00:00 | | 2001-06-07 | 17,22 | 108.600.000 | 17,27 | 17,13 | 17,17 | 00:00:00 | | 2001-06-08 | 17,73 | 274.500.000 | 17,73 | 17,33 | 17,33 | 00:00:00 | | 2001-06-11 | 14,23 | 631.500.000 | 14,67 | 13,94 | 14,50 | 00:00:00 | | 2001-06-12 | 14,17 | 190.500.000 | 14,17 | 13,77 | 14,00 | 00:00:00 | | 2001-06-13 | 15,00 | 533.700.000 | 15,07 | 14,20 | 14,20 | 00:00:00 | | 2001-06-14 | 15,00 | 0 | 15,00 | 15,00 | 15,00 | 00:00:00 | | 2001-06-15 | 14,67 | 341.700.000 | 15,00 | 14,50 | 15,00 | 00:00:00 | | 2001-06-18 | 14,67 | 206.700.000 | 14,67 | 14,33 | 14,50 | 00:00:00 | | 2001-06-19 | 14,83 | 399.300.000 | 14,83 | 14,34 | 14,50 | 00:00:00 | | 2001-06-20 | 14,84 | 254.400.000 | 15,03 | 14,67 | 14,93 | 00:00:00 | | 2001-06-21 | 15,03 | 466.500.000 | 15,13 | 14,93 | 15,00 | 00:00:00 | | 2001-06-22 | 14,83 | 444.600.000 | 15,37 | 14,83 | 15,13 | 00:00:00 | | 2001-06-25 | 15,00 | 293.400.000 | 15,27 | 14,83 | 15,27 | 00:00:00 | | 2001-06-26 | 15,07 | 476.100.000 | 15,07 | 14,33 | 15,00 | 00:00:00 | | 2001-06-27 | 14,33 | 305.700.000 | 15,03 | 14,33 | 14,39 | 00:00:00 | | 2001-06-28 | 14,33 | 212.700.000 | 14,53 | 14,00 | 14,17 | 00:00:00 | | 2001-06-29 | 14,33 | 233.400.000 | 14,47 | 14,07 | 14,33 | 00:00:00 | | 2001-07-02 | 14,05 | 171.300.000 | 14,50 | 14,02 | 14,17 | 00:00:00 | | 2001-07-03 | 13,83 | 154.500.000 | 14,42 | 13,77 | 13,97 | 00:00:00 | | 2001-07-04 | 13,83 | 0 | 13,83 | 13,83 | 13,83 | 00:00:00 | | 2001-07-05 | 13,93 | 220.200.000 | 14,23 | 13,34 | 13,83 | 00:00:00 | | 2001-07-06 | 13,67 | 107.400.000 | 13,83 | 13,27 | 13,67 | 00:00:00 | | 2001-07-09 | 13,67 | 0 | 13,67 | 13,67 | 13,67 | 00:00:00 | | 2001-07-10 | 12,90 | 115.200.000 | 13,67 | 12,83 | 13,67 | 00:00:00 | | 2001-07-11 | 12,33 | 540.900.000 | 12,73 | 12,23 | 12,67 | 00:00:00 | | 2001-07-12 | 12,84 | 442.200.000 | 13,00 | 12,23 | 12,27 | 00:00:00 | | 2001-07-13 | 12,83 | 195.300.000 | 13,00 | 12,77 | 12,83 | 00:00:00 | | 2001-07-16 | 12,98 | 48.600.000 | 13,17 | 12,60 | 12,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
