|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-05 | 24,96 | 4.029.500 | 25,42 | 24,77 | 25,00 | 00:00:00 | | 2009-03-06 | 24,30 | 2.382.400 | 25,10 | 23,90 | 25,00 | 00:00:00 | | 2009-03-09 | 23,27 | 3.008.800 | 24,15 | 23,27 | 23,89 | 00:00:00 | | 2009-03-10 | 24,72 | 4.303.000 | 24,75 | 23,56 | 23,78 | 00:00:00 | | 2009-03-11 | 24,60 | 3.551.000 | 25,04 | 23,94 | 24,96 | 00:00:00 | | 2009-03-12 | 24,52 | 3.740.100 | 24,65 | 23,90 | 24,40 | 00:00:00 | | 2009-03-13 | 24,50 | 2.278.400 | 24,98 | 23,94 | 24,90 | 00:00:00 | | 2009-03-16 | 23,60 | 3.953.200 | 24,72 | 23,60 | 24,60 | 00:00:00 | | 2009-03-17 | 23,30 | 3.972.900 | 23,78 | 22,87 | 23,60 | 00:00:00 | | 2009-03-18 | 23,50 | 4.066.600 | 23,72 | 22,70 | 23,05 | 00:00:00 | | 2009-03-19 | 25,00 | 5.575.200 | 25,12 | 23,50 | 23,90 | 00:00:00 | | 2009-03-20 | 25,76 | 4.793.400 | 26,28 | 24,91 | 25,06 | 00:00:00 | | 2009-03-23 | 27,34 | 3.030.200 | 27,43 | 26,32 | 26,50 | 00:00:00 | | 2009-03-24 | 27,00 | 4.003.700 | 27,75 | 26,60 | 26,90 | 00:00:00 | | 2009-03-25 | 27,80 | 3.878.800 | 28,10 | 27,25 | 27,58 | 00:00:00 | | 2009-03-26 | 29,73 | 5.438.400 | 29,75 | 27,93 | 28,31 | 00:00:00 | | 2009-03-27 | 29,95 | 3.743.900 | 30,24 | 28,80 | 29,15 | 00:00:00 | | 2009-03-30 | 28,15 | 3.921.100 | 29,36 | 28,04 | 28,97 | 00:00:00 | | 2009-03-31 | 29,50 | 3.767.900 | 29,75 | 28,34 | 28,90 | 00:00:00 | | 2009-04-01 | 29,99 | 3.384.700 | 29,99 | 28,52 | 28,85 | 00:00:00 | | 2009-04-02 | 31,85 | 5.524.000 | 32,13 | 30,81 | 30,96 | 00:00:00 | | 2009-04-03 | 31,81 | 3.734.400 | 32,13 | 31,30 | 31,80 | 00:00:00 | | 2009-04-06 | 31,40 | 2.517.400 | 31,59 | 30,53 | 31,50 | 00:00:00 | | 2009-04-07 | 30,89 | 3.395.500 | 31,62 | 30,55 | 30,89 | 00:00:00 | | 2009-04-08 | 31,20 | 2.063.800 | 31,30 | 30,85 | 31,00 | 00:00:00 | | 2009-04-09 | 31,70 | 2.209.100 | 32,09 | 31,52 | 31,93 | 00:00:00 | | 2009-04-13 | 31,50 | 2.518.700 | 32,07 | 31,30 | 31,67 | 00:00:00 | | 2009-04-14 | 30,80 | 4.555.200 | 32,34 | 30,80 | 31,54 | 00:00:00 | | 2009-04-15 | 31,30 | 3.233.700 | 31,30 | 30,51 | 30,80 | 00:00:00 | | 2009-04-16 | 33,30 | 4.394.600 | 33,50 | 31,53 | 31,93 | 00:00:00 | | 2009-04-17 | 34,71 | 5.499.700 | 34,88 | 33,21 | 33,50 | 00:00:00 | | 2009-04-20 | 33,02 | 3.372.000 | 34,30 | 32,70 | 34,01 | 00:00:00 | | 2009-04-22 | 33,51 | 4.451.400 | 34,33 | 32,75 | 33,48 | 00:00:00 | | 2009-04-23 | 33,95 | 3.117.200 | 34,30 | 32,98 | 34,05 | 00:00:00 | | 2009-04-24 | 33,76 | 2.109.400 | 34,35 | 33,76 | 33,95 | 00:00:00 | | 2009-04-27 | 31,88 | 4.658.200 | 33,55 | 31,75 | 33,11 | 00:00:00 | | 2009-04-28 | 31,35 | 5.154.200 | 31,88 | 30,90 | 31,10 | 00:00:00 | | 2009-04-29 | 31,85 | 3.915.900 | 32,07 | 31,53 | 31,90 | 00:00:00 | | 2009-04-30 | 32,20 | 3.274.100 | 32,62 | 31,94 | 32,20 | 00:00:00 | | 2009-05-04 | 34,19 | 4.169.700 | 34,32 | 33,00 | 33,20 | 00:00:00 | | 2009-05-05 | 34,11 | 5.219.100 | 34,72 | 33,80 | 34,19 | 00:00:00 | | 2009-05-06 | 34,61 | 8.019.500 | 35,20 | 33,73 | 34,35 | 00:00:00 | | 2009-05-07 | 33,94 | 4.462.100 | 35,20 | 33,40 | 35,00 | 00:00:00 | | 2009-05-08 | 35,00 | 3.557.300 | 35,00 | 33,80 | 34,72 | 00:00:00 | | 2009-05-11 | 35,90 | 3.007.000 | 36,00 | 34,15 | 34,50 | 00:00:00 | | 2009-05-12 | 34,75 | 3.768.900 | 36,28 | 34,40 | 36,00 | 00:00:00 | | 2009-05-13 | 33,41 | 3.239.800 | 34,12 | 33,00 | 33,95 | 00:00:00 | | 2009-05-14 | 32,10 | 6.610.200 | 32,60 | 31,79 | 32,10 | 00:00:00 | | 2009-05-15 | 31,95 | 3.112.400 | 32,40 | 31,82 | 32,18 | 00:00:00 | | 2009-05-18 | 33,80 | 3.464.400 | 33,80 | 32,30 | 32,38 | 00:00:00 | | 2009-05-19 | 35,20 | 6.470.100 | 36,16 | 33,52 | 34,00 | 00:00:00 | | 2009-05-20 | 35,72 | 4.169.100 | 36,57 | 35,25 | 35,62 | 00:00:00 | | 2009-05-21 | 34,68 | 3.316.600 | 35,05 | 34,05 | 34,89 | 00:00:00 | | 2009-05-22 | 34,65 | 1.618.100 | 35,37 | 34,58 | 35,25 | 00:00:00 | | 2009-05-25 | 35,36 | 997.700 | 35,39 | 34,61 | 34,68 | 00:00:00 | | 2009-05-26 | 35,76 | 2.824.300 | 36,04 | 34,40 | 34,75 | 00:00:00 | | 2009-05-27 | 35,83 | 4.726.800 | 37,00 | 35,42 | 35,76 | 00:00:00 | | 2009-05-28 | 37,15 | 3.679.000 | 37,15 | 35,71 | 36,29 | 00:00:00 | | 2009-05-29 | 39,50 | 6.470.100 | 39,50 | 37,30 | 37,82 | 00:00:00 | | 2009-06-01 | 40,76 | 4.290.600 | 41,04 | 40,05 | 40,05 | 00:00:00 | | 2009-06-02 | 41,18 | 5.189.000 | 42,10 | 39,81 | 40,88 | 00:00:00 | | 2009-06-03 | 39,35 | 5.311.400 | 40,60 | 38,67 | 40,60 | 00:00:00 | | 2009-06-04 | 39,70 | 2.974.400 | 39,89 | 38,25 | 39,83 | 00:00:00 | | 2009-06-05 | 40,35 | 3.104.300 | 41,05 | 39,72 | 40,83 | 00:00:00 | | 2009-06-08 | 41,45 | 2.996.600 | 41,60 | 39,28 | 39,99 | 00:00:00 | | 2009-06-09 | 40,90 | 3.836.600 | 41,90 | 40,20 | 41,60 | 00:00:00 | | 2009-06-10 | 41,02 | 3.937.300 | 41,85 | 40,52 | 41,85 | 00:00:00 | | 2009-06-12 | 41,70 | 2.353.100 | 41,80 | 39,95 | 40,00 | 00:00:00 | | 2009-06-15 | 40,25 | 3.854.500 | 41,20 | 39,51 | 41,20 | 00:00:00 | | 2009-06-16 | 38,84 | 3.734.600 | 40,70 | 38,84 | 40,70 | 00:00:00 | | 2009-06-17 | 38,78 | 4.147.400 | 38,81 | 37,73 | 38,33 | 00:00:00 | | 2009-06-18 | 38,85 | 2.102.500 | 39,50 | 38,40 | 39,30 | 00:00:00 | | 2009-06-19 | 39,14 | 1.634.300 | 39,70 | 38,99 | 39,25 | 00:00:00 | | 2009-06-22 | 37,36 | 2.996.600 | 38,54 | 36,85 | 38,49 | 00:00:00 | | 2009-06-23 | 38,15 | 2.897.600 | 38,46 | 36,71 | 37,30 | 00:00:00 | | 2009-06-24 | 38,80 | 2.586.900 | 39,70 | 38,49 | 38,50 | 00:00:00 | | 2009-06-25 | 41,00 | 3.861.900 | 41,00 | 37,75 | 37,75 | 00:00:00 | | 2009-06-26 | 41,35 | 3.402.600 | 41,88 | 40,40 | 40,50 | 00:00:00 | | 2009-06-29 | 42,90 | 2.829.800 | 43,05 | 41,36 | 41,88 | 00:00:00 | | 2009-06-30 | 41,61 | 3.459.200 | 43,44 | 41,61 | 43,29 | 00:00:00 | | 2009-07-01 | 42,70 | 2.657.300 | 43,09 | 41,80 | 41,89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
