|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 69,20 | 670.000 | 70,00 | 68,71 | 69,80 | 00:00:00 | | 2006-09-07 | 69,20 | 0 | 69,20 | 69,20 | 69,20 | 00:00:00 | | 2006-09-08 | 68,60 | 447.900 | 68,70 | 67,80 | 68,70 | 00:00:00 | | 2006-09-11 | 66,34 | 1.365.500 | 67,70 | 65,12 | 67,52 | 00:00:00 | | 2006-09-12 | 68,40 | 1.662.800 | 68,40 | 66,02 | 66,95 | 00:00:00 | | 2006-09-13 | 67,80 | 767.800 | 68,80 | 67,11 | 68,51 | 00:00:00 | | 2006-09-14 | 66,39 | 690.100 | 67,65 | 66,09 | 67,65 | 00:00:00 | | 2006-09-15 | 65,59 | 717.800 | 67,39 | 65,44 | 66,96 | 00:00:00 | | 2006-09-18 | 65,30 | 1.382.600 | 66,46 | 65,24 | 65,97 | 00:00:00 | | 2006-09-19 | 64,25 | 1.175.200 | 65,69 | 63,09 | 65,26 | 00:00:00 | | 2006-09-20 | 63,01 | 859.800 | 64,99 | 62,10 | 64,50 | 00:00:00 | | 2006-09-21 | 63,00 | 1.101.100 | 64,27 | 61,21 | 63,35 | 00:00:00 | | 2006-09-22 | 62,19 | 918.100 | 62,97 | 61,80 | 62,50 | 00:00:00 | | 2006-09-25 | 61,39 | 1.069.600 | 62,19 | 60,04 | 62,19 | 00:00:00 | | 2006-09-26 | 64,20 | 1.573.000 | 64,20 | 61,03 | 63,15 | 00:00:00 | | 2006-09-27 | 64,50 | 1.050.500 | 65,43 | 63,47 | 64,40 | 00:00:00 | | 2006-09-28 | 65,31 | 652.600 | 65,31 | 63,80 | 64,34 | 00:00:00 | | 2006-09-29 | 65,00 | 1.187.400 | 66,60 | 64,40 | 65,99 | 00:00:00 | | 2006-10-02 | 66,50 | 1.228.700 | 66,90 | 65,50 | 65,50 | 00:00:00 | | 2006-10-03 | 64,90 | 922.900 | 66,30 | 64,41 | 66,30 | 00:00:00 | | 2006-10-04 | 67,55 | 1.091.500 | 67,61 | 64,10 | 64,50 | 00:00:00 | | 2006-10-05 | 69,29 | 1.721.500 | 69,30 | 67,21 | 68,00 | 00:00:00 | | 2006-10-06 | 69,10 | 696.100 | 69,25 | 67,80 | 68,30 | 00:00:00 | | 2006-10-09 | 70,95 | 35.400 | 70,95 | 68,30 | 68,73 | 00:00:00 | | 2006-10-10 | 71,80 | 1.056.000 | 72,21 | 70,40 | 70,50 | 00:00:00 | | 2006-10-11 | 70,60 | 622.900 | 71,70 | 70,03 | 71,00 | 00:00:00 | | 2006-10-12 | 70,60 | 0 | 70,60 | 70,60 | 70,60 | 00:00:00 | | 2006-10-13 | 72,01 | 1.197.400 | 72,86 | 71,70 | 71,70 | 00:00:00 | | 2006-10-16 | 73,59 | 551.100 | 73,60 | 71,50 | 71,80 | 00:00:00 | | 2006-10-17 | 74,17 | 866.300 | 74,49 | 72,61 | 73,09 | 00:00:00 | | 2006-10-18 | 72,35 | 1.736.300 | 75,80 | 72,02 | 74,40 | 00:00:00 | | 2006-10-19 | 71,00 | 2.205.600 | 73,29 | 69,95 | 73,29 | 00:00:00 | | 2006-10-20 | 70,79 | 861.200 | 71,46 | 69,63 | 71,10 | 00:00:00 | | 2006-10-23 | 72,20 | 951.400 | 72,28 | 69,66 | 72,09 | 00:00:00 | | 2006-10-24 | 73,50 | 1.005.500 | 73,70 | 71,62 | 72,00 | 00:00:00 | | 2006-10-25 | 73,70 | 949.500 | 74,30 | 72,64 | 73,30 | 00:00:00 | | 2006-10-26 | 73,81 | 824.100 | 74,80 | 73,29 | 73,71 | 00:00:00 | | 2006-10-27 | 72,75 | 638.000 | 73,80 | 71,87 | 73,55 | 00:00:00 | | 2006-10-30 | 70,90 | 693.300 | 72,74 | 70,60 | 72,27 | 00:00:00 | | 2006-10-31 | 72,80 | 816.000 | 72,80 | 71,18 | 71,48 | 00:00:00 | | 2006-11-01 | 74,39 | 