|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-02-15 | 12,13 | 17.551.100 | 12,33 | 11,99 | 12,00 | 00:00:00 | | 2018-02-16 | 12,12 | 14.861.600 | 12,35 | 11,96 | 12,20 | 00:00:00 | | 2018-02-19 | 12,14 | 10.117.100 | 12,29 | 12,00 | 12,25 | 00:00:00 | | 2018-02-20 | 12,10 | 12.268.000 | 12,28 | 11,87 | 12,00 | 00:00:00 | | 2018-02-21 | 12,15 | 10.494.600 | 12,27 | 12,11 | 12,26 | 00:00:00 | | 2018-02-22 | 12,01 | 9.113.600 | 12,27 | 11,96 | 12,17 | 00:00:00 | | 2018-02-23 | 12,20 | 12.426.800 | 12,21 | 11,95 | 12,09 | 00:00:00 | | 2018-02-26 | 12,75 | 15.144.000 | 12,75 | 12,33 | 12,33 | 00:00:00 | | 2018-02-27 | 12,65 | 9.903.100 | 12,88 | 12,45 | 12,82 | 00:00:00 | | 2018-02-28 | 12,32 | 10.351.200 | 12,70 | 12,22 | 12,70 | 00:00:00 | | 2018-03-01 | 11,80 | 22.948.200 | 12,45 | 11,53 | 12,32 | 00:00:00 | | 2018-03-02 | 11,34 | 28.319.700 | 11,58 | 10,78 | 11,54 | 00:00:00 | | 2018-03-05 | 11,14 | 15.470.600 | 11,39 | 10,92 | 11,15 | 00:00:00 | | 2018-03-06 | 11,60 | 16.771.100 | 11,74 | 11,35 | 11,57 | 00:00:00 | | 2018-03-07 | 11,27 | 13.365.200 | 11,43 | 11,08 | 11,29 | 00:00:00 | | 2018-03-08 | 11,03 | 15.453.600 | 11,43 | 10,74 | 11,37 | 00:00:00 | | 2018-03-09 | 11,18 | 14.224.100 | 11,28 | 10,65 | 10,82 | 00:00:00 | | 2018-03-12 | 11,35 | 7.784.900 | 11,43 | 11,22 | 11,28 | 00:00:00 | | 2018-03-13 | 11,24 | 8.405.400 | 11,53 | 11,14 | 11,48 | 00:00:00 | | 2018-03-14 | 11,34 | 6.696.800 | 11,46 | 11,15 | 11,41 | 00:00:00 | | 2018-03-15 | 11,14 | 6.772.500 | 11,24 | 10,91 | 11,21 | 00:00:00 | | 2018-03-16 | 11,15 | 9.230.300 | 11,36 | 10,95 | 11,20 | 00:00:00 | | 2018-03-19 | 10,60 | 10.658.200 | 10,98 | 10,57 | 10,95 | 00:00:00 | | 2018-03-20 | 10,95 | 10.851.900 | 10,98 | 10,57 | 10,67 | 00:00:00 | | 2018-03-21 | 11,22 | 8.797.800 | 11,30 | 10,84 | 11,05 | 00:00:00 | | 2018-03-22 | 11,09 | 17.110.900 | 11,68 | 11,00 | 11,23 | 00:00:00 | | 2018-03-23 | 10,95 | 10.124.300 | 11,24 | 10,81 | 10,91 | 00:00:00 | | 2018-03-26 | 11,02 | 8.033.100 | 11,26 | 10,86 | 11,15 | 00:00:00 | | 2018-03-27 | 10,81 | 8.608.700 | 11,15 | 10,80 | 11,10 | 00:00:00 | | 2018-03-28 | 10,69 | 7.982.600 | 10,84 | 10,45 | 10,76 | 00:00:00 | | 2018-03-29 | 10,92 | 7.509.500 | 10,94 | 10,75 | 10,82 | 00:00:00 | | 2018-04-02 | 10,93 | 7.850.700 | 11,08 | 10,77 | 10,94 | 00:00:00 | | 2018-04-03 | 10,72 | 7.573.000 | 11,06 | 10,63 | 11,02 | 00:00:00 | | 2018-04-04 | 10,50 | 9.669.700 | 10,68 | 10,32 | 10,48 | 00:00:00 | | 2018-04-05 | 10,58 | 9.042.100 | 10,93 | 10,55 | 10,84 | 00:00:00 | | 2018-04-06 | 10,43 | 7.799.300 | 10,62 | 10,34 | 10,50 | 00:00:00 | | 2018-04-09 | 10,06 | 7.364.700 | 10,55 | 10,06 | 10,55 | 00:00:00 | | 2018-04-10 | 10,11 | 8.207.600 | 10,33 | 10,04 | 10,26 | 00:00:00 | | 2018-04-11 | 10,21 | 7.221.500 | 10,35 | 10,03 | 10,07 | 00:00:00 | | 2018-04-12 | 10,54 | 8.322.300 | 10,55 | 10,16 | 10,16 | 00:00:00 | | 