|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 28,53 | 325.700 | 29,20 | 28,39 | 29,01 | 00:00:00 | | 2003-12-04 | 27,66 | 2.439.400 | 28,95 | 27,47 | 28,51 | 00:00:00 | | 2003-12-05 | 28,70 | 562.200 | 28,90 | 28,20 | 28,50 | 00:00:00 | | 2003-12-08 | 29,80 | 775.900 | 29,80 | 28,65 | 28,65 | 00:00:00 | | 2003-12-09 | 30,40 | 663.400 | 30,98 | 29,90 | 29,91 | 00:00:00 | | 2003-12-10 | 29,52 | 549.500 | 31,40 | 29,30 | 30,98 | 00:00:00 | | 2003-12-11 | 29,85 | 472.300 | 30,45 | 29,80 | 29,95 | 00:00:00 | | 2003-12-12 | 29,20 | 384.600 | 30,20 | 29,00 | 30,20 | 00:00:00 | | 2003-12-15 | 28,70 | 534.500 | 30,05 | 28,55 | 29,79 | 00:00:00 | | 2003-12-16 | 28,25 | 1.096.400 | 29,35 | 27,70 | 28,99 | 00:00:00 | | 2003-12-17 | 29,17 | 871.800 | 29,45 | 28,28 | 28,28 | 00:00:00 | | 2003-12-18 | 30,65 | 953.300 | 31,00 | 29,20 | 29,40 | 00:00:00 | | 2003-12-19 | 31,20 | 371.300 | 31,40 | 30,00 | 30,78 | 00:00:00 | | 2003-12-22 | 32,50 | 882.800 | 33,34 | 31,10 | 31,10 | 00:00:00 | | 2003-12-23 | 31,60 | 1.295.400 | 34,15 | 31,11 | 32,77 | 00:00:00 | | 2003-12-24 | 31,60 | 0 | 31,60 | 31,60 | 31,60 | 00:00:00 | | 2003-12-25 | 31,60 | 0 | 31,60 | 31,60 | 31,60 | 00:00:00 | | 2003-12-26 | 32,90 | 227.600 | 33,10 | 31,65 | 31,65 | 00:00:00 | | 2003-12-29 | 34,20 | 288.100 | 34,20 | 33,10 | 33,30 | 00:00:00 | | 2003-12-30 | 33,95 | 522.000 | 34,25 | 33,50 | 33,50 | 00:00:00 | | 2003-12-31 | 33,95 | 0 | 33,95 | 33,95 | 33,95 | 00:00:00 | | 2004-01-01 | 33,95 | 0 | 33,95 | 33,95 | 33,95 | 00:00:00 | | 2004-01-02 | 33,90 | 263.200 | 34,50 | 33,60 | 33,98 | 00:00:00 | | 2004-01-05 | 37,25 | 757.800 | 37,25 | 34,10 | 34,10 | 00:00:00 | | 2004-01-06 | 37,60 | 1.066.800 | 38,24 | 35,99 | 37,60 | 00:00:00 | | 2004-01-07 | 36,50 | 775.800 | 38,00 | 35,90 | 38,00 | 00:00:00 | | 2004-01-08 | 37,60 | 885.900 | 37,90 | 35,80 | 36,75 | 00:00:00 | | 2004-01-09 | 39,40 | 768.400 | 39,60 | 37,21 | 37,80 | 00:00:00 | | 2004-01-12 | 40,00 | 846.100 | 41,20 | 38,90 | 39,18 | 00:00:00 | | 2004-01-13 | 38,15 | 745.700 | 40,49 | 37,90 | 40,18 | 00:00:00 | | 2004-01-14 | 36,49 | 1.341.000 | 38,80 | 35,46 | 38,80 | 00:00:00 | | 2004-01-15 | 35,70 | 1.020.800 | 36,50 | 35,35 | 35,90 | 00:00:00 | | 2004-01-16 | 36,39 | 557.500 | 36,40 | 35,30 | 35,85 | 00:00:00 | | 2004-01-19 | 37,10 | 424.800 | 37,90 | 36,60 | 36,88 | 00:00:00 | | 2004-01-20 | 36,70 | 737.900 | 37,98 | 36,00 | 37,60 | 00:00:00 | | 2004-01-21 | 35,30 | 705.500 | 36,50 | 34,61 | 36,50 | 00:00:00 | | 2004-01-22 | 34,00 | 670.000 | 35,25 | 33,85 | 33,85 | 00:00:00 | | 2004-01-23 | 34,50 | 1.181.400 | 34,56 | 33,20 | 34,50 | 00:00:00 | | 2004-01-26 | 35,10 | 819.700 | 35,54 | 34,55 | 35,14 | 00:00:00 | | 2004-01-27 | 35,60 | 941.600 | 36,89 | 34,89 | 35,50 | 00:00:00 | | 2004-01-28 | 34,00 | 960.000 | 36,41 | 34,00 | 35,51 | 00:00:00 | | 2004-01-29 | 32,00 | 1.255.500 | 33,90 | 31,60 | 33,70 | 00:00:00 | | 2004-01-30 | 30,76 | 1.991.000 | 31,98 | 29,80 | 31,50 | 00:00:00 | | 2004-02-02 | 29,90 | 999.800 | 30,55 | 28,85 | 30,11 | 00:00:00 | | 2004-02-03 | 31,50 | 833.300 | 31,50 | 30,45 | 30,69 | 00:00:00 | | 2004-02-04 | 29,35 | 1.085.700 | 32,60 | 28,72 | 32,10 | 00:00:00 | | 2004-02-05 | 27,51 | 1.298.900 | 30,00 | 27,40 | 29,41 | 00:00:00 | | 2004-02-06 | 29,60 | 2.416.300 | 29,75 | 27,20 | 27,50 | 00:00:00 | | 2004-02-09 | 31,30 | 1.532.600 | 31,80 | 30,10 | 30,49 | 00:00:00 | | 2004-02-10 | 32,00 | 760.500 | 32,10 | 31,00 | 31,10 | 00:00:00 | | 2004-02-11 | 34,20 | 907.000 | 34,20 | 32,00 | 32,20 | 00:00:00 | | 2004-02-12 | 33,80 | 628.600 | 34,85 | 33,05 | 34,40 | 00:00:00 | | 2004-02-13 | 33,20 | 1.090.400 | 33,90 | 31,51 | 33,49 | 00:00:00 | | 2004-02-16 | 33,00 | 98.500 | 33,10 | 32,50 | 32,99 | 00:00:00 | | 2004-02-17 | 35,30 | 1.464.800 | 35,30 | 32,50 | 33,25 | 00:00:00 | | 2004-02-18 | 33,70 | 1.296.300 | 36,18 | 33,62 | 35,25 | 00:00:00 | | 2004-02-19 | 31,55 | 1.123.000 | 33,49 | 31,01 | 32,70 | 00:00:00 | | 2004-02-20 | 31,50 | 934.200 | 31,89 | 29,80 | 30,10 | 00:00:00 | | 2004-02-23 | 31,50 | 0 | 31,50 | 31,50 | 31,50 | 00:00:00 | | 2004-02-24 | 31,50 | 0 | 31,50 | 31,50 | 31,50 | 00:00:00 | | 2004-02-25 | 32,16 | 260.200 | 32,49 | 31,40 | 31,90 | 00:00:00 | | 2004-02-26 | 31,99 | 345.800 | 31,99 | 31,01 | 31,80 | 00:00:00 | | 2004-02-27 | 33,25 | 929.100 | 33,50 | 32,00 | 32,00 | 00:00:00 | | 2004-03-01 | 35,20 | 1.112.300 | 35,40 | 33,79 | 34,25 | 00:00:00 | | 2004-03-02 | 35,99 | 943.300 | 35,99 | 33,70 | 33,76 | 00:00:00 | | 2004-03-03 | 36,81 | 1.293.500 | 37,00 | 35,50 | 36,30 | 00:00:00 | | 2004-03-04 | 37,69 | 1.396.000 | 38,20 | 36,00 | 36,52 | 00:00:00 | | 2004-03-05 | 39,30 | 1.656.200 | 39,30 | 36,50 | 37,71 | 00:00:00 | | 2004-03-08 | 39,91 | 1.492.900 | 40,70 | 38,11 | 39,60 | 00:00:00 | | 2004-03-09 | 39,90 | 883.000 | 40,19 | 38,29 | 39,88 | 00:00:00 | | 2004-03-10 | 38,00 | 928.300 | 40,10 | 38,00 | 39,02 | 00:00:00 | | 2004-03-11 | 35,41 | 1.782.200 | 37,79 | 35,32 | 37,20 | 00:00:00 | | 2004-03-12 | 38,20 | 864.500 | 38,99 | 35,59 | 36,60 | 00:00:00 | | 2004-03-15 | 37,40 | 676.400 | 38,00 | 36,80 | 38,00 | 00:00:00 | | 2004-03-16 | 37,00 | 463.300 | 37,90 | 36,10 | 37,80 | 00:00:00 | | 2004-03-17 | 38,48 | 793.300 | 38,65 | 36,10 | 37,50 | 00:00:00 | | 2004-03-18 | 38,50 | 613.100 | 38,65 | 37,40 | 38,20 | 00:00:00 | | 2004-03-19 | 37,39 | 375.200 | 38,70 | 37,10 | 38,50 | 00:00:00 | | 2004-03-22 | 36,00 | 317.500 | 37,17 | 35,60 | 37,17 | 00:00:00 | | 2004-03-23 | 35,00 | 616.900 | 36,65 | 35,00 | 36,40 | 00:00:00 | | 2004-03-24 | 34,40 | 713.200 | 35,60 | 33,60 | 35,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
