|
 USIMINAS -PNA - [Ticker: USIM5.SA] |     | | Última Transacción | 9,490 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +0,110 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 9,560 | Mínimo | 9,250 | | Volumen | 9.538.500 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 8,490 x 0 - 8,500 x 0 | Yield | | | Cierre Anterior | 9,380 | PER | 0,00% | | Apertura | 9,440 | 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 USIM5.SA desde 2000-01-01 hasta 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 6,56 | 0 | 6,56 | 6,56 | 6,56 | 00:00:00 | | 2003-01-02 | 6,91 | 879.400 | 7,00 | 6,57 | 6,57 | 00:00:00 | | 2003-01-03 | 6,85 | 247.900 | 7,06 | 6,80 | 6,90 | 00:00:00 | | 2003-01-06 | 7,24 | 912.500 | 7,25 | 6,91 | 6,94 | 00:00:00 | | 2003-01-07 | 7,27 | 419.000 | 7,49 | 7,06 | 7,14 | 00:00:00 | | 2003-01-08 | 7,15 | 286.100 | 7,28 | 7,13 | 7,20 | 00:00:00 | | 2003-01-09 | 7,13 | 455.700 | 7,28 | 7,11 | 7,23 | 00:00:00 | | 2003-01-10 | 7,17 | 469.900 | 7,35 | 7,16 | 7,20 | 00:00:00 | | 2003-01-13 | 7,22 | 685.300 | 7,40 | 7,17 | 7,17 | 00:00:00 | | 2003-01-14 | 7,09 | 624.100 | 7,26 | 7,03 | 7,26 | 00:00:00 | | 2003-01-15 | 7,16 | 812.300 | 7,27 | 6,97 | 7,08 | 00:00:00 | | 2003-01-16 | 7,20 | 723.200 | 7,45 | 7,20 | 7,22 | 00:00:00 | | 2003-01-17 | 6,95 | 392.000 | 7,12 | 6,95 | 7,10 | 00:00:00 | | 2003-01-20 | 6,86 | 141.300 | 7,03 | 6,86 | 7,00 | 00:00:00 | | 2003-01-21 | 7,00 | 1.457.700 | 7,10 | 6,85 | 6,85 | 00:00:00 | | 2003-01-22 | 7,29 | 972.900 | 7,38 | 6,85 | 7,00 | 00:00:00 | | 2003-01-23 | 7,62 | 907.800 | 7,62 | 7,36 | 7,37 | 00:00:00 | | 2003-01-24 | 7,40 | 644.000 | 7,62 | 7,22 | 7,62 | 00:00:00 | | 2003-01-27 | 7,15 | 940.500 | 7,31 | 7,08 | 7,29 | 00:00:00 | | 2003-01-28 | 7,22 | 616.100 | 7,45 | 7,10 | 7,10 | 00:00:00 | | 2003-01-29 | 7,49 | 445.000 | 7,49 | 7,06 | 7,20 | 00:00:00 | | 2003-01-30 | 7,30 | 339.800 | 7,57 | 7,20 | 7,48 | 00:00:00 | | 2003-01-31 | 7,40 | 187.600 | 7,48 | 7,22 | 7,35 | 00:00:00 | | 2003-02-03 | 7,22 | 216.000 | 7,50 | 7,15 | 7,50 | 00:00:00 | | 2003-02-04 | 7,11 | 305.900 | 7,19 | 7,06 | 7,19 | 00:00:00 | | 2003-02-05 | 7,12 | 393.700 | 7,32 | 7,05 | 7,14 | 00:00:00 | | 2003-02-06 | 7,28 | 330.400 | 7,30 | 7,03 | 7,11 | 00:00:00 | | 2003-02-07 | 7,15 | 305.100 | 7,35 | 7,14 | 7,31 | 00:00:00 | | 2003-02-10 | 7,27 | 854.400 | 7,32 | 7,12 | 7,20 | 00:00:00 | | 2003-02-11 | 7,61 | 1.669.400 | 7,68 | 7,30 | 7,30 | 00:00:00 | | 2003-02-12 | 7,63 | 1.084.100 | 7,70 | 7,47 | 7,61 | 00:00:00 | | 2003-02-13 | 7,20 | 750.200 | 7,60 | 7,20 | 7,60 | 00:00:00 | | 2003-02-14 | 7,18 | 404.500 | 7,25 | 7,03 | 7,21 | 00:00:00 | | 2003-02-17 | 7,36 | 342.500 | 7,40 | 7,23 | 7,30 | 00:00:00 | | 2003-02-18 | 7,49 | 775.100 | 7,55 | 7,38 | 7,38 | 00:00:00 | | 2003-02-19 | 7,40 | 404.000 | 7,55 | 7,31 | 7,49 | 00:00:00 | | 2003-02-20 | 7,50 | 422.500 | 7,50 | 7,32 | 7,32 | 00:00:00 | | 