|
 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 | | 2002-02-25 | 13,50 | 305.400.000 | 13,67 | 13,33 | 13,33 | 00:00:00 | | 2002-02-26 | 13,60 | 279.300.000 | 13,83 | 13,50 | 13,51 | 00:00:00 | | 2002-02-27 | 13,80 | 683.100.000 | 14,00 | 13,70 | 13,70 | 00:00:00 | | 2002-02-28 | 13,80 | 0 | 13,80 | 13,80 | 13,80 | 00:00:00 | | 2002-03-01 | 14,22 | 723.900.000 | 14,67 | 14,22 | 14,33 | 00:00:00 | | 2002-03-04 | 14,50 | 440.700.000 | 14,50 | 13,93 | 13,93 | 00:00:00 | | 2002-03-05 | 13,83 | 235.800.000 | 14,33 | 13,83 | 14,17 | 00:00:00 | | 2002-03-06 | 13,73 | 350.700.000 | 14,00 | 12,90 | 13,83 | 00:00:00 | | 2002-03-07 | 14,00 | 432.600.000 | 14,00 | 13,43 | 13,73 | 00:00:00 | | 2002-03-08 | 14,63 | 299.100.000 | 15,00 | 14,00 | 14,00 | 00:00:00 | | 2002-03-11 | 14,90 | 374.700.000 | 15,00 | 14,53 | 14,57 | 00:00:00 | | 2002-03-12 | 15,67 | 670.800.000 | 15,75 | 14,90 | 14,93 | 00:00:00 | | 2002-03-13 | 16,27 | 1.761.600.000 | 16,49 | 15,60 | 16,17 | 00:00:00 | | 2002-03-14 | 16,33 | 544.500.000 | 16,66 | 16,27 | 16,33 | 00:00:00 | | 2002-03-15 | 16,33 | 327.600.000 | 16,37 | 16,27 | 16,37 | 00:00:00 | | 2002-03-18 | 16,03 | 97.500.000 | 16,46 | 16,03 | 16,37 | 00:00:00 | | 2002-03-19 | 16,00 | 283.200.000 | 16,17 | 15,93 | 16,03 | 00:00:00 | | 2002-03-20 | 15,81 | 252.600.000 | 16,00 | 15,67 | 16,00 | 00:00:00 | | 2002-03-21 | 15,33 | 329.100.000 | 15,77 | 15,00 | 15,30 | 00:00:00 | | 2002-03-22 | 14,83 | 502.800.000 | 15,17 | 14,49 | 15,17 | 00:00:00 | | 2002-03-25 | 14,53 | 415.800.000 | 14,95 | 14,40 | 14,93 | 00:00:00 | | 2002-03-26 | 14,56 | 909.300.000 | 15,00 | 14,27 | 15,00 | 00:00:00 | | 2002-03-27 | 14,17 | 249.300.000 | 14,65 | 14,00 | 14,50 | 00:00:00 | | 2002-03-28 | 13,97 | 268.800.000 | 14,66 | 13,72 | 14,66 | 00:00:00 | | 2002-03-29 | 13,97 | 0 | 13,97 | 13,97 | 13,97 | 00:00:00 | | 2002-04-01 | 14,43 | 739.800.000 | 14,50 | 13,68 | 13,93 | 00:00:00 | | 2002-04-02 | 14,40 | 221.700.000 | 14,40 | 14,23 | 14,33 | 00:00:00 | | 2002-04-03 | 14,16 | 322.500.000 | 14,40 | 14,00 | 14,40 | 00:00:00 | | 2002-04-04 | 14,92 | 443.700.000 | 14,92 | 14,13 | 14,27 | 00:00:00 | | 2002-04-05 | 15,00 | 781.200.000 | 15,10 | 14,67 | 14,93 | 00:00:00 | | 2002-04-08 | 15,00 | 121.800.000 | 15,00 | 14,67 | 14,90 | 00:00:00 | | 2002-04-09 | 14,80 | 143.100.000 | 15,23 | 14,63 | 15,23 | 00:00:00 | | 2002-04-10 | 14,87 | 237.000.000 | 14,97 | 14,54 | 14,73 | 00:00:00 | | 2002-04-11 | 15,20 | 250.500.000 | 15,27 | 14,87 | 14,87 | 00:00:00 | | 2002-04-12 | 15,76 | 250.800.000 | 15,83 | 15,27 | 15,27 | 00:00:00 | | 2002-04-15 | 15,17 | 285.000.000 | 15,50 | 14,83 | 15,50 | 00:00:00 | | 2002-04-16 | 15,67 | 210.000.000 | 15,67 | 15,17 | 15,17 | 00:00:00 | | 2002-04-17 | 15,90 | 500.700.000 | 15,96 | 15,51 | 15,67 | 00:00:00 | | 2002-04-18 | 15,33 | 627.300.000 | 15,67 | 15,33 | 15,40 | 00:00:00 | | 2002-04-19 | 15,47 | 369.300.000 | 15,47 | 15,30 | 15,40 | 00:00:00 | | 2002-04-22 | 15,40 | 297.300.000 | 15,40 | 15,27 | 15,30 | 00:00:00 | | 2002-04-23 | 15,50 | 244.500.000 | 15,50 | 15,27 | 15,34 | 00:00:00 | | 2002-04-24 | 15,83 | 597.600.000 | 15,83 | 15,44 | 15,51 | 00:00:00 | | 2002-04-25 | 15,33 | 336.300.000 | 15,67 | 15,30 | 15,67 | 00:00:00 | | 2002-04-26 | 15,10 | 1.452.900.000 | 15,37 | 14,73 | 15,00 | 00:00:00 | | 2002-04-29 | 15,27 | 249.000.000 | 15,27 | 14,77 | 15,00 | 00:00:00 | | 2002-04-30 | 15,57 | 417.900.000 | 15,76 | 15,32 | 15,67 | 00:00:00 | | 2002-05-01 | 15,57 | 0 | 15,57 | 15,57 | 15,57 | 00:00:00 | | 2002-05-02 | 14,92 | 436.200.000 | 15,15 | 14,70 | 15,00 | 00:00:00 | | 2002-05-03 | 14,83 | 531.000.000 | 15,00 | 14,57 | 15,00 | 00:00:00 | | 2002-05-06 | 14,12 | 1.585.500.000 | 14,83 | 14,02 | 14,66 | 00:00:00 | | 2002-05-07 | 13,81 | 2.147.483.647 | 14,33 | 13,70 | 14,33 | 00:00:00 | | 2002-05-08 | 14,40 | 1.286.100.000 | 14,43 | 14,13 | 14,33 | 00:00:00 | | 2002-05-09 | 13,83 | 541.800.000 | 14,24 | 13,34 | 14,23 | 00:00:00 | | 2002-05-10 | 14,33 | 362.700.000 | 14,33 | 13,50 | 13,67 | 00:00:00 | | 2002-05-13 | 14,73 | 440.100.000 | 14,73 | 14,07 | 14,66 | 00:00:00 | | 2002-05-14 | 15,30 | 799.800.000 | 15,30 | 14,80 | 14,83 | 00:00:00 | | 2002-05-15 | 15,99 | 2.147.483.647 | 15,99 | 15,17 | 15,34 | 00:00:00 | | 2002-05-16 | 16,83 | 848.100.000 | 17,33 | 15,99 | 16,76 | 00:00:00 | | 2002-05-17 | 16,43 | 582.600.000 | 16,56 | 16,20 | 16,33 | 00:00:00 | | 2002-05-20 | 16,23 | 311.400.000 | 16,47 | 16,17 | 16,42 | 00:00:00 | | 2002-05-21 | 16,33 | 567.300.000 | 16,35 | 16,26 | 16,33 | 00:00:00 | | 2002-05-22 | 15,93 | 508.500.000 | 16,50 | 15,78 | 16,33 | 00:00:00 | | 2002-05-23 | 16,50 | 901.200.000 | 16,50 | 15,67 | 15,67 | 00:00:00 | | 2002-05-24 | 16,67 | 666.000.000 | 16,83 | 16,10 | 16,50 | 00:00:00 | | 2002-05-27 | 16,66 | 560.100.000 | 16,80 | 16,55 | 16,55 | 00:00:00 | | 2002-05-28 | 16,10 | 1.161.900.000 | 16,80 | 15,80 | 16,77 | 00:00:00 | | 2002-05-29 | 15,99 | 521.700.000 | 16,27 | 15,90 | 16,10 | 00:00:00 | | 2002-05-30 | 15,99 | 0 | 15,99 | 15,99 | 15,99 | 00:00:00 | | 2002-05-31 | 16,10 | 302.700.000 | 16,26 | 15,93 | 16,20 | 00:00:00 | | 2002-06-03 | 15,60 | 181.500.000 | 16,17 | 15,57 | 15,77 | 00:00:00 | | 2002-06-04 | 15,68 | 215.700.000 | 15,83 | 15,53 | 15,57 | 00:00:00 | | 2002-06-05 | 15,36 | 257.700.000 | 15,67 | 15,25 | 15,67 | 00:00:00 | | 2002-06-06 | 15,00 | 1.256.400.000 | 15,50 | 14,63 | 15,40 | 00:00:00 | | 2002-06-07 | 15,12 | 423.600.000 | 15,16 | 14,63 | 14,83 | 00:00:00 | | 2002-06-10 | 15,67 | 589.800.000 | 15,67 | 15,12 | 15,12 | 00:00:00 | | 2002-06-11 | 15,07 | 714.000.000 | 15,83 | 15,01 | 15,72 | 00:00:00 | | 2002-06-12 | 14,63 | 337.800.000 | 15,33 | 14,50 | 14,50 | 00:00:00 | | 2002-06-13 | 15,00 | 698.100.000 | 15,07 | 14,57 | 15,00 | 00:00:00 | | 2002-06-14 | 14,53 | 848.700.000 | 14,67 | 14,42 | 14,67 | 00:00:00 | | 2002-06-17 | 15,17 | 176.700.000 | 15,30 | 14,83 | 14,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
