|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-04 | 28,70 | 5.009.300 | 29,45 | 27,78 | 28,30 | 00:00:00 | | 2008-11-05 | 26,17 | 3.815.600 | 28,19 | 25,85 | 27,79 | 00:00:00 | | 2008-11-06 | 24,50 | 3.172.500 | 25,55 | 23,80 | 25,00 | 00:00:00 | | 2008-11-07 | 24,01 | 3.176.900 | 25,45 | 24,01 | 25,28 | 00:00:00 | | 2008-11-10 | 24,23 | 2.853.900 | 25,88 | 23,85 | 25,71 | 00:00:00 | | 2008-11-11 | 24,25 | 4.463.200 | 24,40 | 23,05 | 23,40 | 00:00:00 | | 2008-11-12 | 22,00 | 4.768.300 | 23,85 | 21,80 | 23,50 | 00:00:00 | | 2008-11-13 | 22,87 | 4.889.500 | 22,87 | 20,80 | 22,19 | 00:00:00 | | 2008-11-14 | 21,80 | 4.793.000 | 23,30 | 21,50 | 23,00 | 00:00:00 | | 2008-11-17 | 21,64 | 2.749.400 | 22,07 | 20,53 | 20,90 | 00:00:00 | | 2008-11-18 | 21,35 | 3.475.800 | 22,42 | 20,90 | 20,95 | 00:00:00 | | 2008-11-19 | 20,13 | 4.136.000 | 21,67 | 19,81 | 21,35 | 00:00:00 | | 2008-11-21 | 19,15 | 2.565.700 | 19,79 | 18,65 | 19,55 | 00:00:00 | | 2008-11-24 | 21,85 | 3.804.200 | 21,91 | 19,82 | 20,00 | 00:00:00 | | 2008-11-25 | 22,45 | 2.995.900 | 23,25 | 21,20 | 21,54 | 00:00:00 | | 2008-11-26 | 23,49 | 2.967.100 | 23,65 | 21,95 | 22,10 | 00:00:00 | | 2008-11-27 | 23,30 | 985.400 | 23,85 | 23,00 | 23,25 | 00:00:00 | | 2008-11-28 | 23,37 | 2.999.400 | 23,83 | 22,70 | 23,10 | 00:00:00 | | 2008-12-01 | 22,60 | 3.264.100 | 23,33 | 22,21 | 22,41 | 00:00:00 | | 2008-12-02 | 22,28 | 3.112.100 | 23,26 | 22,20 | 22,84 | 00:00:00 | | 2008-12-03 | 22,45 | 3.348.700 | 22,45 | 21,61 | 22,15 | 00:00:00 | | 2008-12-04 | 22,60 | 1.998.500 | 23,07 | 22,20 | 22,89 | 00:00:00 | | 2008-12-05 | 22,20 | 2.643.300 | 22,20 | 21,42 | 22,19 | 00:00:00 | | 2008-12-08 | 25,62 | 3.872.700 | 25,62 | 23,38 | 23,38 | 00:00:00 | | 2008-12-09 | 26,20 | 3.232.100 | 27,05 | 25,20 | 25,60 | 00:00:00 | | 2008-12-10 | 27,30 | 4.541.600 | 28,78 | 26,98 | 26,99 | 00:00:00 | | 2008-12-11 | 27,40 | 3.096.100 | 28,47 | 26,85 | 27,60 | 00:00:00 | | 2008-12-12 | 27,49 | 2.650.200 | 27,98 | 25,55 | 25,55 | 00:00:00 | | 2008-12-15 | 26,80 | 2.012.700 | 28,17 | 26,80 | 27,80 | 00:00:00 | | 2008-12-16 | 27,81 | 2.450.800 | 28,50 | 27,15 | 27,81 | 00:00:00 | | 2008-12-17 | 28,50 | 2.927.600 | 29,07 | 27,60 | 28,37 | 00:00:00 | | 2008-12-18 | 28,60 | 2.825.900 | 29,69 | 28,35 | 28,60 | 00:00:00 | | 2008-12-19 | 28,55 | 1.916.800 | 28,55 | 27,83 | 28,20 | 00:00:00 | | 2008-12-22 | 26,98 | 2.514.200 | 28,70 | 26,25 | 28,34 | 00:00:00 | | 2008-12-23 | 25,15 | 1.598.700 | 27,16 | 25,06 | 26,72 | 00:00:00 | | 2008-12-26 | 25,40 | 961.400 | 25,57 | 24,66 | 25,51 | 00:00:00 | | 2008-12-29 | 26,94 | 1.665.500 | 26,94 | 25,92 | 25,95 | 00:00:00 | | 2008-12-30 | 26,52 | 2.141.900 | 26,55 | 25,73 | 26,30 | 00:00:00 | | 2009-01-02 | 28,71 | 1.733.800 | 29,09 | 26,83 | 27,13 | 00:00:00 | | 2009-01-05 | 30,60 | 3.095.900 | 30,88 | 27,96 | 28,40 | 00:00:00 | | 2009-01-06 | 31,17 | 3.260.300 | 31,38 | 30,50 | 31,29 | 00:00:00 | | 2009-01-07 | 30,05 | 2.274.500 | 30,88 | 29,40 | 29,84 | 00:00:00 | | 2009-01-08 | 31,29 | 2.727.500 | 31,49 | 29,01 | 29,51 | 00:00:00 | | 2009-01-09 | 30,71 | 3.612.300 | 31,80 | 30,60 | 31,19 | 00:00:00 | | 2009-01-12 | 29,45 | 3.954.300 | 30,20 | 29,29 | 30,00 | 00:00:00 | | 2009-01-13 | 29,33 | 3.117.200 | 29,92 | 28,70 | 28,90 | 00:00:00 | | 2009-01-14 | 28,04 | 3.000.600 | 29,18 | 27,63 | 29,15 | 00:00:00 | | 2009-01-15 | 29,05 | 3.135.900 | 29,26 | 27,11 | 28,29 | 00:00:00 | | 2009-01-16 | 29,94 | 2.332.100 | 30,10 | 28,72 | 29,50 | 00:00:00 | | 2009-01-19 | 29,75 | 1.404.900 | 30,40 | 29,10 | 30,40 | 00:00:00 | | 2009-01-20 | 28,30 | 2.108.600 | 30,01 | 28,07 | 29,03 | 00:00:00 | | 2009-01-21 | 29,40 | 2.981.700 | 29,55 | 28,07 | 28,74 | 00:00:00 | | 2009-01-22 | 29,52 | 3.879.000 | 30,03 | 28,80 | 29,80 | 00:00:00 | | 2009-01-23 | 28,30 | 3.929.700 | 29,20 | 28,09 | 28,80 | 00:00:00 | | 2009-01-26 | 27,48 | 5.208.800 | 28,66 | 27,21 | 28,51 | 00:00:00 | | 2009-01-27 | 27,59 | 2.805.800 | 28,07 | 27,36 | 27,38 | 00:00:00 | | 2009-01-28 | 29,08 | 3.664.000 | 29,20 | 28,30 | 28,42 | 00:00:00 | | 2009-01-29 | 29,20 | 3.102.100 | 29,70 | 28,40 | 28,99 | 00:00:00 | | 2009-01-30 | 28,86 | 2.467.000 | 29,70 | 28,63 | 28,95 | 00:00:00 | | 2009-02-02 | 28,11 | 1.561.600 | 29,20 | 27,89 | 28,31 | 00:00:00 | | 2009-02-03 | 28,31 | 3.168.600 | 28,55 | 27,82 | 28,15 | 00:00:00 | | 2009-02-04 | 29,80 | 5.158.400 | 30,26 | 28,62 | 28,62 | 00:00:00 | | 2009-02-05 | 30,89 | 3.706.100 | 31,21 | 29,13 | 29,59 | 00:00:00 | | 2009-02-06 | 32,01 | 3.050.000 | 32,75 | 31,42 | 31,59 | 00:00:00 | | 2009-02-09 | 30,55 | 3.835.800 | 32,49 | 30,45 | 32,00 | 00:00:00 | | 2009-02-10 | 29,50 | 4.436.200 | 30,76 | 29,23 | 30,76 | 00:00:00 | | 2009-02-11 | 28,67 | 3.579.800 | 29,95 | 28,10 | 29,45 | 00:00:00 | | 2009-02-12 | 28,20 | 2.869.300 | 28,60 | 27,75 | 28,18 | 00:00:00 | | 2009-02-13 | 29,10 | 3.313.700 | 29,45 | 28,43 | 28,95 | 00:00:00 | | 2009-02-16 | 28,74 | 1.987.800 | 29,10 | 28,30 | 28,95 | 00:00:00 | | 2009-02-17 | 27,45 | 2.763.600 | 28,09 | 27,35 | 27,79 | 00:00:00 | | 2009-02-18 | 27,80 | 3.251.600 | 28,05 | 26,75 | 27,90 | 00:00:00 | | 2009-02-19 | 27,76 | 2.752.400 | 28,80 | 27,70 | 28,60 | 00:00:00 | | 2009-02-20 | 27,00 | 2.201.100 | 27,50 | 26,55 | 26,70 | 00:00:00 | | 2009-02-25 | 26,21 | 2.042.000 | 27,22 | 25,50 | 25,80 | 00:00:00 | | 2009-02-26 | 26,19 | 2.814.400 | 26,80 | 25,87 | 26,80 | 00:00:00 | | 2009-02-27 | 25,93 | 2.815.700 | 26,38 | 25,35 | 25,60 | 00:00:00 | | 2009-03-02 | 24,50 | 3.772.400 | 25,45 | 24,22 | 25,38 | 00:00:00 | | 2009-03-03 | 24,60 | 3.604.300 | 25,04 | 23,75 | 24,81 | 00:00:00 | | 2009-03-04 | 26,60 | 3.656.600 | 26,81 | 25,16 | 25,20 | 00:00:00 | | 2009-03-05 | 24,96 | 4.029.500 | 25,42 | 24,77 | 25,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