2018-04-13 | 10,52 | 8.384.000 | 10,67 | 10,46 | 10,60 | 00:00:00 | | 2018-04-16 | 10,03 | 8.773.000 | 10,52 | 10,03 | 10,52 | 00:00:00 | | 2018-04-17 | 10,24 | 8.562.100 | 10,48 | 10,17 | 10,18 | 00:00:00 | | 2018-04-18 | 11,06 | 21.659.600 | 11,15 | 10,59 | 10,60 | 00:00:00 | | 2018-04-19 | 11,45 | 15.490.100 | 11,45 | 11,16 | 11,24 | 00:00:00 | | 2018-04-20 | 11,25 | 14.762.500 | 11,66 | 11,12 | 11,40 | 00:00:00 | | 2018-04-23 | 10,99 | 9.219.700 | 11,36 | 10,97 | 11,29 | 00:00:00 | | 2018-04-24 | 10,75 | 12.668.700 | 11,23 | 10,68 | 11,16 | 00:00:00 | | 2018-04-25 | 10,89 | 12.375.200 | 10,89 | 10,38 | 10,63 | 00:00:00 | | 2018-04-26 | 11,01 | 7.700.700 | 11,10 | 10,86 | 10,90 | 00:00:00 | | 2018-04-27 | 10,72 | 8.868.800 | 11,20 | 10,72 | 11,14 | 00:00:00 | | 2018-04-30 | 10,90 | 3.748.900 | 10,90 | 10,74 | 10,74 | 00:00:00 | | 2018-05-02 | 10,83 | 8.411.600 | 11,12 | 10,80 | 10,95 | 00:00:00 | | 2018-05-03 | 10,59 | 8.668.300 | 10,84 | 10,40 | 10,80 | 00:00:00 | | 2018-05-04 | 10,98 | 8.467.200 | 11,05 | 10,63 | 10,64 | 00:00:00 | | 2018-05-07 | 10,76 | 7.905.000 | 11,15 | 10,75 | 10,98 | 00:00:00 | | 2018-05-08 | 10,85 | 8.716.300 | 11,05 | 10,75 | 10,82 | 00:00:00 | | 2018-05-09 | 11,08 | 9.562.900 | 11,20 | 10,90 | 10,90 | 00:00:00 | | 2018-05-10 | 11,13 | 9.707.400 | 11,38 | 10,98 | 11,21 | 00:00:00 | | 2018-05-11 | 11,02 | 8.996.400 | 11,40 | 10,96 | 11,25 | 00:00:00 | | 2018-05-14 | 10,85 | 10.376.700 | 11,32 | 10,76 | 11,12 | 00:00:00 | | 2018-05-15 | 10,38 | 14.770.000 | 10,76 | 10,34 | 10,75 | 00:00:00 | | 2018-05-16 | 10,89 | 13.424.200 | 10,89 | 10,40 | 10,46 | 00:00:00 | | 2018-05-17 | 10,79 | 11.899.900 | 11,15 | 10,66 | 10,90 | 00:00:00 | | 2018-05-18 | 10,68 | 9.333.500 | 10,77 | 10,38 | 10,70 | 00:00:00 | | 2018-05-21 | 10,39 | 10.138.200 | 10,93 | 10,35 | 10,82 | 00:00:00 | | 2018-05-22 | 10,23 | 9.987.100 | 10,55 | 10,15 | 10,54 | 00:00:00 | | 2018-05-23 | 9,85 | 11.980.900 | 10,13 | 9,76 | 10,00 | 00:00:00 | | 2018-05-24 | 9,60 | 11.102.300 | 9,86 | 9,48 | 9,59 | 00:00:00 | | 2018-05-25 | 9,01 | 18.807.400 | 9,78 | 8,97 | 9,75 | 00:00:00 | | 2018-05-28 | 8,35 | 15.718.800 | 8,90 | 8,32 | 8,78 | 00:00:00 | | 2018-05-29 | 8,56 | 15.507.600 | 8,85 | 8,34 | 8,81 | 00:00:00 | | 2018-05-30 | 8,61 | 1.364.800 | 8,69 | 8,52 | 8,60 | 00:00:00 | | 2018-06-01 | 8,54 | 15.060.300 | 8,78 | 8,22 | 8,40 | 00:00:00 | | 2018-06-04 | 9,43 | 18.396.700 | 9,45 | 8,62 | 8,95 | 00:00:00 | | 2018-06-05 | 9,17 | 18.445.000 | 9,73 | 8,95 | 9,37 | 00:00:00 | | 2018-06-06 | 8,90 | 14.495.900 | 9,40 | 8,81 | 9,20 | 00:00:00 | | 2018-06-07 | 8,30 | 20.888.500 | 8,81 | 7,78 | 8,70 | 00:00:00 | | 2018-06-08 | 8,50 | 17.793.500 | 8,61 | 7,93 | 8,30 | 00:00:00 | | 2018-06-11 | 8,07 | 13.467.100 | 8,74 | 8,04 | 8,61 | 00:00:00 | | 2018-06-12 | 8,30 | 12.539.600 | 8,43 | 8,09 | 8,16 | 00:00:00 | | | << < 41 42 43 44 > >> |
|
