|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 46,95 | 2.243.400 | 49,10 | 46,73 | 47,85 | 00:00:00 | | 2005-10-06 | 45,85 | 2.074.800 | 47,50 | 44,20 | 46,65 | 00:00:00 | | 2005-10-07 | 48,00 | 1.389.700 | 48,84 | 45,60 | 46,60 | 00:00:00 | | 2005-10-10 | 48,90 | 681.400 | 49,39 | 48,00 | 48,50 | 00:00:00 | | 2005-10-11 | 48,50 | 1.033.600 | 49,60 | 48,00 | 49,60 | 00:00:00 | | 2005-10-12 | 48,50 | 0 | 48,50 | 48,50 | 48,50 | 00:00:00 | | 2005-10-13 | 46,50 | 1.254.800 | 47,15 | 45,60 | 46,50 | 00:00:00 | | 2005-10-14 | 45,20 | 1.026.500 | 47,50 | 44,60 | 47,20 | 00:00:00 | | 2005-10-17 | 45,41 | 1.248.400 | 46,10 | 44,51 | 45,60 | 00:00:00 | | 2005-10-18 | 42,50 | 1.784.900 | 46,70 | 42,50 | 45,70 | 00:00:00 | | 2005-10-19 | 41,51 | 3.027.700 | 42,90 | 40,61 | 41,99 | 00:00:00 | | 2005-10-20 | 40,15 | 2.920.400 | 43,25 | 39,53 | 42,80 | 00:00:00 | | 2005-10-21 | 42,51 | 1.381.300 | 42,51 | 40,40 | 40,51 | 00:00:00 | | 2005-10-24 | 43,50 | 1.232.100 | 43,50 | 42,00 | 42,40 | 00:00:00 | | 2005-10-25 | 42,60 | 1.800.700 | 44,49 | 42,51 | 42,95 | 00:00:00 | | 2005-10-26 | 44,00 | 1.054.700 | 44,40 | 41,80 | 41,99 | 00:00:00 | | 2005-10-27 | 42,60 | 1.017.700 | 44,95 | 42,40 | 43,80 | 00:00:00 | | 2005-10-28 | 43,70 | 839.700 | 44,05 | 42,80 | 42,80 | 00:00:00 | | 2005-10-31 | 45,49 | 864.900 | 45,59 | 43,80 | 43,80 | 00:00:00 | | 2005-11-01 | 46,95 | 1.140.900 | 47,20 | 45,53 | 45,95 | 00:00:00 | | 2005-11-02 | 46,95 | 0 | 46,95 | 46,95 | 46,95 | 00:00:00 | | 2005-11-03 | 46,10 | 1.230.700 | 47,99 | 46,10 | 47,49 | 00:00:00 | | 2005-11-04 | 45,00 | 1.310.700 | 46,10 | 44,56 | 45,20 | 00:00:00 | | 2005-11-07 | 44,70 | 811.000 | 45,95 | 44,70 | 45,00 | 00:00:00 | | 2005-11-08 | 46,60 | 1.409.100 | 46,60 | 44,51 | 45,19 | 00:00:00 | | 2005-11-09 | 46,65 | 1.082.600 | 47,38 | 45,40 | 46,91 | 00:00:00 | | 2005-11-10 | 46,20 | 1.068.000 | 46,90 | 45,21 | 46,30 | 00:00:00 | | 2005-11-11 | 46,11 | 604.000 | 46,45 | 45,30 | 46,00 | 00:00:00 | | 2005-11-14 | 45,14 | 360.300 | 46,00 | 44,06 | 45,89 | 00:00:00 | | 2005-11-15 | 45,14 | 0 | 45,14 | 45,14 | 45,14 | 00:00:00 | | 2005-11-16 | 45,50 | 798.300 | 45,70 | 44,62 | 45,16 | 00:00:00 | | 2005-11-17 | 48,70 | 1.896.100 | 48,98 | 45,70 | 45,70 | 00:00:00 | | 2005-11-18 | 49,99 | 1.150.400 | 49,99 | 47,60 | 48,69 | 00:00:00 | | 2005-11-21 | 49,17 | 888.200 | 50,95 | 48,71 | 49,95 | 00:00:00 | | 2005-11-22 | 49,50 | 1.439.000 | 49,89 | 47,40 | 48,40 | 00:00:00 | | 2005-11-23 | 50,50 | 1.280.000 | 51,00 | 49,00 | 49,77 | 00:00:00 | | 2005-11-24 | 50,20 | 743.400 | 50,60 | 49,45 | 50,20 | 00:00:00 | | 2005-11-25 | 49,99 | 768.100 | 50,40 | 49,20 | 50,00 | 00:00:00 | | 2005-11-28 | 49,04 | 1.038.700 | 50,70 | 48,70 | 50,30 | 00:00:00 | | 2005-11-29 | 50,10 | 895.700 | 50,24 | 48,70 | 49,45 | 00:00:00 | | 2005-11-30 | 51,70 | 