2003-02-21 | 7,49 | 473.100 | 7,50 | 7,40 | 7,50 | 00:00:00 | | 2003-02-24 | 7,65 | 330.800 | 7,65 | 7,47 | 7,48 | 00:00:00 | | 2003-02-25 | 7,75 | 296.900 | 7,75 | 7,43 | 7,62 | 00:00:00 | | 2003-02-26 | 7,67 | 902.400 | 7,84 | 7,55 | 7,60 | 00:00:00 | | 2003-02-27 | 7,58 | 635.600 | 7,74 | 7,50 | 7,70 | 00:00:00 | | 2003-02-28 | 7,57 | 350.400 | 7,74 | 7,50 | 7,67 | 00:00:00 | | 2003-03-03 | 7,57 | 0 | 7,57 | 7,57 | 7,57 | 00:00:00 | | 2003-03-04 | 7,57 | 0 | 7,57 | 7,57 | 7,57 | 00:00:00 | | 2003-03-05 | 7,60 | 167.500 | 7,60 | 7,46 | 7,50 | 00:00:00 | | 2003-03-06 | 7,79 | 344.600 | 7,80 | 7,55 | 7,60 | 00:00:00 | | 2003-03-07 | 7,83 | 409.200 | 7,95 | 7,66 | 7,73 | 00:00:00 | | 2003-03-10 | 7,47 | 381.600 | 7,71 | 7,41 | 7,56 | 00:00:00 | | 2003-03-11 | 7,37 | 461.200 | 7,50 | 7,25 | 7,50 | 00:00:00 | | 2003-03-12 | 7,48 | 364.600 | 7,48 | 7,28 | 7,36 | 00:00:00 | | 2003-03-13 | 7,69 | 517.300 | 7,74 | 7,45 | 7,45 | 00:00:00 | | 2003-03-14 | 7,74 | 440.600 | 7,80 | 7,63 | 7,68 | 00:00:00 | | 2003-03-17 | 7,70 | 438.500 | 7,74 | 7,60 | 7,63 | 00:00:00 | | 2003-03-18 | 7,69 | 925.200 | 7,84 | 7,55 | 7,78 | 00:00:00 | | 2003-03-19 | 7,61 | 511.100 | 7,65 | 7,52 | 7,53 | 00:00:00 | | 2003-03-20 | 7,74 | 821.800 | 7,74 | 7,50 | 7,51 | 00:00:00 | | 2003-03-21 | 7,95 | 551.400 | 7,97 | 7,70 | 7,75 | 00:00:00 | | 2003-03-24 | 7,80 | 301.700 | 7,80 | 7,69 | 7,74 | 00:00:00 | | 2003-03-25 | 7,80 | 490.200 | 7,89 | 7,65 | 7,80 | 00:00:00 | | 2003-03-26 | 7,89 | 380.800 | 7,89 | 7,71 | 7,82 | 00:00:00 | | 2003-03-27 | 8,34 | 1.253.100 | 8,35 | 7,75 | 7,78 | 00:00:00 | | 2003-03-28 | 8,98 | 2.234.500 | 8,99 | 8,20 | 8,30 | 00:00:00 | | 2003-03-31 | 9,16 | 1.164.000 | 9,37 | 8,69 | 8,69 | 00:00:00 | | 2003-04-01 | 9,15 | 771.500 | 9,35 | 9,15 | 9,25 | 00:00:00 | | 2003-04-02 | 9,39 | 1.049.100 | 9,48 | 9,21 | 9,21 | 00:00:00 | | 2003-04-03 | 9,47 | 1.078.800 | 9,71 | 9,35 | 9,40 | 00:00:00 | | 2003-04-04 | 9,80 | 1.065.300 | 9,85 | 9,40 | 9,45 | 00:00:00 | | 2003-04-07 | 9,72 | 553.500 | 10,20 | 9,65 | 9,86 | 00:00:00 | | 2003-04-08 | 9,55 | 1.424.400 | 9,62 | 9,30 | 9,61 | 00:00:00 | | 2003-04-09 | 9,10 | 1.687.600 | 9,80 | 8,90 | 9,60 | 00:00:00 | | 2003-04-10 | 9,09 | 660.500 | 9,39 | 9,03 | 9,11 | 00:00:00 | | 2003-04-11 | 9,90 | 2.240.900 | 9,90 | 9,15 | 9,25 | 00:00:00 | | 2003-04-14 | 10,30 | 1.007.600 | 10,34 | 9,95 | 10,15 | 00:00:00 | | 2003-04-15 | 10,00 | 764.700 | 10,34 | 9,90 | 10,33 | 00:00:00 | | 2003-04-16 | 10,40 | 2.121.900 | 10,50 | 10,09 | 10,19 | 00:00:00 | | 2003-04-17 | 11,01 | 2.167.800 | 11,25 | 10,31 | 10,54 | 00:00:00 | | 2003-04-18 | 11,01 | 0 | 11,01 | 11,01 | 11,01 | 00:00:00 | | 2003-04-21 | 11,01 | 0 | 11,01 | 11,01 | 11,01 | 00:00:00 | | 2003-04-22 | 11,29 | 1.554.700 | 11,40 | 10,71 | 10,99 | 00:00:00 | | 2003-04-23 | 11,06 | 544.900 | 11,20 | 10,85 | 11,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
