|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 17,40 | 2.103.300 | 17,70 | 16,55 | 16,70 | 00:00:00 | | 2003-08-14 | 17,00 | 545.000 | 17,35 | 16,75 | 17,35 | 00:00:00 | | 2003-08-15 | 16,75 | 589.900 | 17,30 | 16,40 | 16,93 | 00:00:00 | | 2003-08-18 | 16,59 | 853.400 | 17,04 | 16,44 | 17,04 | 00:00:00 | | 2003-08-19 | 16,61 | 982.700 | 16,90 | 16,35 | 16,73 | 00:00:00 | | 2003-08-20 | 17,28 | 908.400 | 17,28 | 16,60 | 16,60 | 00:00:00 | | 2003-08-21 | 18,10 | 1.548.700 | 18,27 | 17,16 | 17,16 | 00:00:00 | | 2003-08-22 | 18,05 | 928.500 | 18,60 | 17,70 | 18,10 | 00:00:00 | | 2003-08-25 | 17,79 | 891.300 | 18,50 | 17,51 | 18,10 | 00:00:00 | | 2003-08-26 | 17,95 | 967.600 | 18,40 | 17,60 | 17,90 | 00:00:00 | | 2003-08-27 | 17,33 | 710.100 | 18,11 | 17,20 | 17,90 | 00:00:00 | | 2003-08-28 | 16,55 | 1.323.000 | 17,50 | 16,41 | 17,50 | 00:00:00 | | 2003-08-29 | 17,00 | 1.711.500 | 17,15 | 16,43 | 16,67 | 00:00:00 | | 2003-09-01 | 17,30 | 339.800 | 17,30 | 17,01 | 17,11 | 00:00:00 | | 2003-09-02 | 17,70 | 496.000 | 17,77 | 17,09 | 17,30 | 00:00:00 | | 2003-09-03 | 18,30 | 959.600 | 18,30 | 17,50 | 17,80 | 00:00:00 | | 2003-09-04 | 18,30 | 886.100 | 18,60 | 17,81 | 18,15 | 00:00:00 | | 2003-09-05 | 18,50 | 1.072.900 | 18,50 | 17,90 | 18,39 | 00:00:00 | | 2003-09-08 | 17,90 | 950.300 | 18,40 | 17,70 | 18,36 | 00:00:00 | | 2003-09-09 | 17,35 | 1.693.300 | 17,91 | 17,17 | 17,91 | 00:00:00 | | 2003-09-10 | 17,24 | 952.400 | 17,48 | 17,05 | 17,35 | 00:00:00 | | 2003-09-11 | 17,25 | 1.241.800 | 17,85 | 17,25 | 17,30 | 00:00:00 | | 2003-09-12 | 18,11 | 600.000 | 18,19 | 17,19 | 17,41 | 00:00:00 | | 2003-09-15 | 17,85 | 829.700 | 18,55 | 17,65 | 18,10 | 00:00:00 | | 2003-09-16 | 18,15 | 697.300 | 18,27 | 17,90 | 17,90 | 00:00:00 | | 2003-09-17 | 18,25 | 601.400 | 18,34 | 17,90 | 18,15 | 00:00:00 | | 2003-09-18 | 18,50 | 1.066.600 | 18,50 | 18,06 | 18,10 | 00:00:00 | | 2003-09-19 | 18,80 | 586.500 | 19,05 | 18,50 | 18,50 | 00:00:00 | | 2003-09-22 | 18,25 | 580.100 | 18,58 | 18,15 | 18,52 | 00:00:00 | | 2003-09-23 | 18,20 | 1.282.700 | 18,30 | 17,76 | 18,30 | 00:00:00 | | 2003-09-24 | 17,69 | 735.400 | 18,40 | 17,55 | 18,20 | 00:00:00 | | 2003-09-25 | 17,44 | 637.600 | 17,85 | 17,05 | 17,85 | 00:00:00 | | 2003-09-26 | 17,57 | 479.300 | 17,75 | 17,00 | 17,50 | 00:00:00 | | 2003-09-29 | 18,30 | 611.500 | 18,30 | 17,57 | 17,65 | 00:00:00 | | 2003-09-30 | 19,50 | 1.971.100 | 19,72 | 18,40 | 18,40 | 00:00:00 | | 2003-10-01 | 20,55 | 2.742.900 | 20,89 | 19,72 | 19,72 | 00:00:00 | | 2003-10-02 | 20,81 | 1.498.700 | 21,20 | 20,59 | 20,61 | 00:00:00 | | 2003-10-03 | 21,30 | 1.422.000 | 21,60 | 20,61 | 21,15 | 00:00:00 | | 2003-10-06 | 23,00 | 1.226.600 | 23,20 | 20,62 | 21,00 | 00:00:00 | | 2003-10-07 | 24,81 | 1.976.800 | 25,00 | 22,03 | 22,89 | 00:00:00 | | 2003-10-08 | 23,80 | 2.909.800 | 26,45 | 23,75 | 25,00 | 00:00:00 | | 2003-10-09 | 22,48 | 1.215.800 | 24,10 | 22,05 | 24,10 | 00:00:00 | | 2003-10-10 | 22,30 | 422.000 | 23,28 | 21,60 | 22,52 | 00:00:00 | | 2003-10-13 | 23,30 | 985.100 | 23,49 | 22,31 | 22,31 | 00:00:00 | | 2003-10-14 | 23,13 | 959.000 | 24,00 | 23,06 | 23,51 | 00:00:00 | | 2003-10-15 | 22,00 | 951.900 | 23,50 | 21,81 | 23,50 | 00:00:00 | | 2003-10-16 | 23,00 | 762.300 | 23,10 | 22,01 | 22,75 | 00:00:00 | | 2003-10-17 | 23,65 | 654.300 | 23,65 | 22,35 | 22,72 | 00:00:00 | | 2003-10-20 | 24,65 | 591.900 | 24,89 | 23,32 | 23,50 | 00:00:00 | | 2003-10-21 | 25,45 | 1.485.500 | 25,99 | 24,80 | 24,89 | 00:00:00 | | 2003-10-22 | 25,23 | 998.000 | 25,49 | 24,11 | 25,05 | 00:00:00 | | 2003-10-23 | 24,40 | 1.177.100 | 24,90 | 24,30 | 24,80 | 00:00:00 | | 2003-10-24 | 24,65 | 428.700 | 24,71 | 23,65 | 24,10 | 00:00:00 | | 2003-10-27 | 25,00 | 490.300 | 25,75 | 24,63 | 25,00 | 00:00:00 | | 2003-10-28 | 25,00 | 442.400 | 25,50 | 24,70 | 24,98 | 00:00:00 | | 2003-10-29 | 23,76 | 530.200 | 25,30 | 23,66 | 25,05 | 00:00:00 | | 2003-10-30 | 23,50 | 944.000 | 24,10 | 23,00 | 24,10 | 00:00:00 | | 2003-10-31 | 22,94 | 530.200 | 23,65 | 22,81 | 23,65 | 00:00:00 | | 2003-11-03 | 24,29 | 706.600 | 24,49 | 23,00 | 23,50 | 00:00:00 | | 2003-11-04 | 24,00 | 593.400 | 24,90 | 23,80 | 24,50 | 00:00:00 | | 2003-11-05 | 23,43 | 977.300 | 24,23 | 23,30 | 24,00 | 00:00:00 | | 2003-11-06 | 23,11 | 618.900 | 23,80 | 23,05 | 23,80 | 00:00:00 | | 2003-11-07 | 23,02 | 479.800 | 23,65 | 23,02 | 23,50 | 00:00:00 | | 2003-11-10 | 23,00 | 594.000 | 23,10 | 22,52 | 23,09 | 00:00:00 | | 2003-11-11 | 23,66 | 911.400 | 23,98 | 22,70 | 22,89 | 00:00:00 | | 2003-11-12 | 24,82 | 1.206.900 | 25,14 | 23,65 | 23,65 | 00:00:00 | | 2003-11-13 | 25,20 | 1.208.200 | 25,80 | 24,81 | 25,20 | 00:00:00 | | 2003-11-14 | 26,80 | 1.365.500 | 27,00 | 25,10 | 25,10 | 00:00:00 | | 2003-11-17 | 26,42 | 346.000 | 26,74 | 26,06 | 26,70 | 00:00:00 | | 2003-11-18 | 26,91 | 633.600 | 27,49 | 26,47 | 26,47 | 00:00:00 | | 2003-11-19 | 26,50 | 376.100 | 27,00 | 26,41 | 26,91 | 00:00:00 | | 2003-11-20 | 27,80 | 764.200 | 27,99 | 26,42 | 26,99 | 00:00:00 | | 2003-11-21 | 27,40 | 797.400 | 28,25 | 27,30 | 27,70 | 00:00:00 | | 2003-11-24 | 27,10 | 486.600 | 27,60 | 26,75 | 27,59 | 00:00:00 | | 2003-11-25 | 27,01 | 271.500 | 27,30 | 26,61 | 27,30 | 00:00:00 | | 2003-11-26 | 26,59 | 460.500 | 27,29 | 26,58 | 27,20 | 00:00:00 | | 2003-11-27 | 26,80 | 439.800 | 26,85 | 26,10 | 26,80 | 00:00:00 | | 2003-11-28 | 27,90 | 488.000 | 27,96 | 26,80 | 26,90 | 00:00:00 | | 2003-12-01 | 29,00 | 888.900 | 29,20 | 28,13 | 28,13 | 00:00:00 | | 2003-12-02 | 29,00 | 420.800 | 30,00 | 28,60 | 28,99 | 00:00:00 | | 2003-12-03 | 28,53 | 325.700 | 29,20 | 28,39 | 29,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
