Última Hora: "Sem lugar como preso VIP em Évora, condenado fica em liberdade - ZAP" Wed, 16 Jan 2019 14:00:00 GMT    "Professores querem que o primeiro-ministro substitua o ministro da Educação - Notícias de Coimbra" Wed, 16 Jan 2019 14:02:22 GMT    "?Humilhação? , ?Desânimo?, ?Sem esperança? ou ?Esmagada?. O chumbo do Brexit nas capas dos jornais - Observador" Wed, 16 Jan 2019 09:23:00 GMT    "Encontrado cabelo de Julen, o bebé desaparecido num poço em Málaga - DNoticias" Wed, 16 Jan 2019 12:37:00 GMT    "Bodyboarder desaparecido há 10 dias aparece "de boa saúde" - TVI24" Wed, 16 Jan 2019 09:10:00 GMT    "Maduro diz que Bolsonaro é um "Hitler dos tempos modernos" - Notícias ao Minuto" Mon, 14 Jan 2019 21:40:20 GMT    "PSD. Pedro Rodrigues: ?Aprovação da moção de confiança é uma derrota de Montenegro? - Observador" Tue, 15 Jan 2019 19:39:00 GMT    "Brexit. Barnier admite novo acordo caso Londres altere "linhas vermelhas" - RTP" Wed, 16 Jan 2019 11:15:00 GMT    "Campeão de Down Hill radicado na Lousã morre em despiste - Notícias de Coimbra" Wed, 16 Jan 2019 08:12:07 GMT    "Câmara do Porto não tem autonomia para mudar trajeto de linhas da STCP - Jornal de Notícias" Wed, 16 Jan 2019 10:15:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,110 (+1,010%) USIMINAS -PNA - [Ticker: USIM5.SA]Gráfico USIMINAS    -PNA   Noticias USIMINAS    -PNA   Descargar Históricos de Metastock USIMINAS    -PNA  y Otros  Análisis Técnico USIMINAS    -PNA   
Última Transacción9,490Hora de Cotización2018-12-05 - 00:00:00
Variación+0,110 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo9,560Mínimo9,250
Volumen9.538.500Volumen Medio (3m)0
Demanda / Oferta8,490 x 0 - 8,500 x 0Yield
Cierre Anterior9,380PER0,00%
Apertura9,440EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 USIM5.SA desde 2000-01-01 hasta 2019-01-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-016,5606,566,566,5600:00:00
2003-01-026,91879.4007,006,576,5700:00:00
2003-01-036,85247.9007,066,806,9000:00:00
2003-01-067,24912.5007,256,916,9400:00:00
2003-01-077,27419.0007,497,067,1400:00:00
2003-01-087,15286.1007,287,137,2000:00:00
2003-01-097,13455.7007,287,117,2300:00:00
2003-01-107,17469.9007,357,167,2000:00:00
2003-01-137,22685.3007,407,177,1700:00:00
2003-01-147,09624.1007,267,037,2600:00:00
2003-01-157,16812.3007,276,977,0800:00:00
2003-01-167,20723.2007,457,207,2200:00:00
2003-01-176,95392.0007,126,957,1000:00:00
2003-01-206,86141.3007,036,867,0000:00:00
2003-01-217,001.457.7007,106,856,8500:00:00
2003-01-227,29972.9007,386,857,0000:00:00
2003-01-237,62907.8007,627,367,3700:00:00
2003-01-247,40644.0007,627,227,6200:00:00
2003-01-277,15940.5007,317,087,2900:00:00
2003-01-287,22616.1007,457,107,1000:00:00
2003-01-297,49445.0007,497,067,2000:00:00
2003-01-307,30339.8007,577,207,4800:00:00
2003-01-317,40187.6007,487,227,3500:00:00
2003-02-037,22216.0007,507,157,5000:00:00
2003-02-047,11305.9007,197,067,1900:00:00
2003-02-057,12393.7007,327,057,1400:00:00
2003-02-067,28330.4007,307,037,1100:00:00
2003-02-077,15305.1007,357,147,3100:00:00
2003-02-107,27854.4007,327,127,2000:00:00
2003-02-117,611.669.4007,687,307,3000:00:00
2003-02-127,631.084.1007,707,477,6100:00:00
2003-02-137,20750.2007,607,207,6000:00:00
2003-02-147,18404.5007,257,037,2100:00:00
2003-02-177,36342.5007,407,237,3000:00:00
2003-02-187,49775.1007,557,387,3800:00:00
2003-02-197,40404.0007,557,317,4900:00:00
2003-02-207,50422.5007,507,327,3200:00:00
2003-02-217,49473.1007,507,407,5000:00:00
2003-02-247,65330.8007,657,477,4800:00:00
2003-02-257,75296.9007,757,437,6200:00:00
2003-02-267,67902.4007,847,557,6000:00:00
2003-02-277,58635.6007,747,507,7000:00:00
2003-02-287,57350.4007,747,507,6700:00:00
2003-03-037,5707,577,577,5700:00:00
2003-03-047,5707,577,577,5700:00:00
2003-03-057,60167.5007,607,467,5000:00:00
2003-03-067,79344.6007,807,557,6000:00:00
2003-03-077,83409.2007,957,667,7300:00:00
2003-03-107,47381.6007,717,417,5600:00:00
2003-03-117,37461.2007,507,257,5000:00:00
2003-03-127,48364.6007,487,287,3600:00:00
2003-03-137,69517.3007,747,457,4500:00:00
2003-03-147,74440.6007,807,637,6800:00:00
2003-03-177,70438.5007,747,607,6300:00:00
2003-03-187,69925.2007,847,557,7800:00:00
2003-03-197,61511.1007,657,527,5300:00:00
2003-03-207,74821.8007,747,507,5100:00:00
2003-03-217,95551.4007,977,707,7500:00:00
2003-03-247,80301.7007,807,697,7400:00:00
2003-03-257,80490.2007,897,657,8000:00:00
2003-03-267,89380.8007,897,717,8200:00:00
2003-03-278,341.253.1008,357,757,7800:00:00
2003-03-288,982.234.5008,998,208,3000:00:00
2003-03-319,161.164.0009,378,698,6900:00:00
2003-04-019,15771.5009,359,159,2500:00:00
2003-04-029,391.049.1009,489,219,2100:00:00
2003-04-039,471.078.8009,719,359,4000:00:00
2003-04-049,801.065.3009,859,409,4500:00:00
2003-04-079,72553.50010,209,659,8600:00:00
2003-04-089,551.424.4009,629,309,6100:00:00
2003-04-099,101.687.6009,808,909,6000:00:00
2003-04-109,09660.5009,399,039,1100:00:00
2003-04-119,902.240.9009,909,159,2500:00:00
2003-04-1410,301.007.60010,349,9510,1500:00:00
2003-04-1510,00764.70010,349,9010,3300:00:00
2003-04-1610,402.121.90010,5010,0910,1900:00:00
2003-04-1711,012.167.80011,2510,3110,5400:00:00
2003-04-1811,01011,0111,0111,0100:00:00
2003-04-2111,01011,0111,0111,0100:00:00
2003-04-2211,291.554.70011,4010,7110,9900:00:00
2003-04-2311,06544.90011,2010,8511,2000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters