|
 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 2024-05-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-02-20 | 9,47 | 10.128.100 | 10,09 | 9,33 | 9,90 | 00:00:00 | | 2013-02-21 | 9,38 | 8.452.000 | 9,60 | 9,16 | 9,48 | 00:00:00 | | 2013-02-22 | 9,24 | 6.348.100 | 9,45 | 9,18 | 9,45 | 00:00:00 | | 2013-02-25 | 9,87 | 11.289.900 | 10,04 | 9,00 | 9,34 | 00:00:00 | | 2013-02-26 | 9,98 | 16.062.600 | 10,21 | 9,41 | 9,75 | 00:00:00 | | 2013-02-27 | 9,67 | 9.925.600 | 10,13 | 9,55 | 9,99 | 00:00:00 | | 2013-02-28 | 9,80 | 6.179.000 | 9,99 | 9,51 | 9,69 | 00:00:00 | | 2013-03-01 | 9,69 | 6.101.100 | 9,82 | 9,58 | 9,69 | 00:00:00 | | 2013-03-04 | 9,85 | 6.115.500 | 9,98 | 9,51 | 9,58 | 00:00:00 | | 2013-03-05 | 9,64 | 7.591.000 | 10,14 | 9,62 | 9,94 | 00:00:00 | | 2013-03-06 | 10,34 | 7.847.200 | 10,56 | 9,71 | 9,84 | 00:00:00 | | 2013-03-07 | 10,57 | 8.300.400 | 10,87 | 10,45 | 10,49 | 00:00:00 | | 2013-03-08 | 10,32 | 4.089.500 | 10,58 | 10,25 | 10,50 | 00:00:00 | | 2013-03-11 | 10,42 | 4.655.900 | 10,56 | 10,25 | 10,25 | 00:00:00 | | 2013-03-12 | 10,68 | 6.687.400 | 10,78 | 10,35 | 10,35 | 00:00:00 | | 2013-03-13 | 10,62 | 11.101.300 | 10,90 | 10,52 | 10,69 | 00:00:00 | | 2013-03-14 | 10,70 | 8.175.400 | 10,83 | 10,53 | 10,77 | 00:00:00 | | 2013-03-15 | 10,14 | 12.886.300 | 10,80 | 10,08 | 10,76 | 00:00:00 | | 2013-03-18 | 10,52 | 6.436.100 | 10,56 | 10,00 | 10,20 | 00:00:00 | | 2013-03-19 | 10,38 | 6.850.800 | 10,56 | 10,00 | 10,20 | 00:00:00 | | 2013-03-20 | 10,30 | 6.192.200 | 10,49 | 10,20 | 10,38 | 00:00:00 | | 2013-03-21 | 10,30 | 7.184.800 | 10,46 | 9,90 | 10,29 | 00:00:00 | | 2013-03-22 | 10,21 | 4.892.600 | 10,49 | 10,17 | 10,20 | 00:00:00 | | 2013-03-25 | 10,02 | 3.581.100 | 10,33 | 9,95 | 10,19 | 00:00:00 | | 2013-03-26 | 10,47 | 5.425.000 | 10,57 | 10,07 | 10,07 | 00:00:00 | | 2013-05-06 | 9,14 | 10.895.600 | 9,48 | 9,11 | 9,48 | 00:00:00 | | 2013-05-07 | 9,40 | 8.409.700 | 9,43 | 9,06 | 9,12 | 00:00:00 | | 2013-05-08 | 9,24 | 6.151.400 | 9,50 | 9,16 | 9,43 | 00:00:00 | | 2013-05-09 | 8,96 | 7.162.200 | 9,31 | 8,90 | 9,21 | 00:00:00 | | 2013-05-10 | 8,71 | 7.493.100 | 8,94 | 8,55 | 8,90 | 00:00:00 | | 2013-05-13 | 8,63 | 4.280.100 | 8,74 | 8,54 | 8,65 | 00:00:00 | | 2013-05-14 | 8,44 | 7.280.900 | 8,84 | 8,36 | 8,68 | 00:00:00 | | 2013-05-15 | 8,15 | 10.032.600 | 8,61 | 7,96 | 8,38 | 00:00:00 | | 2013-05-16 | 8,20 | 6.549.800 | 8,34 | 7,97 | 8,15 | 00:00:00 | | 2013-05-17 | 8,69 | 7.179.900 | 8,69 | 8,21 | 8,25 | 00:00:00 | | 2013-05-21 | 8,95 | 5.460.300 | 9,04 | 8,75 | 8,85 | 00:00:00 | | 2013-05-22 | 9,11 | 10.973.000 | 9,43 | 8,87 | 9,00 | 00:00:00 | | 2013-05-28 | 9,55 | 5.632.400 | 9,61 | 9,43 | 9,45 | 00:00:00 | | 2013-05-29 | 9,20 | 5.608.600 | 9,45 | 9,11 | 9,43 | 00:00:00 | | 2013-06-03 | 9,03 | 3.693.600 | 9,06 | 8,75 | 9,01 | 00:00:00 | | 2013-06-05 | 8,65 | 7.967.100 | 9,16 | 8,60 | 9,05 | 00:00:00 | | 2013-06-06 | 8,52 | 6.691.900 | 8,81 | 8,27 | 8,71 | 00:00:00 | | 2013-06-07 | 8,24 | 7.279.400 | 8,71 | 8,12 | 8,28 | 00:00:00 | | 2013-06-10 | 8,08 | 5.402.400 | 8,44 | 8,04 | 8,10 | 00:00:00 | | 2013-06-11 | 7,81 | 6.143.200 | 8,02 | 7,72 | 7,98 | 00:00:00 | | 2013-07-02 | 6,95 | 9.332.800 | 7,42 | 6,88 | 7,40 | 00:00:00 | | 2013-07-10 | 6,75 | 6.097.800 | 6,84 | 6,66 | 6,70 | 00:00:00 | | 2013-07-11 | 6,84 | 6.847.200 | 6,95 | 6,71 | 6,90 | 00:00:00 | | 2013-07-12 | 6,55 | 7.664.200 | 6,83 | 6,53 | 6,79 | 00:00:00 | | 2013-07-15 | 7,55 | 15.691.400 | 7,57 | 6,74 | 6,74 | 00:00:00 | | 2013-07-16 | 7,28 | 8.594.100 | 7,74 | 7,14 | 7,61 | 00:00:00 | | 2013-07-17 | 7,65 | 9.569.400 | 7,89 | 7,20 | 7,32 | 00:00:00 | | 2013-07-18 | 7,51 | 6.329.400 | 7,90 | 7,42 | 7,55 | 00:00:00 | | 2013-08-06 | 8,61 | 10.212.300 | 9,04 | 8,48 | 8,90 | 00:00:00 | | 2013-08-07 | 8,74 | 7.150.400 | 8,88 | 8,60 | 8,63 | 00:00:00 | | 2013-08-08 | 9,07 | 10.424.200 | 9,42 | 8,76 | 8,85 | 00:00:00 | | 2013-08-09 | 9,45 | 6.739.500 | 9,48 | 9,13 | 9,16 | 00:00:00 | | 2013-08-19 | 10,96 | 16.524.900 | 11,33 | 10,33 | 10,33 | 00:00:00 | | 2013-08-20 | 10,25 | 15.612.400 | 10,87 | 10,25 | 10,80 | 00:00:00 | | 2013-08-22 | 10,13 | 6.916.100 | 10,55 | 10,13 | 10,47 | 00:00:00 | | 2013-08-23 | 10,20 | 7.948.200 | 10,24 | 9,92 | 10,13 | 00:00:00 | | 2013-08-26 | 10,20 | 4.527.100 | 10,35 | 10,10 | 10,26 | 00:00:00 | | 2013-08-27 | 10,14 | 6.360.900 | 10,41 | 9,92 | 10,09 | 00:00:00 | | 2013-08-28 | 10,30 | 9.037.500 | 10,46 | 10,11 | 10,30 | 00:00:00 | | 2013-08-29 | 10,23 | 4.663.200 | 10,49 | 10,22 | 10,37 | 00:00:00 | | 2013-08-30 | 10,39 | 10.788.500 | 10,49 | 10,08 | 10,37 | 00:00:00 | | 2013-09-02 | 10,55 | 7.205.100 | 10,75 | 10,46 | 10,50 | 00:00:00 | | 2013-09-13 | 10,60 | 3.200.500 | 10,64 | 10,46 | 10,59 | 00:00:00 | | 2013-09-16 | 10,44 | 4.151.400 | 10,79 | 10,27 | 10,70 | 00:00:00 | | 2013-09-25 | 10,39 | 2.843.100 | 10,49 | 10,30 | 10,30 | 00:00:00 | | 2013-10-02 | 11,14 | 5.311.500 | 11,21 | 10,82 | 11,00 | 00:00:00 | | 2013-10-07 | 11,39 | 6.306.700 | 11,57 | 11,11 | 11,15 | 00:00:00 | | 2013-10-08 | 11,41 | 4.810.700 | 11,49 | 11,31 | 11,44 | 00:00:00 | | 2013-10-09 | 11,35 | 5.868.400 | 11,52 | 11,17 | 11,47 | 00:00:00 | | 2013-10-14 | 12,10 | 7.735.000 | 12,20 | 11,55 | 11,67 | 00:00:00 | | 2013-10-24 | 11,30 | 4.342.800 | 11,42 | 11,13 | 11,33 | 00:00:00 | | 2013-10-25 | 11,25 | 2.846.400 | 11,41 | 11,21 | 11,31 | 00:00:00 | | 2013-10-28 | 11,38 | 4.485.900 | 11,46 | 11,22 | 11,27 | 00:00:00 | | 2013-10-29 | 11,31 | 3.753.200 | 11,50 | 11,22 | 11,39 | 00:00:00 | | 2013-10-30 | 11,68 | 9.351.400 | 11,83 | 11,60 | 11,70 | 00:00:00 | | 2013-10-31 | 11,88 | 7.846.900 | 12,03 | 11,62 | 11,62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
