|
 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 | | 2001-07-16 | 12,98 | 48.600.000 | 13,17 | 12,60 | 12,83 | 00:00:00 | | 2001-07-17 | 13,20 | 177.900.000 | 13,31 | 12,87 | 12,88 | 00:00:00 | | 2001-07-18 | 13,30 | 258.000.000 | 13,40 | 13,17 | 13,17 | 00:00:00 | | 2001-07-19 | 14,17 | 561.600.000 | 14,17 | 13,33 | 13,33 | 00:00:00 | | 2001-07-20 | 14,10 | 102.300.000 | 14,33 | 13,67 | 14,33 | 00:00:00 | | 2001-07-23 | 14,33 | 480.600.000 | 14,33 | 14,00 | 14,00 | 00:00:00 | | 2001-07-24 | 14,00 | 74.400.000 | 14,35 | 14,00 | 14,33 | 00:00:00 | | 2001-07-25 | 14,00 | 77.400.000 | 14,13 | 13,93 | 13,93 | 00:00:00 | | 2001-07-26 | 13,67 | 128.400.000 | 13,93 | 13,57 | 13,93 | 00:00:00 | | 2001-07-27 | 13,34 | 170.400.000 | 13,67 | 13,34 | 13,67 | 00:00:00 | | 2001-07-30 | 13,00 | 52.500.000 | 13,80 | 13,00 | 13,67 | 00:00:00 | | 2001-07-31 | 13,00 | 183.600.000 | 13,40 | 12,68 | 13,40 | 00:00:00 | | 2001-08-01 | 12,97 | 158.100.000 | 13,06 | 12,67 | 13,00 | 00:00:00 | | 2001-08-02 | 13,30 | 88.500.000 | 13,30 | 12,93 | 12,98 | 00:00:00 | | 2001-08-03 | 13,40 | 81.000.000 | 13,50 | 13,33 | 13,47 | 00:00:00 | | 2001-08-06 | 13,37 | 69.900.000 | 13,67 | 13,22 | 13,67 | 00:00:00 | | 2001-08-07 | 13,00 | 164.700.000 | 13,63 | 12,78 | 13,63 | 00:00:00 | | 2001-08-08 | 13,17 | 129.000.000 | 13,17 | 12,83 | 12,85 | 00:00:00 | | 2001-08-09 | 12,75 | 163.500.000 | 13,23 | 12,75 | 13,17 | 00:00:00 | | 2001-08-10 | 12,83 | 146.100.000 | 12,83 | 12,58 | 12,75 | 00:00:00 | | 2001-08-13 | 12,70 | 124.200.000 | 12,83 | 12,53 | 12,83 | 00:00:00 | | 2001-08-14 | 12,80 | 124.200.000 | 12,80 | 12,40 | 12,40 | 00:00:00 | | 2001-08-15 | 12,71 | 1.207.800.000 | 12,96 | 12,23 | 12,70 | 00:00:00 | | 2001-08-16 | 12,59 | 120.900.000 | 12,59 | 12,33 | 12,57 | 00:00:00 | | 2001-08-17 | 12,20 | 193.800.000 | 12,34 | 12,18 | 12,22 | 00:00:00 | | 2001-08-20 | 12,42 | 103.800.000 | 12,47 | 12,20 | 12,20 | 00:00:00 | | 2001-08-21 | 12,24 | 235.500.000 | 12,42 | 12,20 | 12,42 | 00:00:00 | | 2001-08-22 | 12,21 | 188.400.000 | 12,42 | 12,08 | 12,42 | 00:00:00 | | 2001-08-23 | 11,95 | 135.000.000 | 12,10 | 11,95 | 12,10 | 00:00:00 | | 2001-08-24 | 12,00 | 91.800.000 | 12,16 | 11,83 | 11,95 | 00:00:00 | | 2001-08-27 | 11,80 | 80.700.000 | 12,03 | 11,80 | 12,00 | 00:00:00 | | 2001-08-28 | 11,77 | 105.000.000 | 11,87 | 11,70 | 11,83 | 00:00:00 | | 2001-08-29 | 11,83 | 182.700.000 | 11,87 | 11,67 | 11,77 | 00:00:00 | | 2001-08-30 | 12,16 | 168.600.000 | 12,16 | 11,60 | 11,80 | 00:00:00 | | 2001-08-31 | 11,87 | 306.900.000 | 11,93 | 11,73 | 11,93 | 00:00:00 | | 2001-09-03 | 11,66 | 93.600.000 | 11,70 | 11,60 | 11,70 | 00:00:00 | | 2001-09-04 | 11,77 | 111.300.000 | 12,00 | 11,70 | 11,70 | 00:00:00 | | 2001-09-05 | 12,20 | 208.200.000 | 12,23 | 11,60 | 11,60 | 00:00:00 | | 2001-09-06 | 11,83 | 134.400.000 | 12,30 | 11,83 | 12,20 | 00:00:00 | | 2001-09-07 | 11,83 | 0 | 11,83 | 11,83 | 11,83 | 00:00:00 | | 2001-09-10 | 11,84 | 59.100.000 | 12,00 | 11,83 | 11,90 | 00:00:00 | | 2001-09-11 | 11,33 | 12.600.000 | 11,95 | 11,33 | 11,33 | 00:00:00 | | 2001-09-12 | 11,17 | 141.900.000 | 11,47 | 11,17 | 11,33 | 00:00:00 | | 2001-09-13 | 10,83 | 239.700.000 | 11,34 | 10,83 | 11,33 | 00:00:00 | | 2001-09-14 | 10,50 | 181.200.000 | 10,73 | 10,33 | 10,52 | 00:00:00 | | 2001-09-17 | 11,00 | 156.300.000 | 11,00 | 10,00 | 10,00 | 00:00:00 | | 2001-09-18 | 10,60 | 177.600.000 | 11,00 | 10,60 | 10,99 | 00:00:00 | | 2001-09-19 | 10,33 | 744.900.000 | 10,87 | 10,23 | 10,87 | 00:00:00 | | 2001-09-20 | 9,93 | 437.700.000 | 10,43 | 9,87 | 9,91 | 00:00:00 | | 2001-09-21 | 9,59 | 471.000.000 | 9,87 | 9,33 | 9,57 | 00:00:00 | | 2001-09-24 | 9,59 | 0 | 9,59 | 9,59 | 9,59 | 00:00:00 | | 2001-09-25 | 9,50 | 322.800.000 | 9,90 | 9,50 | 9,67 | 00:00:00 | | 2001-09-26 | 9,17 | 140.700.000 | 9,50 | 9,17 | 9,50 | 00:00:00 | | 2001-09-27 | 9,17 | 140.700.000 | 9,50 | 9,17 | 9,50 | 00:00:00 | | 2001-09-28 | 9,01 | 615.600.000 | 9,67 | 8,86 | 9,67 | 00:00:00 | | 2001-10-01 | 8,90 | 234.300.000 | 9,33 | 8,90 | 9,33 | 00:00:00 | | 2001-10-02 | 8,82 | 257.100.000 | 8,90 | 8,77 | 8,90 | 00:00:00 | | 2001-10-03 | 8,77 | 300.300.000 | 8,91 | 8,67 | 8,83 | 00:00:00 | | 2001-10-04 | 8,93 | 387.600.000 | 8,93 | 8,44 | 8,44 | 00:00:00 | | 2001-10-05 | 8,78 | 150.300.000 | 8,93 | 8,67 | 8,93 | 00:00:00 | | 2001-10-08 | 8,43 | 46.800.000 | 8,83 | 8,40 | 8,83 | 00:00:00 | | 2001-10-09 | 8,63 | 175.200.000 | 8,67 | 8,47 | 8,47 | 00:00:00 | | 2001-10-10 | 8,62 | 529.800.000 | 8,67 | 8,53 | 8,53 | 00:00:00 | | 2001-10-11 | 8,93 | 547.200.000 | 9,00 | 8,67 | 8,83 | 00:00:00 | | 2001-10-12 | 8,93 | 0 | 8,93 | 8,93 | 8,93 | 00:00:00 | | 2001-10-15 | 9,33 | 290.100.000 | 9,33 | 8,87 | 8,87 | 00:00:00 | | 2001-10-16 | 9,50 | 862.500.000 | 9,66 | 9,33 | 9,33 | 00:00:00 | | 2001-10-17 | 9,20 | 1.077.900.000 | 9,77 | 9,17 | 9,67 | 00:00:00 | | 2001-10-18 | 8,94 | 168.300.000 | 9,33 | 8,90 | 9,27 | 00:00:00 | | 2001-10-19 | 9,00 | 611.400.000 | 9,03 | 8,88 | 8,90 | 00:00:00 | | 2001-10-22 | 9,50 | 285.900.000 | 9,50 | 9,00 | 9,02 | 00:00:00 | | 2001-10-23 | 9,33 | 357.600.000 | 9,47 | 9,17 | 9,33 | 00:00:00 | | 2001-10-24 | 9,28 | 599.100.000 | 9,37 | 9,20 | 9,27 | 00:00:00 | | 2001-10-25 | 9,48 | 336.000.000 | 9,67 | 9,23 | 9,50 | 00:00:00 | | 2001-10-26 | 9,60 | 176.400.000 | 9,70 | 9,47 | 9,50 | 00:00:00 | | 2001-10-29 | 9,34 | 150.000.000 | 9,60 | 9,34 | 9,58 | 00:00:00 | | 2001-10-30 | 9,23 | 140.700.000 | 9,52 | 9,13 | 9,37 | 00:00:00 | | 2001-10-31 | 9,34 | 213.300.000 | 9,43 | 9,20 | 9,33 | 00:00:00 | | 2001-11-01 | 9,20 | 85.200.000 | 9,50 | 9,20 | 9,47 | 00:00:00 | | 2001-11-02 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2001-11-05 | 9,58 | 224.100.000 | 9,70 | 9,50 | 9,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
