Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,110 (+1,010%) USIMINAS -PNA - [Ticker: USIM5.SA]Gráfico USIMINAS    -PNA   Noticias USIMINAS    -PNA   Descargar Históricos de Metastock USIMINAS    -PNA  y Otros  Análisis Técnico USIMINAS    -PNA   
Última Transacción9,490Hora de Cotización2018-12-05 - 00:00:00
Variación+0,110 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo9,560Mínimo9,250
Volumen9.538.500Volumen Medio (3m)0
Demanda / Oferta8,490 x 0 - 8,500 x 0Yield
Cierre Anterior9,380PER0,00%
Apertura9,440EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2024-06-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-12-0328,53325.70029,2028,3929,0100:00:00
2003-12-0427,662.439.40028,9527,4728,5100:00:00
2003-12-0528,70562.20028,9028,2028,5000:00:00
2003-12-0829,80775.90029,8028,6528,6500:00:00
2003-12-0930,40663.40030,9829,9029,9100:00:00
2003-12-1029,52549.50031,4029,3030,9800:00:00
2003-12-1129,85472.30030,4529,8029,9500:00:00
2003-12-1229,20384.60030,2029,0030,2000:00:00
2003-12-1528,70534.50030,0528,5529,7900:00:00
2003-12-1628,251.096.40029,3527,7028,9900:00:00
2003-12-1729,17871.80029,4528,2828,2800:00:00
2003-12-1830,65953.30031,0029,2029,4000:00:00
2003-12-1931,20371.30031,4030,0030,7800:00:00
2003-12-2232,50882.80033,3431,1031,1000:00:00
2003-12-2331,601.295.40034,1531,1132,7700:00:00
2003-12-2431,60031,6031,6031,6000:00:00
2003-12-2531,60031,6031,6031,6000:00:00
2003-12-2632,90227.60033,1031,6531,6500:00:00
2003-12-2934,20288.10034,2033,1033,3000:00:00
2003-12-3033,95522.00034,2533,5033,5000:00:00
2003-12-3133,95033,9533,9533,9500:00:00
2004-01-0133,95033,9533,9533,9500:00:00
2004-01-0233,90263.20034,5033,6033,9800:00:00
2004-01-0537,25757.80037,2534,1034,1000:00:00
2004-01-0637,601.066.80038,2435,9937,6000:00:00
2004-01-0736,50775.80038,0035,9038,0000:00:00
2004-01-0837,60885.90037,9035,8036,7500:00:00
2004-01-0939,40768.40039,6037,2137,8000:00:00
2004-01-1240,00846.10041,2038,9039,1800:00:00
2004-01-1338,15745.70040,4937,9040,1800:00:00
2004-01-1436,491.341.00038,8035,4638,8000:00:00
2004-01-1535,701.020.80036,5035,3535,9000:00:00
2004-01-1636,39557.50036,4035,3035,8500:00:00
2004-01-1937,10424.80037,9036,6036,8800:00:00
2004-01-2036,70737.90037,9836,0037,6000:00:00
2004-01-2135,30705.50036,5034,6136,5000:00:00
2004-01-2234,00670.00035,2533,8533,8500:00:00
2004-01-2334,501.181.40034,5633,2034,5000:00:00
2004-01-2635,10819.70035,5434,5535,1400:00:00
2004-01-2735,60941.60036,8934,8935,5000:00:00
2004-01-2834,00960.00036,4134,0035,5100:00:00
2004-01-2932,001.255.50033,9031,6033,7000:00:00
2004-01-3030,761.991.00031,9829,8031,5000:00:00
2004-02-0229,90999.80030,5528,8530,1100:00:00
2004-02-0331,50833.30031,5030,4530,6900:00:00
2004-02-0429,351.085.70032,6028,7232,1000:00:00
2004-02-0527,511.298.90030,0027,4029,4100:00:00
2004-02-0629,602.416.30029,7527,2027,5000:00:00
2004-02-0931,301.532.60031,8030,1030,4900:00:00
2004-02-1032,00760.50032,1031,0031,1000:00:00
2004-02-1134,20907.00034,2032,0032,2000:00:00
2004-02-1233,80628.60034,8533,0534,4000:00:00
2004-02-1333,201.090.40033,9031,5133,4900:00:00
2004-02-1633,0098.50033,1032,5032,9900:00:00
2004-02-1735,301.464.80035,3032,5033,2500:00:00
2004-02-1833,701.296.30036,1833,6235,2500:00:00
2004-02-1931,551.123.00033,4931,0132,7000:00:00
2004-02-2031,50934.20031,8929,8030,1000:00:00
2004-02-2331,50031,5031,5031,5000:00:00
2004-02-2431,50031,5031,5031,5000:00:00
2004-02-2532,16260.20032,4931,4031,9000:00:00
2004-02-2631,99345.80031,9931,0131,8000:00:00
2004-02-2733,25929.10033,5032,0032,0000:00:00
2004-03-0135,201.112.30035,4033,7934,2500:00:00
2004-03-0235,99943.30035,9933,7033,7600:00:00
2004-03-0336,811.293.50037,0035,5036,3000:00:00
2004-03-0437,691.396.00038,2036,0036,5200:00:00
2004-03-0539,301.656.20039,3036,5037,7100:00:00
2004-03-0839,911.492.90040,7038,1139,6000:00:00
2004-03-0939,90883.00040,1938,2939,8800:00:00
2004-03-1038,00928.30040,1038,0039,0200:00:00
2004-03-1135,411.782.20037,7935,3237,2000:00:00
2004-03-1238,20864.50038,9935,5936,6000:00:00
2004-03-1537,40676.40038,0036,8038,0000:00:00
2004-03-1637,00463.30037,9036,1037,8000:00:00
2004-03-1738,48793.30038,6536,1037,5000:00:00
2004-03-1838,50613.10038,6537,4038,2000:00:00
2004-03-1937,39375.20038,7037,1038,5000:00:00
2004-03-2236,00317.50037,1735,6037,1700:00:00
2004-03-2335,00616.90036,6535,0036,4000:00:00
2004-03-2434,40713.20035,6033,6035,3100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters