|
 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 | | 2001-11-05 | 9,58 | 224.100.000 | 9,70 | 9,50 | 9,70 | 00:00:00 | | 2001-11-06 | 10,34 | 327.000.000 | 10,34 | 9,93 | 9,96 | 00:00:00 | | 2001-11-07 | 10,83 | 472.200.000 | 11,33 | 10,13 | 10,13 | 00:00:00 | | 2001-11-08 | 10,67 | 1.197.300.000 | 11,03 | 10,50 | 11,00 | 00:00:00 | | 2001-11-09 | 11,03 | 327.000.000 | 11,10 | 10,50 | 10,50 | 00:00:00 | | 2001-11-12 | 11,08 | 253.500.000 | 11,17 | 10,53 | 11,13 | 00:00:00 | | 2001-11-13 | 11,13 | 490.500.000 | 11,27 | 11,00 | 11,17 | 00:00:00 | | 2001-11-14 | 11,27 | 349.500.000 | 11,67 | 11,20 | 11,26 | 00:00:00 | | 2001-11-15 | 11,27 | 0 | 11,27 | 11,27 | 11,27 | 00:00:00 | | 2001-11-16 | 11,83 | 678.000.000 | 11,83 | 11,27 | 11,47 | 00:00:00 | | 2001-11-19 | 12,40 | 776.400.000 | 12,67 | 11,83 | 12,60 | 00:00:00 | | 2001-11-20 | 12,60 | 566.100.000 | 12,83 | 12,33 | 12,63 | 00:00:00 | | 2001-11-21 | 12,53 | 98.100.000 | 12,53 | 12,08 | 12,33 | 00:00:00 | | 2001-11-22 | 12,13 | 56.100.000 | 12,40 | 12,09 | 12,40 | 00:00:00 | | 2001-11-23 | 12,67 | 302.700.000 | 12,83 | 12,13 | 12,13 | 00:00:00 | | 2001-11-26 | 12,47 | 549.600.000 | 12,84 | 12,47 | 12,68 | 00:00:00 | | 2001-11-27 | 12,67 | 240.900.000 | 12,70 | 12,33 | 12,70 | 00:00:00 | | 2001-11-28 | 11,93 | 462.900.000 | 12,66 | 11,73 | 12,66 | 00:00:00 | | 2001-11-29 | 11,85 | 189.000.000 | 12,23 | 11,83 | 12,01 | 00:00:00 | | 2001-11-30 | 11,68 | 312.900.000 | 12,00 | 11,38 | 11,50 | 00:00:00 | | 2001-12-03 | 12,33 | 313.200.000 | 12,33 | 11,73 | 12,17 | 00:00:00 | | 2001-12-04 | 11,98 | 528.600.000 | 12,37 | 11,74 | 12,33 | 00:00:00 | | 2001-12-05 | 12,53 | 401.400.000 | 12,53 | 11,88 | 12,22 | 00:00:00 | | 2001-12-06 | 12,60 | 306.300.000 | 12,67 | 12,40 | 12,40 | 00:00:00 | | 2001-12-07 | 12,60 | 295.200.000 | 12,80 | 12,01 | 12,67 | 00:00:00 | | 2001-12-10 | 12,97 | 192.900.000 | 13,16 | 12,63 | 12,63 | 00:00:00 | | 2001-12-11 | 13,08 | 431.400.000 | 13,26 | 12,80 | 13,00 | 00:00:00 | | 2001-12-12 | 13,13 | 461.400.000 | 13,13 | 12,73 | 13,00 | 00:00:00 | | 2001-12-13 | 12,40 | 301.800.000 | 12,87 | 12,33 | 12,87 | 00:00:00 | | 2001-12-14 | 12,00 | 34.500.000 | 12,33 | 11,97 | 12,33 | 00:00:00 | | 2001-12-17 | 11,81 | 295.500.000 | 12,34 | 11,77 | 12,33 | 00:00:00 | | 2001-12-18 | 11,93 | 2.095.800.000 | 12,26 | 11,80 | 11,80 | 00:00:00 | | 2001-12-19 | 12,03 | 179.700.000 | 12,27 | 12,00 | 12,20 | 00:00:00 | | 2001-12-20 | 11,77 | 335.700.000 | 11,95 | 11,60 | 11,95 | 00:00:00 | | 2001-12-21 | 12,17 | 280.200.000 | 12,17 | 11,93 | 11,93 | 00:00:00 | | 2001-12-24 | 12,17 | 0 | 12,17 | 12,17 | 12,17 | 00:00:00 | | 2001-12-25 | 12,17 | 0 | 12,17 | 12,17 | 12,17 | 00:00:00 | | 2001-12-26 | 12,27 | 65.100.000 | 12,33 | 12,17 | 12,17 | 00:00:00 | | 2001-12-27 | 12,33 | 255.900.000 | 12,37 | 11,95 | 11,95 | 00:00:00 | | 2001-12-28 | 12,17 | 135.600.000 | 12,37 | 12,17 | 12,33 | 00:00:00 | | 2001-12-31 | 12,17 | 0 | 12,17 | 12,17 | 12,17 | 00:00:00 | | 2002-01-01 | 12,17 | 0 | 12,17 | 12,17 | 12,17 | 00:00:00 | | 2002-01-02 | 12,23 | 426.300.000 | 12,47 | 12,17 | 12,23 | 00:00:00 | | 2002-01-03 | 12,30 | 273.600.000 | 12,40 | 12,17 | 12,33 | 00:00:00 | | 2002-01-04 | 12,67 | 865.500.000 | 12,67 | 12,25 | 12,30 | 00:00:00 | | 2002-01-07 | 12,70 | 330.000.000 | 12,97 | 12,23 | 12,67 | 00:00:00 | | 2002-01-08 | 12,70 | 322.800.000 | 12,73 | 12,37 | 12,65 | 00:00:00 | | 2002-01-09 | 12,87 | 458.100.000 | 12,87 | 12,54 | 12,67 | 00:00:00 | | 2002-01-10 | 13,47 | 1.015.500.000 | 13,62 | 12,67 | 12,67 | 00:00:00 | | 2002-01-11 | 14,00 | 582.300.000 | 14,03 | 13,23 | 13,83 | 00:00:00 | | 2002-01-14 | 14,40 | 477.300.000 | 14,67 | 13,60 | 13,97 | 00:00:00 | | 2002-01-15 | 14,33 | 1.330.500.000 | 14,67 | 14,10 | 14,03 | 00:00:00 | | 2002-01-16 | 13,80 | 298.500.000 | 14,33 | 13,50 | 14,33 | 00:00:00 | | 2002-01-17 | 14,00 | 222.600.000 | 14,33 | 13,67 | 14,33 | 00:00:00 | | 2002-01-18 | 13,77 | 551.700.000 | 14,32 | 13,50 | 14,07 | 00:00:00 | | 2002-01-21 | 13,93 | 20.100.000 | 13,93 | 13,70 | 13,70 | 00:00:00 | | 2002-01-22 | 13,60 | 142.800.000 | 14,05 | 13,45 | 13,93 | 00:00:00 | | 2002-01-23 | 13,50 | 253.800.000 | 13,72 | 13,20 | 13,50 | 00:00:00 | | 2002-01-24 | 13,33 | 115.800.000 | 13,57 | 13,33 | 13,50 | 00:00:00 | | 2002-01-25 | 13,33 | 0 | 13,33 | 13,33 | 13,33 | 00:00:00 | | 2002-01-28 | 13,13 | 221.400.000 | 13,49 | 13,07 | 13,33 | 00:00:00 | | 2002-01-29 | 12,70 | 324.900.000 | 13,17 | 12,70 | 13,17 | 00:00:00 | | 2002-01-30 | 12,50 | 305.100.000 | 12,83 | 12,20 | 12,83 | 00:00:00 | | 2002-01-31 | 12,43 | 293.100.000 | 13,00 | 12,37 | 12,83 | 00:00:00 | | 2002-02-01 | 12,51 | 1.351.500.000 | 12,93 | 12,40 | 12,40 | 00:00:00 | | 2002-02-04 | 12,46 | 271.500.000 | 12,50 | 12,33 | 12,50 | 00:00:00 | | 2002-02-05 | 12,83 | 344.700.000 | 12,90 | 12,37 | 12,90 | 00:00:00 | | 2002-02-06 | 13,03 | 519.300.000 | 13,03 | 12,70 | 12,77 | 00:00:00 | | 2002-02-07 | 12,74 | 469.200.000 | 13,30 | 12,67 | 12,70 | 00:00:00 | | 2002-02-08 | 12,50 | 191.700.000 | 12,90 | 12,47 | 12,90 | 00:00:00 | | 2002-02-11 | 12,50 | 0 | 12,50 | 12,50 | 12,50 | 00:00:00 | | 2002-02-12 | 12,50 | 0 | 12,50 | 12,50 | 12,50 | 00:00:00 | | 2002-02-13 | 12,83 | 363.600.000 | 13,00 | 12,33 | 12,50 | 00:00:00 | | 2002-02-14 | 13,44 | 419.400.000 | 13,67 | 12,93 | 12,93 | 00:00:00 | | 2002-02-15 | 13,73 | 135.900.000 | 13,99 | 13,60 | 13,76 | 00:00:00 | | 2002-02-18 | 13,50 | 826.500.000 | 13,73 | 13,50 | 13,73 | 00:00:00 | | 2002-02-19 | 13,17 | 675.900.000 | 13,53 | 13,00 | 13,00 | 00:00:00 | | 2002-02-20 | 12,83 | 554.700.000 | 13,17 | 12,63 | 13,17 | 00:00:00 | | 2002-02-21 | 13,17 | 498.600.000 | 13,30 | 12,90 | 12,93 | 00:00:00 | | 2002-02-22 | 13,00 | 949.500.000 | 13,16 | 12,47 | 13,16 | 00:00:00 | | 2002-02-25 | 13,50 | 305.400.000 | 13,67 | 13,33 | 13,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
