|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 61,45 | 0 | 61,45 | 61,45 | 61,45 | 00:00:00 | | 2006-01-26 | 64,29 | 1.371.100 | 64,80 | 61,50 | 61,92 | 00:00:00 | | 2006-01-27 | 65,60 | 2.422.400 | 69,89 | 65,00 | 69,89 | 00:00:00 | | 2006-01-30 | 70,20 | 1.690.900 | 70,39 | 64,60 | 65,30 | 00:00:00 | | 2006-01-31 | 72,31 | 2.129.900 | 74,67 | 67,30 | 74,00 | 00:00:00 | | 2006-02-01 | 72,00 | 1.969.600 | 73,20 | 71,03 | 71,99 | 00:00:00 | | 2006-02-02 | 67,82 | 1.325.000 | 71,80 | 67,82 | 71,40 | 00:00:00 | | 2006-02-03 | 66,91 | 1.857.900 | 69,30 | 65,16 | 68,70 | 00:00:00 | | 2006-02-06 | 66,02 | 942.500 | 68,89 | 65,61 | 67,01 | 00:00:00 | | 2006-02-07 | 63,55 | 1.187.900 | 66,20 | 63,55 | 66,20 | 00:00:00 | | 2006-02-08 | 64,71 | 829.600 | 64,88 | 62,60 | 63,23 | 00:00:00 | | 2006-02-09 | 65,50 | 1.671.900 | 66,70 | 64,19 | 66,04 | 00:00:00 | | 2006-02-10 | 66,50 | 1.374.700 | 67,90 | 65,09 | 67,30 | 00:00:00 | | 2006-02-13 | 63,01 | 806.200 | 67,52 | 63,01 | 65,50 | 00:00:00 | | 2006-02-14 | 63,31 | 1.276.500 | 65,19 | 62,25 | 63,44 | 00:00:00 | | 2006-02-15 | 66,80 | 1.458.400 | 67,00 | 62,80 | 63,80 | 00:00:00 | | 2006-02-16 | 71,10 | 1.410.300 | 71,49 | 67,30 | 67,30 | 00:00:00 | | 2006-02-17 | 72,60 | 900.800 | 73,48 | 71,30 | 71,30 | 00:00:00 | | 2006-02-20 | 74,79 | 272.400 | 74,80 | 71,03 | 72,90 | 00:00:00 | | 2006-02-21 | 72,40 | 1.167.600 | 75,99 | 72,40 | 75,15 | 00:00:00 | | 2006-02-22 | 71,90 | 832.300 | 73,98 | 71,60 | 71,70 | 00:00:00 | | 2006-02-23 | 71,00 | 820.800 | 72,29 | 69,50 | 72,00 | 00:00:00 | | 2006-02-24 | 70,15 | 671.100 | 71,80 | 70,11 | 71,00 | 00:00:00 | | 2006-02-27 | 70,15 | 0 | 70,15 | 70,15 | 70,15 | 00:00:00 | | 2006-02-28 | 70,15 | 0 | 70,15 | 70,15 | 70,15 | 00:00:00 | | 2006-03-01 | 73,50 | 672.600 | 73,89 | 68,29 | 70,01 | 00:00:00 | | 2006-03-02 | 74,90 | 659.700 | 75,50 | 73,10 | 73,50 | 00:00:00 | | 2006-03-03 | 75,00 | 585.200 | 76,50 | 73,90 | 75,70 | 00:00:00 | | 2006-03-06 | 71,50 | 1.017.900 | 76,01 | 71,50 | 75,32 | 00:00:00 | | 2006-03-07 | 69,20 | 2.253.500 | 71,00 | 68,20 | 68,67 | 00:00:00 | | 2006-03-08 | 71,80 | 1.418.300 | 72,70 | 67,09 | 68,01 | 00:00:00 | | 2006-03-09 | 68,86 | 990.900 | 73,20 | 68,03 | 73,00 | 00:00:00 | | 2006-03-10 | 71,84 | 1.369.900 | 72,95 | 68,01 | 69,00 | 00:00:00 | | 2006-03-13 | 71,90 | 1.004.800 | 73,00 | 70,09 | 71,90 | 00:00:00 | | 2006-03-14 | 75,01 | 1.162.700 | 75,14 | 70,61 | 71,35 | 00:00:00 | | 2006-03-15 | 75,50 | 1.365.900 | 76,15 | 72,49 | 73,33 | 00:00:00 | | 2006-03-16 | 73,51 | 1.391.200 | 76,99 | 73,25 | 76,05 | 00:00:00 | | 2006-03-17 | 73,00 | 1.170.400 | 74,10 | 71,60 | 72,61 | 00:00:00 | | 2006-03-20 | 73,70 | 673.000 | 74,76 | 73,01 | 73,49 | 00:00:00 | | 2006-03-21 | 72,50 | 950.500 | 74,98 | 71,80 | 74,00 | 00:00:00 | | 2006-03-22 | 73,30 | 742.200 | 73,60 | 72,00 | 72,50 | 00:00:00 | | 2006-03-23 | 71,80 | 843.700 | 74,30 | 71,00 | 73,99 | 00:00:00 | | 2006-03-24 | 72,28 | 473.700 | 73,60 | 71,30 | 72,00 | 00:00:00 | | 2006-03-27 | 75,79 | 1.433.200 | 75,79 | 71,20 | 71,75 | 00:00:00 | | 2006-03-28 | 73,50 | 1.434.600 | 76,30 | 71,63 | 74,00 | 00:00:00 | | 2006-03-29 | 76,10 | 1.074.600 | 76,17 | 71,71 | 73,52 | 00:00:00 | | 2006-03-30 | 77,80 | 1.145.300 | 78,57 | 76,00 | 76,45 | 00:00:00 | | 2006-03-31 | 80,25 | 1.219.700 | 80,49 | 77,80 | 77,99 | 00:00:00 | | 2006-04-03 | 82,70 | 833.100 | 82,95 | 79,99 | 80,00 | 00:00:00 | | 2006-04-04 | 82,10 | 829.800 | 83,89 | 80,25 | 83,01 | 00:00:00 | | 2006-04-05 | 80,80 | 777.200 | 82,00 | 80,00 | 81,99 | 00:00:00 | | 2006-04-06 | 82,20 | 963.800 | 82,81 | 78,45 | 80,85 | 00:00:00 | | 2006-04-07 | 80,60 | 959.700 | 82,36 | 79,80 | 82,36 | 00:00:00 | | 2006-04-10 | 78,40 | 513.300 | 80,49 | 78,06 | 80,25 | 00:00:00 | | 2006-04-11 | 76,70 | 787.700 | 79,50 | 76,21 | 79,35 | 00:00:00 | | 2006-04-12 | 78,50 | 2.262.600 | 78,50 | 75,30 | 77,00 | 00:00:00 | | 2006-04-13 | 76,70 | 836.300 | 78,29 | 76,41 | 77,30 | 00:00:00 | | 2006-04-14 | 76,70 | 0 | 76,70 | 76,70 | 76,70 | 00:00:00 | | 2006-04-17 | 76,11 | 439.500 | 77,70 | 75,05 | 77,69 | 00:00:00 | | 2006-04-18 | 80,00 | 801.800 | 80,29 | 76,60 | 76,60 | 00:00:00 | | 2006-04-19 | 79,20 | 781.800 | 81,80 | 79,20 | 80,51 | 00:00:00 | | 2006-04-20 | 77,01 | 1.083.900 | 80,30 | 75,66 | 79,40 | 00:00:00 | | 2006-04-21 | 77,01 | 0 | 77,01 | 77,01 | 77,01 | 00:00:00 | | 2006-04-24 | 76,50 | 547.700 | 78,60 | 76,00 | 77,27 | 00:00:00 | | 2006-04-25 | 77,00 | 905.700 | 77,98 | 76,52 | 77,00 | 00:00:00 | | 2006-04-26 | 78,88 | 740.100 | 79,30 | 77,27 | 77,40 | 00:00:00 | | 2006-04-27 | 76,80 | 975.900 | 77,67 | 76,10 | 76,60 | 00:00:00 | | 2006-04-28 | 79,50 | 1.191.400 | 79,50 | 76,45 | 76,52 | 00:00:00 | | 2006-05-01 | 79,50 | 0 | 79,50 | 79,50 | 79,50 | 00:00:00 | | 2006-05-02 | 81,20 | 1.067.800 | 81,20 | 79,10 | 79,40 | 00:00:00 | | 2006-05-03 | 83,19 | 1.143.800 | 83,30 | 80,30 | 80,99 | 00:00:00 | | 2006-05-04 | 85,20 | 1.585.300 | 86,60 | 82,50 | 84,80 | 00:00:00 | | 2006-05-05 | 87,00 | 937.300 | 87,80 | 85,50 | 85,99 | 00:00:00 | | 2006-05-08 | 87,70 | 1.636.500 | 90,40 | 85,00 | 86,89 | 00:00:00 | | 2006-05-09 | 85,10 | 1.641.800 | 87,50 | 84,00 | 86,70 | 00:00:00 | | 2006-05-10 | 82,80 | 1.204.400 | 84,30 | 82,20 | 84,00 | 00:00:00 | | 2006-05-11 | 80,00 | 1.608.800 | 84,30 | 79,50 | 84,00 | 00:00:00 | | 2006-05-12 | 78,90 | 1.370.400 | 79,89 | 77,50 | 79,89 | 00:00:00 | | 2006-05-15 | 77,90 | 1.540.200 | 78,99 | 76,21 | 77,91 | 00:00:00 | | 2006-05-16 | 81,10 | 1.124.400 | 81,35 | 79,21 | 80,00 | 00:00:00 | | 2006-05-17 | 77,90 | 1.943.800 | 82,11 | 77,60 | 81,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
