|
 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 | | 2008-07-15 | 73,56 | 2.943.300 | 74,37 | 70,51 | 71,90 | 00:00:00 | | 2008-07-16 | 75,10 | 2.501.500 | 75,60 | 72,87 | 73,00 | 00:00:00 | | 2008-07-17 | 71,79 | 2.773.600 | 76,00 | 70,81 | 76,00 | 00:00:00 | | 2008-07-18 | 70,98 | 1.872.900 | 73,30 | 70,30 | 72,60 | 00:00:00 | | 2008-07-21 | 73,20 | 1.523.800 | 73,20 | 71,60 | 71,81 | 00:00:00 | | 2008-07-22 | 70,65 | 1.939.600 | 72,94 | 69,50 | 72,20 | 00:00:00 | | 2008-07-23 | 69,73 | 2.525.400 | 71,70 | 68,50 | 70,60 | 00:00:00 | | 2008-07-24 | 65,05 | 3.296.400 | 69,73 | 65,05 | 69,40 | 00:00:00 | | 2008-07-25 | 62,55 | 2.739.600 | 64,80 | 62,25 | 64,80 | 00:00:00 | | 2008-07-28 | 62,95 | 1.654.600 | 64,38 | 62,57 | 63,70 | 00:00:00 | | 2008-07-29 | 65,30 | 2.622.300 | 65,54 | 63,86 | 64,10 | 00:00:00 | | 2008-07-30 | 70,80 | 3.923.000 | 71,00 | 67,11 | 69,19 | 00:00:00 | | 2008-07-31 | 69,00 | 2.466.300 | 71,51 | 67,81 | 70,48 | 00:00:00 | | 2008-08-01 | 65,25 | 2.312.900 | 68,95 | 65,21 | 68,25 | 00:00:00 | | 2008-08-04 | 60,90 | 2.329.700 | 64,59 | 60,82 | 64,59 | 00:00:00 | | 2008-08-05 | 61,50 | 1.769.700 | 62,90 | 60,00 | 62,01 | 00:00:00 | | 2008-08-06 | 61,20 | 1.940.400 | 63,69 | 61,00 | 63,60 | 00:00:00 | | 2008-08-07 | 61,15 | 1.725.800 | 62,50 | 60,01 | 61,10 | 00:00:00 | | 2008-08-08 | 60,09 | 1.913.800 | 61,30 | 59,35 | 60,30 | 00:00:00 | | 2008-08-11 | 57,65 | 2.255.400 | 60,99 | 57,10 | 60,81 | 00:00:00 | | 2008-08-12 | 55,90 | 3.088.700 | 57,69 | 55,70 | 57,30 | 00:00:00 | | 2008-08-13 | 56,31 | 5.293.700 | 56,94 | 55,01 | 55,98 | 00:00:00 | | 2008-08-14 | 56,00 | 2.495.300 | 58,19 | 55,31 | 57,40 | 00:00:00 | | 2008-08-15 | 53,82 | 2.620.300 | 55,80 | 53,11 | 55,65 | 00:00:00 | | 2008-08-18 | 52,70 | 1.844.900 | 55,20 | 52,11 | 54,10 | 00:00:00 | | 2008-08-19 | 52,64 | 1.956.200 | 54,20 | 51,06 | 51,48 | 00:00:00 | | 2008-08-20 | 56,11 | 2.529.400 | 56,28 | 53,81 | 54,37 | 00:00:00 | | 2008-08-21 | 56,85 | 2.023.500 | 56,99 | 54,75 | 55,70 | 00:00:00 | | 2008-08-22 | 56,00 | 1.219.900 | 57,81 | 55,01 | 56,55 | 00:00:00 | | 2008-08-25 | 55,00 | 1.079.400 | 56,10 | 54,46 | 56,00 | 00:00:00 | | 2008-08-26 | 54,15 | 2.038.700 | 55,79 | 53,50 | 54,89 | 00:00:00 | | 2008-08-27 | 55,50 | 1.763.100 | 55,86 | 54,18 | 55,20 | 00:00:00 | | 2008-08-28 | 56,49 | 1.763.400 | 57,25 | 55,80 | 56,60 | 00:00:00 | | 2008-08-29 | 57,20 | 2.408.500 | 58,15 | 56,49 | 57,05 | 00:00:00 | | 2008-09-01 | 56,90 | 877.700 | 57,35 | 56,00 | 57,00 | 00:00:00 | | 2008-09-02 | 53,30 | 2.613.600 | 56,11 | 53,20 | 55,10 | 00:00:00 | | 2008-09-03 | 51,18 | 2.892.200 | 54,00 | 50,45 | 53,60 | 00:00:00 | | 2008-09-04 | 48,25 | 3.394.000 | 51,30 | 47,80 | 50,95 | 00:00:00 | | 2008-09-05 | 48,00 | 3.074.300 | 48,44 | 46,27 | 46,70 | 00:00:00 | | 2008-09-08 | 47,30 | 2.369.000 | 50,20 | 46,75 | 49,96 | 00:00:00 | | 2008-09-09 | 45,16 | 4.195.400 | 47,30 | 43,00 | 46,37 | 00:00:00 | | 2008-09-10 | 44,10 | 4.547.400 | 44,90 | 41,65 | 43,53 | 00:00:00 | | 2008-09-11 | 44,61 | 5.348.800 | 45,57 | 42,40 | 42,50 | 00:00:00 | | 2008-09-12 | 46,00 | 4.869.300 | 46,30 | 44,00 | 44,71 | 00:00:00 | | 2008-09-15 | 42,71 | 2.361.200 | 44,57 | 42,31 | 43,50 | 00:00:00 | | 2008-09-16 | 42,11 | 6.098.800 | 42,30 | 39,81 | 41,00 | 00:00:00 | | 2008-09-17 | 37,99 | 5.148.700 | 41,55 | 37,99 | 41,55 | 00:00:00 | | 2008-09-18 | 39,80 | 6.471.300 | 40,50 | 36,16 | 38,50 | 00:00:00 | | 2008-09-19 | 47,00 | 6.977.300 | 47,10 | 43,07 | 45,00 | 00:00:00 | | 2008-09-22 | 46,90 | 5.364.500 | 48,94 | 46,10 | 47,90 | 00:00:00 | | 2008-09-23 | 44,15 | 4.108.000 | 47,46 | 43,70 | 46,00 | 00:00:00 | | 2008-09-24 | 43,36 | 2.908.900 | 45,37 | 43,21 | 45,11 | 00:00:00 | | 2008-09-25 | 46,10 | 2.551.800 | 46,10 | 44,01 | 44,16 | 00:00:00 | | 2008-09-26 | 45,67 | 3.544.800 | 45,70 | 43,32 | 44,45 | 00:00:00 | | 2008-09-29 | 38,93 | 2.639.300 | 44,13 | 37,30 | 43,60 | 00:00:00 | | 2008-09-30 | 40,51 | 3.602.100 | 40,78 | 38,90 | 40,00 | 00:00:00 | | 2008-10-01 | 39,52 | 3.309.400 | 40,90 | 38,71 | 40,71 | 00:00:00 | | 2008-10-02 | 35,90 | 3.455.500 | 39,34 | 34,53 | 39,25 | 00:00:00 | | 2008-10-03 | 34,30 | 3.058.100 | 37,70 | 34,04 | 36,68 | 00:00:00 | | 2008-10-06 | 30,50 | 4.810.700 | 30,50 | 27,02 | 30,10 | 00:00:00 | | 2008-10-07 | 28,88 | 3.446.100 | 31,35 | 28,00 | 30,00 | 00:00:00 | | 2008-10-08 | 26,50 | 5.312.100 | 28,50 | 26,50 | 26,70 | 00:00:00 | | 2008-10-09 | 26,70 | 4.035.100 | 28,36 | 26,10 | 28,00 | 00:00:00 | | 2008-10-10 | 27,00 | 4.338.700 | 27,10 | 23,40 | 24,51 | 00:00:00 | | 2008-10-13 | 30,50 | 3.573.100 | 30,50 | 27,70 | 29,28 | 00:00:00 | | 2008-10-14 | 31,40 | 6.701.600 | 33,45 | 30,41 | 32,50 | 00:00:00 | | 2008-10-15 | 26,84 | 3.464.800 | 30,18 | 26,70 | 29,55 | 00:00:00 | | 2008-10-16 | 27,25 | 4.555.500 | 28,89 | 24,40 | 27,05 | 00:00:00 | | 2008-10-17 | 27,50 | 4.281.400 | 29,49 | 26,40 | 26,93 | 00:00:00 | | 2008-10-20 | 30,00 | 2.242.700 | 30,00 | 27,85 | 27,85 | 00:00:00 | | 2008-10-21 | 29,62 | 2.779.000 | 30,70 | 28,63 | 29,30 | 00:00:00 | | 2008-10-22 | 25,80 | 3.956.500 | 28,69 | 25,80 | 27,75 | 00:00:00 | | 2008-10-23 | 25,32 | 3.293.400 | 26,75 | 24,36 | 25,15 | 00:00:00 | | 2008-10-24 | 23,90 | 4.158.100 | 24,30 | 21,86 | 23,65 | 00:00:00 | | 2008-10-27 | 22,75 | 2.330.500 | 23,54 | 22,40 | 23,00 | 00:00:00 | | 2008-10-28 | 26,47 | 4.576.900 | 26,47 | 23,02 | 24,00 | 00:00:00 | | 2008-10-29 | 28,00 | 5.397.400 | 28,69 | 26,74 | 27,10 | 00:00:00 | | 2008-10-30 | 30,00 | 3.563.600 | 30,25 | 28,77 | 29,15 | 00:00:00 | | 2008-10-31 | 28,00 | 3.726.700 | 29,48 | 27,51 | 29,40 | 00:00:00 | | 2008-11-03 | 27,67 | 2.585.300 | 28,50 | 27,26 | 28,39 | 00:00:00 | | 2008-11-04 | 28,70 | 5.009.300 | 29,45 | 27,78 | 28,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