1.179.700 | 74,60 | 73,04 | 73,20 | 00:00:00 | | 2006-11-02 | 74,39 | 0 | 74,39 | 74,39 | 74,39 | 00:00:00 | | 2006-11-03 | 75,45 | 829.300 | 75,45 | 74,00 | 74,00 | 00:00:00 | | 2006-11-06 | 76,74 | 1.053.900 | 76,81 | 75,62 | 76,00 | 00:00:00 | | 2006-11-07 | 75,60 | 929.100 | 77,38 | 74,85 | 76,57 | 00:00:00 | | 2006-11-08 | 76,29 | 1.030.000 | 76,29 | 74,20 | 74,99 | 00:00:00 | | 2006-11-09 | 73,71 | 1.169.900 | 76,90 | 73,02 | 76,75 | 00:00:00 | | 2006-11-10 | 73,03 | 1.178.900 | 73,79 | 72,50 | 73,70 | 00:00:00 | | 2006-11-13 | 72,77 | 765.100 | 73,15 | 71,90 | 72,50 | 00:00:00 | | 2006-11-14 | 73,74 | 885.500 | 74,45 | 72,03 | 73,15 | 00:00:00 | | 2006-11-15 | 73,74 | 0 | 73,74 | 73,74 | 73,74 | 00:00:00 | | 2006-11-16 | 74,00 | 1.109.100 | 75,70 | 73,90 | 74,05 | 00:00:00 | | 2006-11-17 | 72,79 | 1.135.200 | 73,58 | 71,95 | 73,52 | 00:00:00 | | 2006-11-20 | 72,79 | 0 | 72,79 | 72,79 | 72,79 | 00:00:00 | | 2006-11-21 | 75,12 | 1.401.400 | 75,12 | 72,99 | 73,10 | 00:00:00 | | 2006-11-22 | 75,91 | 959.900 | 75,95 | 74,00 | 75,00 | 00:00:00 | | 2006-11-23 | 75,95 | 515.300 | 76,45 | 75,30 | 76,00 | 00:00:00 | | 2006-11-24 | 75,10 | 614.600 | 75,86 | 74,55 | 74,80 | 00:00:00 | | 2006-11-27 | 72,80 | 1.059.200 | 75,45 | 72,00 | 75,15 | 00:00:00 | | 2006-11-28 | 73,40 | 1.686.600 | 73,45 | 71,50 | 72,65 | 00:00:00 | | 2006-11-29 | 73,60 | 877.800 | 74,50 | 73,11 | 73,80 | 00:00:00 | | 2006-11-30 | 73,15 | 722.900 | 74,34 | 72,22 | 74,34 | 00:00:00 | | 2006-12-01 | 72,25 | 917.300 | 73,59 | 71,90 | 73,01 | 00:00:00 | | 2006-12-04 | 74,48 | 829.300 | 74,48 | 72,05 | 72,50 | 00:00:00 | | 2006-12-05 | 74,70 | 915.600 | 74,99 | 73,65 | 74,32 | 00:00:00 | | 2006-12-06 | 74,90 | 1.004.600 | 75,70 | 74,00 | 74,30 | 00:00:00 | | 2006-12-07 | 74,90 | 874.800 | 75,76 | 73,90 | 75,70 | 00:00:00 | | 2006-12-08 | 74,00 | 1.099.900 | 75,18 | 73,60 | 74,90 | 00:00:00 | | 2006-12-11 | 74,40 | 563.700 | 74,70 | 73,75 | 74,70 | 00:00:00 | | 2006-12-12 | 73,00 | 1.181.800 | 74,44 | 72,50 | 74,25 | 00:00:00 | | 2006-12-13 | 73,35 | 1.682.600 | 73,50 | 72,05 | 73,48 | 00:00:00 | | 2006-12-14 | 74,99 | 633.800 | 75,00 | 73,60 | 73,69 | 00:00:00 | | 2006-12-15 | 76,69 | 1.239.300 | 77,20 | 75,15 | 75,40 | 00:00:00 | | 2006-12-18 | 78,30 | 1.090.100 | 78,99 | 77,06 | 77,10 | 00:00:00 | | 2006-12-19 | 78,50 | 800.300 | 78,54 | 76,40 | 77,79 | 00:00:00 | | 2006-12-20 | 77,50 | 698.700 | 79,30 | 77,50 | 79,00 | 00:00:00 | | 2006-12-21 | 78,50 | 643.100 | 78,50 | 77,23 | 77,61 | 00:00:00 | | 2006-12-22 | 78,90 | 605.700 | 79,09 | 77,22 | 78,70 | 00:00:00 | | 2006-12-25 | 78,90 | 0 | 78,90 | 78,90 | 78,90 | 00:00:00 | | 2006-12-26 | 79,00 | 471.300 | 79,30 | 78,73 | 78,90 | 00:00:00 | | 2006-12-27 | 80,30 | 534.200 | 80,31 | 79,10 | 79,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
