|
 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 | | 2007-08-08 | 117,20 | 1.240.200 | 117,97 | 115,30 | 116,00 | 00:00:00 | | 2007-08-09 | 112,51 | 1.078.900 | 115,80 | 112,10 | 113,61 | 00:00:00 | | 2007-08-10 | 108,35 | 1.733.000 | 111,00 | 108,00 | 110,50 | 00:00:00 | | 2007-08-13 | 108,30 | 1.200.800 | 112,80 | 107,51 | 111,60 | 00:00:00 | | 2007-08-14 | 105,00 | 1.429.400 | 110,29 | 105,00 | 109,50 | 00:00:00 | | 2007-08-15 | 100,01 | 2.697.800 | 105,40 | 100,01 | 102,95 | 00:00:00 | | 2007-08-16 | 94,51 | 3.808.800 | 96,01 | 89,60 | 96,01 | 00:00:00 | | 2007-08-17 | 98,90 | 2.337.100 | 100,50 | 92,12 | 100,00 | 00:00:00 | | 2007-08-20 | 100,60 | 1.215.300 | 102,00 | 98,40 | 101,15 | 00:00:00 | | 2007-08-21 | 101,51 | 838.100 | 103,00 | 100,00 | 101,20 | 00:00:00 | | 2007-08-22 | 107,00 | 876.900 | 107,00 | 102,50 | 103,31 | 00:00:00 | | 2007-08-23 | 106,85 | 884.400 | 108,75 | 105,01 | 106,50 | 00:00:00 | | 2007-08-24 | 110,02 | 1.255.900 | 111,00 | 105,50 | 106,01 | 00:00:00 | | 2007-08-27 | 110,00 | 705.400 | 111,45 | 108,02 | 110,90 | 00:00:00 | | 2007-08-28 | 106,05 | 1.274.500 | 108,90 | 105,30 | 108,60 | 00:00:00 | | 2007-08-29 | 109,10 | 899.500 | 110,15 | 106,80 | 106,80 | 00:00:00 | | 2007-08-30 | 112,15 | 1.259.000 | 112,39 | 108,00 | 109,50 | 00:00:00 | | 2007-08-31 | 116,87 | 1.835.300 | 116,87 | 113,74 | 114,00 | 00:00:00 | | 2007-09-03 | 116,70 | 484.100 | 117,21 | 115,00 | 116,87 | 00:00:00 | | 2007-09-04 | 117,72 | 930.300 | 118,40 | 115,21 | 116,30 | 00:00:00 | | 2007-09-05 | 114,90 | 1.196.000 | 116,80 | 114,66 | 114,67 | 00:00:00 | | 2007-09-06 | 114,00 | 812.500 | 116,70 | 114,00 | 115,26 | 00:00:00 | | 2007-09-07 | 114,00 | 0 | 114,00 | 114,00 | 114,00 | 00:00:00 | | 2007-09-10 | 111,19 | 818.200 | 112,86 | 109,92 | 111,50 | 00:00:00 | | 2007-09-11 | 114,10 | 1.289.700 | 114,30 | 111,81 | 113,50 | 00:00:00 | | 2007-09-12 | 112,50 | 1.040.900 | 115,70 | 112,50 | 113,01 | 00:00:00 | | 2007-09-13 | 113,20 | 914.200 | 114,50 | 112,61 | 113,61 | 00:00:00 | | 2007-09-14 | 112,20 | 1.056.500 | 115,20 | 111,36 | 113,50 | 00:00:00 | | 2007-09-17 | 110,95 | 965.900 | 112,00 | 110,49 | 110,96 | 00:00:00 | | 2007-09-18 | 116,49 | 1.378.800 | 116,84 | 111,41 | 112,49 | 00:00:00 | | 2007-09-19 | 120,30 | 1.774.400 | 120,99 | 117,50 | 117,50 | 00:00:00 | | 2007-09-20 | 118,50 | 1.138.400 | 121,00 | 117,82 | 121,00 | 00:00:00 | | 2007-09-21 | 119,30 | 799.200 | 121,00 | 119,20 | 120,30 | 00:00:00 | | 2007-09-24 | 123,00 | 847.900 | 123,17 | 119,65 | 120,70 | 00:00:00 | | 2007-09-25 | 124,10 | 1.289.500 | 124,87 | 120,95 | 120,95 | 00:00:00 | | 2007-09-26 | 126,70 | 1.261.400 | 127,30 | 125,88 | 126,80 | 00:00:00 | | 2007-09-27 | 130,40 | 1.153.900 | 130,70 | 127,01 | 127,20 | 00:00:00 | | 2007-09-28 | 128,00 | 1.385.700 | 130,59 | 127,80 | 129,50 | 00:00:00 | | 2007-10-01 | 135,75 | 1.019.100 | 136,32 | 129,15 | 129,45 | 00:00:00 | | 2007-10-02 | 134,75 | 1.009.500 | 137,59 | 133,70 | 135,99 | 00:00:00 | | 2007-10-03 | 128,61 | 850.400 | 134,99 | 128,50 | 134,99 | 00:00:00 | | 2007-10-04 | 129,32 | 816.700 | 133,00 | 126,23 | 129,01 | 00:00:00 | | 2007-10-05 | 138,00 | 964.000 | 140,00 | 132,11 | 132,99 | 00:00:00 | | 2007-10-08 | 137,00 | 805.300 | 138,96 | 135,02 | 136,99 | 00:00:00 | | 2007-10-09 | 136,10 | 1.579.600 | 138,96 | 135,70 | 138,49 | 00:00:00 | | 2007-10-10 | 136,15 | 1.049.000 | 137,20 | 135,00 | 136,10 | 00:00:00 | | 2007-10-11 | 135,15 | 1.329.900 | 139,48 | 131,51 | 138,95 | 00:00:00 | | 2007-10-12 | 135,15 | 0 | 135,15 | 135,15 | 135,15 | 00:00:00 | | 2007-10-15 | 135,00 | 974.700 | 138,50 | 133,30 | 138,50 | 00:00:00 | | 2007-10-16 | 131,32 | 942.500 | 133,50 | 131,24 | 132,31 | 00:00:00 | | 2007-10-17 | 134,50 | 1.731.100 | 134,50 | 129,00 | 133,99 | 00:00:00 | | 2007-10-18 | 132,80 | 1.223.400 | 134,50 | 131,00 | 131,20 | 00:00:00 | | 2007-10-19 | 129,00 | 1.174.800 | 133,45 | 129,00 | 133,00 | 00:00:00 | | 2007-10-22 | 129,60 | 939.100 | 130,75 | 126,27 | 127,89 | 00:00:00 | | 2007-10-23 | 132,00 | 760.800 | 133,30 | 130,61 | 131,62 | 00:00:00 | | 2007-10-24 | 129,50 | 1.034.900 | 132,50 | 127,50 | 130,50 | 00:00:00 | | 2007-10-25 | 127,97 | 828.600 | 131,39 | 126,90 | 130,00 | 00:00:00 | | 2007-10-26 | 135,50 | 1.606.000 | 135,99 | 129,00 | 129,00 | 00:00:00 | | 2007-10-29 | 135,50 | 1.199.100 | 137,92 | 134,02 | 136,21 | 00:00:00 | | 2007-10-30 | 134,80 | 805.300 | 136,48 | 134,11 | 135,37 | 00:00:00 | | 2007-10-31 | 136,00 | 1.151.300 | 136,70 | 134,80 | 136,70 | 00:00:00 | | 2007-11-01 | 135,50 | 1.450.500 | 136,50 | 134,00 | 134,50 | 00:00:00 | | 2007-11-02 | 135,50 | 0 | 135,50 | 135,50 | 135,50 | 00:00:00 | | 2007-11-05 | 136,00 | 1.205.600 | 136,00 | 132,50 | 133,00 | 00:00:00 | | 2007-11-06 | 137,50 | 1.233.300 | 137,70 | 134,71 | 137,60 | 00:00:00 | | 2007-11-07 | 135,50 | 1.324.600 | 137,49 | 134,50 | 136,50 | 00:00:00 | | 2007-11-08 | 131,20 | 998.700 | 137,40 | 131,00 | 136,60 | 00:00:00 | | 2007-11-09 | 131,20 | 1.182.500 | 134,01 | 129,50 | 134,01 | 00:00:00 | | 2007-11-12 | 124,51 | 1.074.500 | 130,85 | 124,40 | 130,23 | 00:00:00 | | 2007-11-13 | 125,40 | 1.023.500 | 128,96 | 124,48 | 126,20 | 00:00:00 | | 2007-11-14 | 126,00 | 1.363.300 | 130,50 | 124,80 | 126,41 | 00:00:00 | | 2007-11-15 | 126,00 | 0 | 126,00 | 126,00 | 126,00 | 00:00:00 | | 2007-11-16 | 128,50 | 955.600 | 129,19 | 126,00 | 129,00 | 00:00:00 | | 2007-11-19 | 128,00 | 858.400 | 129,95 | 126,00 | 129,48 | 00:00:00 | | 2007-11-20 | 128,00 | 0 | 128,00 | 128,00 | 128,00 | 00:00:00 | | 2007-11-21 | 125,00 | 1.248.000 | 126,40 | 122,70 | 124,20 | 00:00:00 | | 2007-11-22 | 125,45 | 403.100 | 126,35 | 124,03 | 125,21 | 00:00:00 | | 2007-11-23 | 127,00 | 450.700 | 128,20 | 125,60 | 126,01 | 00:00:00 | | 2007-11-26 | 120,82 | 1.202.800 | 128,80 | 120,00 | 125,44 | 00:00:00 | | 2007-11-27 | 124,99 | 1.150.500 | 124,99 | 117,76 | 122,50 | 00:00:00 | | 2007-11-28 | 88,01 | 1.241.600 | 88,30 | 84,50 | 85,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
