|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-06-12 | 8,30 | 12.539.600 | 8,43 | 8,09 | 8,16 | 00:00:00 | | 2018-06-13 | 8,23 | 12.673.000 | 8,44 | 8,03 | 8,36 | 00:00:00 | | 2018-06-14 | 7,97 | 9.993.900 | 8,35 | 7,97 | 8,29 | 00:00:00 | | 2018-06-15 | 7,45 | 17.757.600 | 7,95 | 7,44 | 7,92 | 00:00:00 | | 2018-06-18 | 7,39 | 11.130.100 | 7,55 | 7,20 | 7,30 | 00:00:00 | | 2018-06-19 | 7,52 | 14.752.200 | 7,70 | 7,12 | 7,20 | 00:00:00 | | 2018-06-20 | 7,67 | 10.373.600 | 7,71 | 7,43 | 7,66 | 00:00:00 | | 2018-06-21 | 7,26 | 12.666.000 | 7,73 | 7,23 | 7,60 | 00:00:00 | | 2018-06-22 | 7,16 | 9.559.400 | 7,46 | 7,11 | 7,38 | 00:00:00 | | 2018-06-25 | 7,15 | 10.673.800 | 7,32 | 7,03 | 7,19 | 00:00:00 | | 2018-06-26 | 7,11 | 8.279.100 | 7,27 | 7,06 | 7,20 | 00:00:00 | | 2018-06-27 | 7,15 | 10.552.300 | 7,34 | 7,02 | 7,12 | 00:00:00 | | 2018-06-28 | 7,43 | 13.597.600 | 7,43 | 7,05 | 7,19 | 00:00:00 | | 2018-06-29 | 7,32 | 16.969.300 | 7,67 | 7,17 | 7,58 | 00:00:00 | | 2018-07-02 | 7,23 | 9.361.000 | 7,33 | 7,15 | 7,28 | 00:00:00 | | 2018-07-03 | 7,75 | 18.401.700 | 7,86 | 7,28 | 7,31 | 00:00:00 | | 2018-07-04 | 8,22 | 17.055.500 | 8,22 | 7,70 | 7,80 | 00:00:00 | | 2018-07-05 | 8,09 | 13.940.700 | 8,41 | 8,00 | 8,36 | 00:00:00 | | 2018-07-06 | 8,04 | 10.357.800 | 8,19 | 7,91 | 8,12 | 00:00:00 | | 2018-07-09 | 8,04 | 0 | 8,04 | 8,04 | 8,04 | 00:00:00 | | 2018-07-10 | 7,88 | 11.433.000 | 8,22 | 7,86 | 8,19 | 00:00:00 | | 2018-07-11 | 7,53 | 13.175.300 | 7,84 | 7,51 | 7,79 | 00:00:00 | | 2018-07-12 | 8,23 | 21.469.200 | 8,23 | 7,69 | 7,73 | 00:00:00 | | 2018-07-13 | 8,32 | 19.501.900 | 8,51 | 8,14 | 8,26 | 00:00:00 | | 2018-07-16 | 8,33 | 15.585.800 | 8,34 | 8,03 | 8,25 | 00:00:00 | | 2018-07-17 | 8,70 | 19.092.600 | 8,83 | 8,23 | 8,27 | 00:00:00 | | 2018-07-18 | 8,41 | 17.577.400 | 8,85 | 8,38 | 8,76 | 00:00:00 | | 2018-07-19 | 8,36 | 14.315.600 | 8,42 | 8,12 | 8,31 | 00:00:00 | | 2018-07-20 | 8,83 | 19.315.800 | 8,98 | 8,58 | 8,60 | 00:00:00 | | 2018-07-23 | 8,82 | 10.706.300 | 8,98 | 8,73 | 8,86 | 00:00:00 | | 2018-07-24 | 9,02 | 19.106.500 | 9,30 | 8,93 | 9,06 | 00:00:00 | | 2018-07-25 | 9,25 | 16.978.500 | 9,26 | 8,96 | 9,22 | 00:00:00 | | 2018-07-26 | 9,13 | 14.553.400 | 9,34 | 9,02 | 9,26 | 00:00:00 | | 2018-07-27 | 9,15 | 23.776.700 | 9,27 | 8,83 | 8,89 | 00:00:00 | | 2018-07-30 | 9,16 | 10.709.700 | 9,31 | 9,10 | 9,29 | 00:00:00 | | 2018-07-31 | 8,87 | 14.747.000 | 9,20 | 8,82 | 9,08 | 00:00:00 | | 2018-08-01 | 8,79 | 16.367.300 | 8,95 | 8,68 | 8,75 | 00:00:00 | | 2018-08-02 | 8,96 | 12.742.700 | 9,03 | 8,68 | 8,70 | 00:00:00 | | 2018-08-03 | 9,05 | 13.051.800 | 9,19 | 9,00 | 9,10 | 00:00:00 | | 2018-08-06 | 8,83 | 12.523.800 | 9,11 | 8,83 | 9,11 | 00:00:00 | | 2018-08-07 | 8,73 | 11.237.900 | 8,98 | 8,68 | 8,92 | 00:00:00 | | 2018-08-08 | 8,80 | 12.984.300 | 8,91 | 8,75 | 8,86 | 00:00:00 | | 2018-08-09 | 8,53 | 18.659.000 | 8,87 | 8,52 | 8,82 | 00:00:00 | | 2018-08-10 | 7,91 | 45.902.000 | 8,49 | 7,60 | 8,40 | 00:00:00 | | 2018-08-13 | 8,10 | 25.562.600 | 8,23 | 7,85 | 8,05 | 00:00:00 | | 2018-08-14 | 8,26 | 11.283.100 | 8,28 | 8,10 | 8,16 | 00:00:00 | | 2018-08-15 | 7,93 | 15.615.300 | 8,15 | 7,90 | 8,10 | 00:00:00 | | 2018-08-16 | 8,00 | 10.970.100 | 8,15 | 7,94 | 8,06 | 00:00:00 | | 2018-08-17 | 7,94 | 11.422.700 | 7,98 | 7,75 | 7,92 | 00:00:00 | | 2018-08-20 | 8,37 | 19.943.800 | 8,43 | 8,05 | 8,10 | 00:00:00 | | 2018-08-21 | 8,00 | 14.667.000 | 8,35 | 8,00 | 8,34 | 00:00:00 | | 2018-08-22 | 8,14 | 12.104.100 | 8,22 | 7,93 | 8,02 | 00:00:00 | | 2018-08-23 | 8,02 | 14.027.400 | 8,23 | 7,93 | 8,13 | 00:00:00 | | 2018-08-24 | 8,16 | 10.814.300 | 8,27 | 8,07 | 8,21 | 00:00:00 | | 2018-08-27 | 8,27 | 9.832.300 | 8,34 | 8,18 | 8,20 | 00:00:00 | | 2018-08-28 | 8,19 | 11.025.200 | 8,35 | 8,09 | 8,29 | 00:00:00 | | 2018-08-29 | 8,33 | 7.924.700 | 8,38 | 8,19 | 8,23 | 00:00:00 | | 2018-08-30 | 8,08 | 12.539.300 | 8,45 | 8,08 | 8,30 | 00:00:00 | | 2018-08-31 | 8,06 | 6.081.400 | 8,20 | 8,00 | 8,13 | 00:00:00 | | 2018-09-03 | 8,02 | 5.507.300 | 8,14 | 7,98 | 8,07 | 00:00:00 | | 2018-09-04 | 8,01 | 14.743.800 | 8,07 | 7,80 | 8,05 | 00:00:00 | | 2018-09-05 | 7,88 | 9.536.600 | 8,04 | 7,83 | 8,00 | 00:00:00 | | 2018-09-06 | 7,94 | 9.483.900 | 8,03 | 7,82 | 8,00 | 00:00:00 | | 2018-09-10 | 7,87 | 7.090.700 | 8,07 | 7,87 | 8,05 | 00:00:00 | | 2018-09-11 | 7,40 | 14.029.100 | 7,76 | 7,39 | 7,76 | 00:00:00 | | 2018-09-12 | 7,30 | 18.514.800 | 7,55 | 7,17 | 7,50 | 00:00:00 | | 2018-09-13 | 7,11 | 12.557.600 | 7,39 | 7,10 | 7,37 | 00:00:00 | | 2018-09-14 | 7,00 | 14.303.100 | 7,22 | 6,96 | 7,15 | 00:00:00 | | 2018-09-17 | 7,61 | 22.660.000 | 7,67 | 6,88 | 6,95 | 00:00:00 | | 2018-09-18 | 8,00 | 28.320.200 | 8,04 | 7,64 | 7,66 | 00:00:00 | | 2018-09-19 | 8,35 | 38.531.800 | 8,52 | 7,77 | 7,86 | 00:00:00 | | 2018-09-20 | 8,05 | 25.001.100 | 8,55 | 8,05 | 8,50 | 00:00:00 | | 2018-09-21 | 8,48 | 24.671.300 | 8,53 | 8,14 | 8,16 | 00:00:00 | | 2018-09-24 | 8,29 | 17.656.200 | 8,65 | 8,18 | 8,44 | 00:00:00 | | 2018-09-25 | 8,40 | 16.507.400 | 8,51 | 8,05 | 8,10 | 00:00:00 | | 2018-09-26 | 8,41 | 11.823.200 | 8,57 | 8,28 | 8,49 | 00:00:00 | | 2018-09-27 | 8,43 | 9.661.900 | 8,52 | 8,30 | 8,41 | 00:00:00 | | 2018-09-28 | 8,32 | 10.377.000 | 8,53 | 8,27 | 8,32 | 00:00:00 | | 2018-10-01 | 8,02 | 14.871.900 | 8,38 | 7,93 | 8,38 | 00:00:00 | | 2018-10-02 | 8,50 | 16.555.900 | 8,55 | 8,23 | 8,25 | 00:00:00 | | 2018-10-04 | 9,08 | 15.709.300 | 9,13 | 8,65 | 8,74 | 00:00:00 | | | << < 41 42 43 44 > >> |
|