1.189.400 | 51,70 | 49,30 | 49,61 | 00:00:00 | | 2005-12-01 | 53,00 | 1.747.700 | 53,96 | 51,45 | 51,80 | 00:00:00 | | 2005-12-02 | 52,30 | 837.300 | 53,50 | 52,00 | 53,25 | 00:00:00 | | 2005-12-05 | 51,35 | 638.100 | 52,30 | 50,51 | 51,35 | 00:00:00 | | 2005-12-06 | 53,60 | 1.298.900 | 53,90 | 51,60 | 53,60 | 00:00:00 | | 2005-12-07 | 52,70 | 918.400 | 53,49 | 52,10 | 52,70 | 00:00:00 | | 2005-12-08 | 51,80 | 757.500 | 52,99 | 51,61 | 51,80 | 00:00:00 | | 2005-12-09 | 52,29 | 765.200 | 52,35 | 51,11 | 52,29 | 00:00:00 | | 2005-12-12 | 51,65 | 539.800 | 52,99 | 51,20 | 51,65 | 00:00:00 | | 2005-12-13 | 53,59 | 820.400 | 53,59 | 51,66 | 53,59 | 00:00:00 | | 2005-12-14 | 54,25 | 1.210.100 | 54,80 | 53,01 | 54,25 | 00:00:00 | | 2005-12-15 | 53,60 | 782.700 | 54,48 | 53,15 | 53,60 | 00:00:00 | | 2005-12-16 | 53,80 | 387.100 | 54,70 | 53,52 | 53,80 | 00:00:00 | | 2005-12-19 | 53,80 | 835.600 | 54,80 | 53,50 | 53,80 | 00:00:00 | | 2005-12-20 | 54,35 | 807.300 | 54,35 | 53,14 | 54,35 | 00:00:00 | | 2005-12-21 | 55,95 | 1.286.600 | 55,95 | 54,55 | 55,95 | 00:00:00 | | 2005-12-22 | 55,31 | 298.800 | 56,65 | 55,31 | 55,31 | 00:00:00 | | 2005-12-23 | 55,70 | 244.700 | 56,99 | 55,20 | 55,70 | 00:00:00 | | 2005-12-26 | 56,26 | 101.000 | 56,40 | 55,61 | 56,26 | 00:00:00 | | 2005-12-27 | 56,90 | 541.900 | 57,05 | 56,20 | 56,90 | 00:00:00 | | 2005-12-28 | 55,60 | 598.600 | 57,00 | 55,11 | 55,60 | 00:00:00 | | 2005-12-29 | 55,60 | 418.000 | 55,60 | 55,01 | 55,60 | 00:00:00 | | 2005-12-30 | 55,60 | 0 | 55,60 | 55,60 | 55,60 | 00:00:00 | | 2006-01-02 | 52,99 | 638.100 | 54,35 | 52,50 | 52,99 | 00:00:00 | | 2006-01-03 | 54,00 | 1.056.600 | 54,50 | 52,80 | 54,00 | 00:00:00 | | 2006-01-04 | 55,25 | 1.092.100 | 56,00 | 54,21 | 55,25 | 00:00:00 | | 2006-01-05 | 53,50 | 958.600 | 55,15 | 53,50 | 53,50 | 00:00:00 | | 2006-01-06 | 53,50 | 834.900 | 54,30 | 52,90 | 53,50 | 00:00:00 | | 2006-01-09 | 53,60 | 767.100 | 54,05 | 52,20 | 53,50 | 00:00:00 | | 2006-01-10 | 52,60 | 1.164.500 | 53,21 | 51,99 | 52,60 | 00:00:00 | | 2006-01-11 | 54,50 | 1.323.200 | 54,50 | 52,80 | 53,10 | 00:00:00 | | 2006-01-12 | 54,60 | 1.186.000 | 55,59 | 54,05 | 54,31 | 00:00:00 | | 2006-01-13 | 54,25 | 639.300 | 54,85 | 53,30 | 54,10 | 00:00:00 | | 2006-01-16 | 54,90 | 301.200 | 54,94 | 54,05 | 54,30 | 00:00:00 | | 2006-01-17 | 55,26 | 1.466.900 | 55,69 | 53,81 | 54,30 | 00:00:00 | | 2006-01-18 | 54,15 | 587.800 | 54,95 | 53,90 | 54,00 | 00:00:00 | | 2006-01-19 | 55,21 | 821.700 | 55,99 | 54,90 | 54,96 | 00:00:00 | | 2006-01-20 | 57,00 | 907.600 | 57,00 | 55,11 | 55,20 | 00:00:00 | | 2006-01-23 | 58,60 | 1.401.600 | 58,85 | 56,80 | 56,80 | 00:00:00 | | 2006-01-24 | 61,45 | 1.324.300 | 61,49 | 59,40 | 59,43 | 00:00:00 | | 2006-01-25 | 61,45 | 0 | 61,45 | 61,45 | 61,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
