Última Hora:          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 2024-06-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-08-08117,201.240.200117,97115,30116,0000:00:00
2007-08-09112,511.078.900115,80112,10113,6100:00:00
2007-08-10108,351.733.000111,00108,00110,5000:00:00
2007-08-13108,301.200.800112,80107,51111,6000:00:00
2007-08-14105,001.429.400110,29105,00109,5000:00:00
2007-08-15100,012.697.800105,40100,01102,9500:00:00
2007-08-1694,513.808.80096,0189,6096,0100:00:00
2007-08-1798,902.337.100100,5092,12100,0000:00:00
2007-08-20100,601.215.300102,0098,40101,1500:00:00
2007-08-21101,51838.100103,00100,00101,2000:00:00
2007-08-22107,00876.900107,00102,50103,3100:00:00
2007-08-23106,85884.400108,75105,01106,5000:00:00
2007-08-24110,021.255.900111,00105,50106,0100:00:00
2007-08-27110,00705.400111,45108,02110,9000:00:00
2007-08-28106,051.274.500108,90105,30108,6000:00:00
2007-08-29109,10899.500110,15106,80106,8000:00:00
2007-08-30112,151.259.000112,39108,00109,5000:00:00
2007-08-31116,871.835.300116,87113,74114,0000:00:00
2007-09-03116,70484.100117,21115,00116,8700:00:00
2007-09-04117,72930.300118,40115,21116,3000:00:00
2007-09-05114,901.196.000116,80114,66114,6700:00:00
2007-09-06114,00812.500116,70114,00115,2600:00:00
2007-09-07114,000114,00114,00114,0000:00:00
2007-09-10111,19818.200112,86109,92111,5000:00:00
2007-09-11114,101.289.700114,30111,81113,5000:00:00
2007-09-12112,501.040.900115,70112,50113,0100:00:00
2007-09-13113,20914.200114,50112,61113,6100:00:00
2007-09-14112,201.056.500115,20111,36113,5000:00:00
2007-09-17110,95965.900112,00110,49110,9600:00:00
2007-09-18116,491.378.800116,84111,41112,4900:00:00
2007-09-19120,301.774.400120,99117,50117,5000:00:00
2007-09-20118,501.138.400121,00117,82121,0000:00:00
2007-09-21119,30799.200121,00119,20120,3000:00:00
2007-09-24123,00847.900123,17119,65120,7000:00:00
2007-09-25124,101.289.500124,87120,95120,9500:00:00
2007-09-26126,701.261.400127,30125,88126,8000:00:00
2007-09-27130,401.153.900130,70127,01127,2000:00:00
2007-09-28128,001.385.700130,59127,80129,5000:00:00
2007-10-01135,751.019.100136,32129,15129,4500:00:00
2007-10-02134,751.009.500137,59133,70135,9900:00:00
2007-10-03128,61850.400134,99128,50134,9900:00:00
2007-10-04129,32816.700133,00126,23129,0100:00:00
2007-10-05138,00964.000140,00132,11132,9900:00:00
2007-10-08137,00805.300138,96135,02136,9900:00:00
2007-10-09136,101.579.600138,96135,70138,4900:00:00
2007-10-10136,151.049.000137,20135,00136,1000:00:00
2007-10-11135,151.329.900139,48131,51138,9500:00:00
2007-10-12135,150135,15135,15135,1500:00:00
2007-10-15135,00974.700138,50133,30138,5000:00:00
2007-10-16131,32942.500133,50131,24132,3100:00:00
2007-10-17134,501.731.100134,50129,00133,9900:00:00
2007-10-18132,801.223.400134,50131,00131,2000:00:00
2007-10-19129,001.174.800133,45129,00133,0000:00:00
2007-10-22129,60939.100130,75126,27127,8900:00:00
2007-10-23132,00760.800133,30130,61131,6200:00:00
2007-10-24129,501.034.900132,50127,50130,5000:00:00
2007-10-25127,97828.600131,39126,90130,0000:00:00
2007-10-26135,501.606.000135,99129,00129,0000:00:00
2007-10-29135,501.199.100137,92134,02136,2100:00:00
2007-10-30134,80805.300136,48134,11135,3700:00:00
2007-10-31136,001.151.300136,70134,80136,7000:00:00
2007-11-01135,501.450.500136,50134,00134,5000:00:00
2007-11-02135,500135,50135,50135,5000:00:00
2007-11-05136,001.205.600136,00132,50133,0000:00:00
2007-11-06137,501.233.300137,70134,71137,6000:00:00
2007-11-07135,501.324.600137,49134,50136,5000:00:00
2007-11-08131,20998.700137,40131,00136,6000:00:00
2007-11-09131,201.182.500134,01129,50134,0100:00:00
2007-11-12124,511.074.500130,85124,40130,2300:00:00
2007-11-13125,401.023.500128,96124,48126,2000:00:00
2007-11-14126,001.363.300130,50124,80126,4100:00:00
2007-11-15126,000126,00126,00126,0000:00:00
2007-11-16128,50955.600129,19126,00129,0000:00:00
2007-11-19128,00858.400129,95126,00129,4800:00:00
2007-11-20128,000128,00128,00128,0000:00:00
2007-11-21125,001.248.000126,40122,70124,2000:00:00
2007-11-22125,45403.100126,35124,03125,2100:00:00
2007-11-23127,00450.700128,20125,60126,0100:00:00
2007-11-26120,821.202.800128,80120,00125,4400:00:00
2007-11-27124,991.150.500124,99117,76122,5000:00:00
2007-11-2888,011.241.60088,3084,5085,5500:00:00
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@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters