|
 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 | | 2003-04-23 | 11,06 | 544.900 | 11,20 | 10,85 | 11,20 | 00:00:00 | | 2003-04-24 | 10,75 | 943.800 | 10,99 | 10,55 | 10,99 | 00:00:00 | | 2003-04-25 | 10,65 | 458.500 | 10,80 | 10,55 | 10,72 | 00:00:00 | | 2003-04-28 | 10,95 | 905.200 | 11,10 | 10,55 | 10,58 | 00:00:00 | | 2003-04-29 | 11,05 | 669.000 | 11,49 | 10,91 | 10,99 | 00:00:00 | | 2003-04-30 | 10,72 | 966.500 | 11,29 | 10,65 | 11,08 | 00:00:00 | | 2003-05-01 | 10,72 | 0 | 10,72 | 10,72 | 10,72 | 00:00:00 | | 2003-05-02 | 11,05 | 1.241.700 | 11,24 | 10,66 | 10,74 | 00:00:00 | | 2003-05-05 | 10,70 | 664.700 | 11,10 | 10,70 | 11,00 | 00:00:00 | | 2003-05-06 | 10,55 | 830.700 | 10,63 | 10,32 | 10,63 | 00:00:00 | | 2003-05-07 | 10,90 | 972.900 | 11,00 | 10,50 | 10,80 | 00:00:00 | | 2003-05-08 | 10,80 | 393.000 | 11,01 | 10,76 | 10,95 | 00:00:00 | | 2003-05-09 | 11,00 | 532.000 | 11,01 | 10,80 | 10,99 | 00:00:00 | | 2003-05-12 | 10,85 | 308.900 | 11,00 | 10,68 | 11,00 | 00:00:00 | | 2003-05-13 | 10,90 | 732.200 | 11,20 | 10,75 | 10,75 | 00:00:00 | | 2003-05-14 | 10,80 | 463.800 | 11,10 | 10,60 | 11,00 | 00:00:00 | | 2003-05-15 | 10,30 | 808.900 | 10,79 | 10,06 | 10,79 | 00:00:00 | | 2003-05-16 | 10,19 | 632.700 | 10,49 | 9,85 | 10,40 | 00:00:00 | | 2003-05-19 | 10,03 | 368.500 | 10,20 | 9,95 | 10,13 | 00:00:00 | | 2003-05-20 | 9,90 | 590.900 | 10,03 | 9,70 | 10,03 | 00:00:00 | | 2003-05-21 | 10,20 | 307.800 | 10,25 | 9,86 | 9,86 | 00:00:00 | | 2003-05-22 | 10,03 | 543.700 | 10,22 | 9,85 | 10,22 | 00:00:00 | | 2003-05-23 | 10,30 | 363.000 | 10,35 | 9,95 | 9,95 | 00:00:00 | | 2003-05-26 | 10,21 | 378.600 | 10,48 | 10,21 | 10,30 | 00:00:00 | | 2003-05-27 | 10,35 | 813.300 | 10,40 | 10,05 | 10,25 | 00:00:00 | | 2003-05-28 | 10,52 | 506.700 | 10,60 | 10,39 | 10,45 | 00:00:00 | | 2003-05-29 | 10,80 | 429.800 | 10,90 | 10,60 | 10,60 | 00:00:00 | | 2003-05-30 | 10,89 | 440.300 | 10,94 | 10,67 | 10,70 | 00:00:00 | | 2003-06-02 | 10,90 | 556.200 | 11,06 | 10,73 | 10,92 | 00:00:00 | | 2003-06-03 | 10,90 | 285.000 | 10,90 | 10,70 | 10,82 | 00:00:00 | | 2003-06-04 | 11,33 | 1.402.000 | 11,42 | 10,90 | 10,91 | 00:00:00 | | 2003-06-05 | 11,45 | 813.200 | 11,57 | 11,20 | 11,33 | 00:00:00 | | 2003-06-06 | 11,54 | 783.700 | 11,68 | 11,30 | 11,58 | 00:00:00 | | 2003-06-09 | 11,70 | 237.200 | 11,70 | 11,31 | 11,31 | 00:00:00 | | 2003-06-10 | 11,83 | 628.200 | 11,90 | 11,55 | 11,55 | 00:00:00 | | 2003-06-11 | 11,75 | 425.800 | 11,80 | 11,60 | 11,80 | 00:00:00 | | 2003-06-12 | 12,34 | 810.500 | 12,40 | 11,71 | 11,71 | 00:00:00 | | 2003-06-13 | 12,37 | 834.300 | 12,70 | 11,81 | 12,31 | 00:00:00 | | 2003-06-16 | 12,94 | 788.300 | 13,05 | 12,25 | 12,25 | 00:00:00 | | 2003-06-17 | 12,50 | 1.047.500 | 13,16 | 12,40 | 13,06 | 00:00:00 | | 2003-06-18 | 12,45 | 1.019.800 | 12,65 | 12,20 | 12,65 | 00:00:00 | | 2003-06-19 | 12,45 | 0 | 12,45 | 12,45 | 12,45 | 00:00:00 | | 2003-06-20 | 12,40 | 568.300 | 12,88 | 12,02 | 12,35 | 00:00:00 | | 2003-06-23 | 11,98 | 465.000 | 12,50 | 11,90 | 12,50 | 00:00:00 | | 2003-06-24 | 11,82 | 843.300 | 12,05 | 11,65 | 12,00 | 00:00:00 | | 2003-06-25 | 11,95 | 1.096.300 | 12,20 | 11,75 | 11,90 | 00:00:00 | | 2003-06-26 | 12,05 | 447.300 | 12,20 | 11,95 | 12,00 | 00:00:00 | | 2003-06-27 | 12,80 | 664.300 | 12,80 | 12,24 | 12,29 | 00:00:00 | | 2003-06-30 | 13,15 | 496.200 | 13,15 | 12,60 | 12,75 | 00:00:00 | | 2003-07-01 | 13,00 | 707.400 | 13,26 | 12,60 | 13,26 | 00:00:00 | | 2003-07-02 | 13,10 | 403.500 | 13,25 | 12,71 | 13,10 | 00:00:00 | | 2003-07-03 | 13,09 | 476.400 | 13,29 | 12,92 | 12,92 | 00:00:00 | | 2003-07-04 | 13,34 | 333.000 | 13,34 | 13,05 | 13,05 | 00:00:00 | | 2003-07-07 | 14,04 | 1.368.300 | 14,20 | 13,33 | 13,35 | 00:00:00 | | 2003-07-08 | 14,30 | 714.900 | 14,30 | 13,90 | 14,00 | 00:00:00 | | 2003-07-09 | 14,30 | 0 | 14,30 | 14,30 | 14,30 | 00:00:00 | | 2003-07-10 | 14,75 | 739.600 | 14,91 | 14,07 | 14,11 | 00:00:00 | | 2003-07-11 | 15,30 | 1.722.700 | 15,59 | 14,88 | 14,89 | 00:00:00 | | 2003-07-14 | 15,49 | 1.021.800 | 15,50 | 14,75 | 15,00 | 00:00:00 | | 2003-07-15 | 15,80 | 1.991.600 | 16,15 | 15,50 | 15,74 | 00:00:00 | | 2003-07-16 | 15,20 | 1.051.700 | 15,90 | 15,06 | 15,90 | 00:00:00 | | 2003-07-17 | 14,97 | 655.900 | 15,15 | 14,70 | 15,09 | 00:00:00 | | 2003-07-18 | 15,61 | 1.284.500 | 15,65 | 15,10 | 15,25 | 00:00:00 | | 2003-07-21 | 15,90 | 1.366.600 | 16,35 | 15,55 | 15,65 | 00:00:00 | | 2003-07-22 | 16,00 | 816.900 | 16,29 | 15,90 | 15,93 | 00:00:00 | | 2003-07-23 | 15,73 | 1.415.100 | 16,30 | 15,50 | 16,15 | 00:00:00 | | 2003-07-24 | 15,75 | 648.500 | 16,10 | 15,51 | 15,81 | 00:00:00 | | 2003-07-25 | 15,90 | 627.700 | 16,00 | 15,67 | 15,90 | 00:00:00 | | 2003-07-28 | 15,65 | 314.100 | 15,90 | 15,50 | 15,90 | 00:00:00 | | 2003-07-29 | 15,30 | 631.500 | 15,83 | 15,10 | 15,70 | 00:00:00 | | 2003-07-30 | 15,27 | 702.600 | 15,45 | 15,00 | 15,30 | 00:00:00 | | 2003-07-31 | 15,20 | 502.600 | 15,50 | 15,06 | 15,32 | 00:00:00 | | 2003-08-01 | 14,60 | 774.300 | 15,25 | 14,16 | 15,25 | 00:00:00 | | 2003-08-04 | 14,26 | 6.189.000 | 14,69 | 13,81 | 14,69 | 00:00:00 | | 2003-08-05 | 14,49 | 8.330.000 | 14,50 | 14,16 | 14,40 | 00:00:00 | | 2003-08-06 | 14,40 | 959.500 | 14,89 | 14,38 | 14,50 | 00:00:00 | | 2003-08-07 | 15,70 | 1.084.200 | 15,79 | 14,42 | 14,42 | 00:00:00 | | 2003-08-08 | 15,60 | 538.400 | 16,20 | 15,35 | 15,80 | 00:00:00 | | 2003-08-11 | 15,88 | 1.008.200 | 16,00 | 15,10 | 15,60 | 00:00:00 | | 2003-08-12 | 16,40 | 1.071.800 | 16,70 | 15,95 | 16,10 | 00:00:00 | | 2003-08-13 | 17,40 | 2.103.300 | 17,70 | 16,55 | 16,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
