|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 88,01 | 1.241.600 | 88,30 | 84,50 | 85,55 | 00:00:00 | | 2007-11-29 | 88,99 | 1.801.300 | 90,48 | 86,90 | 88,00 | 00:00:00 | | 2007-11-30 | 90,90 | 1.864.700 | 91,20 | 87,90 | 90,20 | 00:00:00 | | 2007-12-03 | 89,24 | 1.000.700 | 91,50 | 88,26 | 91,20 | 00:00:00 | | 2007-12-04 | 87,65 | 1.403.100 | 88,90 | 87,51 | 88,80 | 00:00:00 | | 2007-12-05 | 89,98 | 1.887.600 | 90,58 | 88,90 | 89,35 | 00:00:00 | | 2007-12-06 | 90,54 | 1.933.200 | 90,80 | 88,45 | 90,69 | 00:00:00 | | 2007-12-07 | 89,70 | 1.887.700 | 91,55 | 89,50 | 90,69 | 00:00:00 | | 2007-12-10 | 90,20 | 2.446.100 | 91,44 | 89,50 | 90,18 | 00:00:00 | | 2007-12-11 | 88,60 | 2.731.300 | 91,18 | 88,60 | 90,60 | 00:00:00 | | 2007-12-12 | 85,00 | 2.338.300 | 90,65 | 85,00 | 89,20 | 00:00:00 | | 2007-12-13 | 81,51 | 1.860.700 | 85,49 | 81,51 | 84,50 | 00:00:00 | | 2007-12-14 | 82,87 | 1.604.300 | 83,78 | 81,30 | 83,00 | 00:00:00 | | 2007-12-17 | 78,93 | 1.286.300 | 82,35 | 78,93 | 81,80 | 00:00:00 | | 2007-12-18 | 78,40 | 2.562.400 | 81,95 | 77,10 | 81,00 | 00:00:00 | | 2007-12-19 | 76,50 | 2.227.800 | 78,79 | 76,30 | 78,33 | 00:00:00 | | 2007-12-20 | 74,90 | 3.047.900 | 78,63 | 74,49 | 77,52 | 00:00:00 | | 2007-12-21 | 77,50 | 2.314.000 | 78,47 | 75,56 | 76,72 | 00:00:00 | | 2007-12-24 | 77,50 | 0 | 77,50 | 77,50 | 77,50 | 00:00:00 | | 2007-12-25 | 77,50 | 0 | 77,50 | 77,50 | 77,50 | 00:00:00 | | 2007-12-26 | 80,70 | 1.257.800 | 80,88 | 79,02 | 79,50 | 00:00:00 | | 2007-12-27 | 82,50 | 1.113.400 | 82,75 | 81,43 | 82,30 | 00:00:00 | | 2007-12-28 | 81,50 | 1.113.700 | 82,30 | 81,06 | 82,15 | 00:00:00 | | 2007-12-31 | 81,50 | 0 | 81,50 | 81,50 | 81,50 | 00:00:00 | | 2008-01-01 | 81,50 | 0 | 81,50 | 81,50 | 81,50 | 00:00:00 | | 2008-01-02 | 79,80 | 1.313.300 | 82,70 | 79,56 | 82,70 | 00:00:00 | | 2008-01-03 | 80,90 | 1.701.600 | 81,20 | 79,65 | 79,65 | 00:00:00 | | 2008-01-04 | 78,50 | 1.407.800 | 81,80 | 78,15 | 81,50 | 00:00:00 | | 2008-01-07 | 74,70 | 1.661.200 | 79,40 | 74,70 | 78,11 | 00:00:00 | | 2008-01-08 | 77,35 | 1.584.500 | 78,61 | 76,40 | 76,40 | 00:00:00 | | 2008-01-09 | 79,73 | 1.573.900 | 79,73 | 75,80 | 76,58 | 00:00:00 | | 2008-01-10 | 78,00 | 2.214.200 | 80,00 | 77,30 | 80,00 | 00:00:00 | | 2008-01-11 | 76,07 | 2.764.900 | 80,90 | 76,07 | 76,89 | 00:00:00 | | 2008-01-14 | 80,40 | 2.115.800 | 80,57 | 76,69 | 77,00 | 00:00:00 | | 2008-01-15 | 79,01 | 1.931.200 | 80,79 | 78,44 | 79,50 | 00:00:00 | | 2008-01-16 | 79,45 | 2.160.500 | 79,49 | 76,72 | 77,06 | 00:00:00 | | 2008-01-17 | 75,60 | 1.755.400 | 80,50 | 75,60 | 79,60 | 00:00:00 | | 2008-01-18 | 80,80 | 2.532.700 | 80,80 | 76,10 | 77,20 | 00:00:00 | | 2008-01-21 | 74,20 | 2.941.100 | 76,94 | 73,11 | 75,00 | 00:00:00 | | 2008-01-22 | 76,00 | 3.238.300 | 77,40 | 73,06 | 73,65 | 00:00:00 | | 2008-01-23 | 71,10 | 2.231.100 | 75,30 | 70,13 | 75,30 | 00:00:00 | | 2008-01-24 | 76,00 | 2.053.800 | 76,78 | 73,00 | 74,58 | 00:00:00 | | 2008-01-25 | 76,00 | 0 | 76,00 | 76,00 | 76,00 | 00:00:00 | | 2008-01-28 | 77,50 | 1.577.700 | 77,94 | 73,70 | 73,99 | 00:00:00 | | 2008-01-29 | 80,65 | 2.403.700 | 81,66 | 78,01 | 78,41 | 00:00:00 | | 2008-01-30 | 82,50 | 1.675.200 | 82,50 | 79,30 | 80,00 | 00:00:00 | | 2008-01-31 | 82,50 | 1.900.600 | 82,50 | 79,29 | 81,47 | 00:00:00 | | 2008-02-01 | 87,95 | 3.156.900 | 88,05 | 83,40 | 83,40 | 00:00:00 | | 2008-02-04 | 87,95 | 0 | 87,95 | 87,95 | 87,95 | 00:00:00 | | 2008-02-05 | 87,95 | 0 | 87,95 | 87,95 | 87,95 | 00:00:00 | | 2008-02-06 | 88,90 | 2.601.800 | 92,72 | 84,65 | 85,00 | 00:00:00 | | 2008-02-07 | 92,80 | 3.523.000 | 93,95 | 87,37 | 87,85 | 00:00:00 | | 2008-02-08 | 91,95 | 2.106.600 | 94,90 | 90,64 | 92,81 | 00:00:00 | | 2008-02-11 | 92,30 | 2.343.400 | 93,10 | 89,14 | 92,50 | 00:00:00 | | 2008-02-12 | 93,50 | 2.443.100 | 94,00 | 92,10 | 93,40 | 00:00:00 | | 2008-02-13 | 93,75 | 2.695.400 | 94,40 | 92,25 | 93,51 | 00:00:00 | | 2008-02-14 | 92,40 | 2.088.100 | 94,30 | 91,71 | 93,95 | 00:00:00 | | 2008-02-15 | 93,40 | 990.500 | 93,40 | 91,01 | 91,80 | 00:00:00 | | 2008-02-18 | 93,05 | 1.141.600 | 96,50 | 93,05 | 95,00 | 00:00:00 | | 2008-02-19 | 93,30 | 1.528.200 | 95,00 | 93,10 | 94,40 | 00:00:00 | | 2008-02-20 | 98,05 | 1.715.400 | 98,10 | 92,25 | 93,00 | 00:00:00 | | 2008-02-21 | 103,48 | 3.482.400 | 104,40 | 99,76 | 100,00 | 00:00:00 | | 2008-02-22 | 104,71 | 2.880.600 | 106,00 | 101,75 | 104,00 | 00:00:00 | | 2008-02-25 | 105,50 | 1.931.500 | 105,50 | 102,66 | 103,95 | 00:00:00 | | 2008-02-26 | 104,85 | 1.925.900 | 105,50 | 102,46 | 103,75 | 00:00:00 | | 2008-02-27 | 101,70 | 2.511.200 | 104,78 | 100,20 | 103,69 | 00:00:00 | | 2008-02-28 | 100,68 | 1.908.200 | 101,49 | 99,20 | 101,49 | 00:00:00 | | 2008-02-29 | 98,00 | 1.284.000 | 99,99 | 98,00 | 99,52 | 00:00:00 | | 2008-03-03 | 103,00 | 1.983.000 | 103,20 | 97,80 | 98,47 | 00:00:00 | | 2008-03-04 | 104,15 | 1.773.100 | 104,92 | 101,10 | 102,89 | 00:00:00 | | 2008-03-05 | 103,50 | 1.774.400 | 105,50 | 103,44 | 104,31 | 00:00:00 | | 2008-03-06 | 102,21 | 1.455.000 | 104,15 | 102,07 | 103,00 | 00:00:00 | | 2008-03-07 | 100,30 | 1.661.800 | 101,90 | 99,30 | 101,90 | 00:00:00 | | 2008-03-10 | 95,25 | 1.248.400 | 101,25 | 95,25 | 100,55 | 00:00:00 | | 2008-03-11 | 100,40 | 1.351.400 | 100,40 | 98,50 | 99,00 | 00:00:00 | | 2008-03-12 | 102,50 | 1.203.000 | 103,30 | 100,14 | 101,10 | 00:00:00 | | 2008-03-13 | 103,60 | 1.671.100 | 103,60 | 98,40 | 100,00 | 00:00:00 | | 2008-03-14 | 105,00 | 1.449.600 | 105,30 | 100,90 | 103,70 | 00:00:00 | | 2008-03-17 | 105,00 | 0 | 105,00 | 105,00 | 105,00 | 00:00:00 | | 2008-03-18 | 104,79 | 2.122.800 | 104,79 | 100,60 | 103,00 | 00:00:00 | | 2008-03-19 | 101,99 | 2.344.300 | 106,10 | 101,15 | 104,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
