|
 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 | | 2002-06-17 | 15,17 | 176.700.000 | 15,30 | 14,83 | 14,95 | 00:00:00 | | 2002-06-18 | 15,17 | 47.400.000 | 15,33 | 14,99 | 15,17 | 00:00:00 | | 2002-06-19 | 15,03 | 693.300.000 | 15,20 | 14,83 | 15,00 | 00:00:00 | | 2002-06-20 | 13,83 | 1.044.900.000 | 14,96 | 13,60 | 14,90 | 00:00:00 | | 2002-06-21 | 12,83 | 522.900.000 | 14,10 | 12,39 | 13,90 | 00:00:00 | | 2002-06-24 | 13,17 | 402.600.000 | 13,27 | 12,50 | 13,17 | 00:00:00 | | 2002-06-25 | 13,50 | 360.300.000 | 13,50 | 12,75 | 13,30 | 00:00:00 | | 2002-06-26 | 13,67 | 646.200.000 | 13,83 | 13,23 | 13,47 | 00:00:00 | | 2002-06-27 | 14,67 | 1.119.600.000 | 14,67 | 13,83 | 14,46 | 00:00:00 | | 2002-06-28 | 14,73 | 863.100.000 | 15,06 | 14,50 | 14,83 | 00:00:00 | | 2002-07-01 | 15,30 | 838.800.000 | 15,66 | 15,00 | 15,27 | 00:00:00 | | 2002-07-02 | 16,50 | 549.300.000 | 16,50 | 15,20 | 15,42 | 00:00:00 | | 2002-07-03 | 15,93 | 785.100.000 | 16,40 | 15,55 | 16,33 | 00:00:00 | | 2002-07-04 | 16,33 | 681.600.000 | 16,67 | 16,00 | 16,00 | 00:00:00 | | 2002-07-05 | 15,93 | 321.600.000 | 16,57 | 15,85 | 16,13 | 00:00:00 | | 2002-07-08 | 16,00 | 362.100.000 | 16,13 | 15,79 | 15,99 | 00:00:00 | | 2002-07-09 | 16,00 | 0 | 16,00 | 16,00 | 16,00 | 00:00:00 | | 2002-07-10 | 15,67 | 518.400.000 | 16,13 | 15,30 | 16,10 | 00:00:00 | | 2002-07-11 | 15,23 | 600.000.000 | 15,50 | 14,93 | 15,23 | 00:00:00 | | 2002-07-12 | 14,95 | 950.700.000 | 15,40 | 14,30 | 15,26 | 00:00:00 | | 2002-07-15 | 15,17 | 628.500.000 | 15,45 | 14,67 | 15,00 | 00:00:00 | | 2002-07-16 | 15,63 | 445.200.000 | 15,74 | 15,17 | 15,17 | 00:00:00 | | 2002-07-17 | 17,84 | 2.147.483.647 | 19,67 | 17,17 | 19,67 | 00:00:00 | | 2002-07-18 | 18,43 | 2.147.483.647 | 19,17 | 17,84 | 17,84 | 00:00:00 | | 2002-07-19 | 17,67 | 1.238.100.000 | 18,53 | 17,60 | 18,43 | 00:00:00 | | 2002-07-22 | 17,00 | 1.274.400.000 | 18,43 | 16,69 | 17,50 | 00:00:00 | | 2002-07-23 | 16,11 | 818.700.000 | 17,27 | 15,67 | 16,03 | 00:00:00 | | 2002-07-24 | 15,97 | 750.000.000 | 15,97 | 14,60 | 15,67 | 00:00:00 | | 2002-07-25 | 16,00 | 639.300.000 | 16,00 | 15,43 | 15,67 | 00:00:00 | | 2002-07-26 | 15,00 | 559.500.000 | 16,03 | 14,40 | 16,03 | 00:00:00 | | 2002-07-29 | 14,17 | 683.400.000 | 15,13 | 14,17 | 14,96 | 00:00:00 | | 2002-07-30 | 12,90 | 755.100.000 | 14,33 | 12,83 | 14,17 | 00:00:00 | | 2002-07-31 | 14,17 | 419.700.000 | 14,66 | 13,37 | 13,37 | 00:00:00 | | 2002-08-01 | 13,25 | 427.500.000 | 14,72 | 13,17 | 14,72 | 00:00:00 | | 2002-08-02 | 13,08 | 645.900.000 | 13,67 | 12,92 | 13,00 | 00:00:00 | | 2002-08-05 | 12,00 | 572.100.000 | 13,12 | 11,91 | 12,07 | 00:00:00 | | 2002-08-06 | 12,50 | 410.100.000 | 12,73 | 11,97 | 12,03 | 00:00:00 | | 2002-08-07 | 12,90 | 997.500.000 | 12,93 | 12,00 | 12,86 | 00:00:00 | | 2002-08-08 | 14,00 | 1.667.100.000 | 14,00 | 13,17 | 13,53 | 00:00:00 | | 2002-08-09 | 14,00 | 922.800.000 | 14,40 | 13,50 | 13,70 | 00:00:00 | | 2002-08-12 | 13,60 | 174.300.000 | 14,00 | 13,50 | 14,00 | 00:00:00 | | 2002-08-13 | 12,67 | 586.800.000 | 13,67 | 12,67 | 13,50 | 00:00:00 | | 2002-08-14 | 12,15 | 981.300.000 | 12,97 | 11,67 | 12,50 | 00:00:00 | | 2002-08-15 | 11,57 | 764.100.000 | 12,37 | 11,57 | 11,85 | 00:00:00 | | 2002-08-16 | 12,67 | 294.000.000 | 12,83 | 12,00 | 12,00 | 00:00:00 | | 2002-08-19 | 13,16 | 317.700.000 | 13,30 | 12,34 | 12,68 | 00:00:00 | | 2002-08-20 | 13,13 | 87.300.000 | 13,30 | 13,00 | 13,17 | 00:00:00 | | 2002-08-21 | 13,50 | 306.000.000 | 13,83 | 13,17 | 13,32 | 00:00:00 | | 2002-08-22 | 13,73 | 592.800.000 | 14,00 | 13,43 | 13,53 | 00:00:00 | | 2002-08-23 | 13,87 | 128.700.000 | 13,87 | 13,60 | 13,80 | 00:00:00 | | 2002-08-26 | 14,00 | 281.700.000 | 14,50 | 14,00 | 14,00 | 00:00:00 | | 2002-08-27 | 14,16 | 309.300.000 | 14,33 | 13,83 | 14,33 | 00:00:00 | | 2002-08-28 | 13,73 | 126.600.000 | 14,17 | 13,73 | 14,17 | 00:00:00 | | 2002-08-29 | 13,63 | 397.800.000 | 14,07 | 13,50 | 13,80 | 00:00:00 | | 2002-08-30 | 13,50 | 1.440.000.000 | 13,92 | 13,33 | 13,83 | 00:00:00 | | 2002-09-02 | 13,50 | 72.300.000 | 13,77 | 13,50 | 13,53 | 00:00:00 | | 2002-09-03 | 13,00 | 282.600.000 | 13,53 | 12,83 | 13,53 | 00:00:00 | | 2002-09-04 | 12,93 | 356.700.000 | 13,00 | 12,68 | 13,00 | 00:00:00 | | 2002-09-05 | 12,93 | 357.900.000 | 12,97 | 12,70 | 12,93 | 00:00:00 | | 2002-09-06 | 12,70 | 243.900.000 | 13,00 | 12,65 | 12,85 | 00:00:00 | | 2002-09-09 | 12,85 | 225.300.000 | 13,00 | 12,67 | 13,00 | 00:00:00 | | 2002-09-10 | 12,77 | 399.900.000 | 13,00 | 12,37 | 13,00 | 00:00:00 | | 2002-09-11 | 13,00 | 172.200.000 | 13,17 | 12,83 | 12,83 | 00:00:00 | | 2002-09-12 | 12,61 | 239.700.000 | 12,93 | 12,52 | 12,93 | 00:00:00 | | 2002-09-13 | 12,83 | 198.600.000 | 12,97 | 12,50 | 12,53 | 00:00:00 | | 2002-09-16 | 12,33 | 279.300.000 | 12,80 | 12,17 | 12,80 | 00:00:00 | | 2002-09-17 | 12,27 | 167.400.000 | 12,60 | 12,27 | 12,34 | 00:00:00 | | 2002-09-18 | 11,80 | 333.600.000 | 12,17 | 11,63 | 11,83 | 00:00:00 | | 2002-09-19 | 12,27 | 571.800.000 | 12,27 | 11,83 | 12,16 | 00:00:00 | | 2002-09-20 | 11,78 | 842.700.000 | 12,28 | 11,00 | 11,40 | 00:00:00 | | 2002-09-23 | 10,90 | 481.500.000 | 11,67 | 10,67 | 10,83 | 00:00:00 | | 2002-09-24 | 11,33 | 321.900.000 | 11,80 | 10,83 | 10,88 | 00:00:00 | | 2002-09-25 | 11,77 | 826.200.000 | 11,83 | 11,33 | 11,50 | 00:00:00 | | 2002-09-26 | 11,77 | 222.600.000 | 12,17 | 11,77 | 12,07 | 00:00:00 | | 2002-09-27 | 11,17 | 285.900.000 | 11,63 | 10,80 | 11,17 | 00:00:00 | | 2002-09-30 | 10,12 | 740.700.000 | 11,33 | 10,00 | 11,33 | 00:00:00 | | 2002-10-01 | 10,53 | 512.700.000 | 10,63 | 10,20 | 10,63 | 00:00:00 | | 2002-10-02 | 9,87 | 488.400.000 | 10,57 | 9,86 | 10,46 | 00:00:00 | | 2002-10-03 | 10,53 | 547.500.000 | 10,63 | 9,73 | 9,87 | 00:00:00 | | 2002-10-04 | 11,33 | 833.100.000 | 11,33 | 10,73 | 11,07 | 00:00:00 | | 2002-10-07 | 10,85 | 88.500.000 | 11,50 | 10,84 | 11,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
