|
 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 | | 2004-03-24 | 34,40 | 713.200 | 35,60 | 33,60 | 35,31 | 00:00:00 | | 2004-03-25 | 35,35 | 651.100 | 36,20 | 33,50 | 34,40 | 00:00:00 | | 2004-03-26 | 37,35 | 527.800 | 37,45 | 35,20 | 35,20 | 00:00:00 | | 2004-03-29 | 37,85 | 309.300 | 38,30 | 37,05 | 37,15 | 00:00:00 | | 2004-03-30 | 38,70 | 809.300 | 38,70 | 37,90 | 38,00 | 00:00:00 | | 2004-03-31 | 39,50 | 893.800 | 39,50 | 38,45 | 38,96 | 00:00:00 | | 2004-04-01 | 40,10 | 816.700 | 40,35 | 39,50 | 39,80 | 00:00:00 | | 2004-04-02 | 41,62 | 1.129.400 | 41,80 | 40,00 | 40,00 | 00:00:00 | | 2004-04-05 | 41,55 | 571.300 | 42,50 | 40,81 | 42,00 | 00:00:00 | | 2004-04-06 | 40,50 | 967.400 | 41,39 | 40,05 | 41,29 | 00:00:00 | | 2004-04-07 | 38,80 | 572.500 | 40,00 | 38,40 | 40,00 | 00:00:00 | | 2004-04-08 | 38,40 | 668.700 | 39,70 | 37,64 | 39,20 | 00:00:00 | | 2004-04-09 | 38,40 | 0 | 38,40 | 38,40 | 38,40 | 00:00:00 | | 2004-04-12 | 38,80 | 442.200 | 39,20 | 38,10 | 38,70 | 00:00:00 | | 2004-04-13 | 38,99 | 648.200 | 40,00 | 38,50 | 39,00 | 00:00:00 | | 2004-04-14 | 38,09 | 1.099.400 | 38,90 | 37,50 | 38,90 | 00:00:00 | | 2004-04-15 | 35,90 | 2.174.400 | 37,89 | 35,03 | 37,89 | 00:00:00 | | 2004-04-16 | 36,00 | 833.500 | 36,30 | 35,31 | 36,00 | 00:00:00 | | 2004-04-19 | 34,90 | 701.400 | 36,49 | 34,10 | 36,49 | 00:00:00 | | 2004-04-20 | 33,90 | 889.200 | 35,28 | 33,80 | 35,28 | 00:00:00 | | 2004-04-21 | 33,90 | 0 | 33,90 | 33,90 | 33,90 | 00:00:00 | | 2004-04-22 | 32,72 | 1.551.700 | 33,49 | 32,10 | 33,49 | 00:00:00 | | 2004-04-23 | 32,72 | 0 | 32,72 | 32,72 | 32,72 | 00:00:00 | | 2004-04-26 | 35,00 | 888.100 | 36,00 | 34,55 | 35,35 | 00:00:00 | | 2004-04-27 | 35,00 | 799.700 | 35,98 | 34,29 | 35,80 | 00:00:00 | | 2004-04-28 | 32,70 | 1.672.500 | 34,80 | 32,55 | 34,70 | 00:00:00 | | 2004-04-29 | 29,95 | 2.009.800 | 33,70 | 29,20 | 32,81 | 00:00:00 | | 2004-04-30 | 29,00 | 1.605.800 | 30,90 | 28,71 | 30,90 | 00:00:00 | | 2004-05-03 | 29,15 | 1.012.900 | 29,50 | 27,51 | 29,00 | 00:00:00 | | 2004-05-04 | 30,31 | 1.986.000 | 30,49 | 29,39 | 29,39 | 00:00:00 | | 2004-05-05 | 30,89 | 2.071.400 | 31,45 | 30,10 | 31,00 | 00:00:00 | | 2004-05-06 | 29,20 | 1.849.200 | 30,30 | 29,00 | 29,88 | 00:00:00 | | 2004-05-07 | 27,15 | 1.877.000 | 28,49 | 27,05 | 28,49 | 00:00:00 | | 2004-05-10 | 23,69 | 2.445.700 | 26,20 | 23,69 | 25,99 | 00:00:00 | | 2004-05-11 | 26,00 | 1.659.900 | 26,21 | 24,85 | 25,00 | 00:00:00 | | 2004-05-12 | 26,90 | 1.576.000 | 26,95 | 25,02 | 26,32 | 00:00:00 | | 2004-05-13 | 26,05 | 1.145.300 | 27,49 | 25,50 | 26,49 | 00:00:00 | | 2004-05-14 | 25,90 | 883.600 | 27,43 | 25,80 | 26,89 | 00:00:00 | | 2004-05-17 | 26,06 | 647.400 | 26,31 | 24,60 | 25,00 | 00:00:00 | | 2004-05-18 | 27,80 | 818.600 | 27,99 | 26,15 | 26,88 | 00:00:00 | | 2004-05-19 | 27,56 | 1.248.900 | 29,30 | 27,35 | 28,50 | 00:00:00 | | 2004-05-20 | 27,11 | 1.385.400 | 28,00 | 26,40 | 27,00 | 00:00:00 | | 2004-05-21 | 26,99 | 1.387.500 | 27,30 | 25,62 | 27,10 | 00:00:00 | | 2004-05-24 | 27,80 | 434.700 | 28,15 | 26,93 | 27,45 | 00:00:00 | | 2004-05-25 | 27,99 | 689.400 | 28,15 | 27,42 | 27,50 | 00:00:00 | | 2004-05-26 | 28,19 | 1.145.000 | 28,19 | 26,60 | 28,00 | 00:00:00 | | 2004-05-27 | 29,46 | 1.481.500 | 29,90 | 27,90 | 28,00 | 00:00:00 | | 2004-05-28 | 29,60 | 1.207.500 | 30,89 | 28,80 | 29,69 | 00:00:00 | | 2004-05-31 | 29,65 | 259.300 | 30,30 | 29,11 | 29,79 | 00:00:00 | | 2004-06-01 | 29,81 | 775.000 | 29,98 | 29,10 | 29,10 | 00:00:00 | | 2004-06-02 | 30,19 | 1.324.100 | 30,51 | 29,85 | 30,26 | 00:00:00 | | 2004-06-03 | 29,70 | 664.600 | 30,30 | 29,30 | 30,30 | 00:00:00 | | 2004-06-04 | 29,95 | 967.200 | 30,25 | 29,70 | 30,10 | 00:00:00 | | 2004-06-07 | 30,65 | 1.172.600 | 30,65 | 29,81 | 30,26 | 00:00:00 | | 2004-06-08 | 30,00 | 846.900 | 30,50 | 29,81 | 30,40 | 00:00:00 | | 2004-06-09 | 29,60 | 940.500 | 30,14 | 29,02 | 30,14 | 00:00:00 | | 2004-06-10 | 29,60 | 0 | 29,60 | 29,60 | 29,60 | 00:00:00 | | 2004-06-11 | 30,01 | 399.000 | 30,40 | 29,40 | 29,60 | 00:00:00 | | 2004-06-14 | 30,00 | 928.700 | 30,00 | 29,41 | 29,84 | 00:00:00 | | 2004-06-15 | 30,90 | 1.093.000 | 30,90 | 30,45 | 30,50 | 00:00:00 | | 2004-06-16 | 31,04 | 1.694.000 | 31,39 | 30,21 | 30,90 | 00:00:00 | | 2004-06-17 | 30,00 | 1.541.400 | 31,39 | 29,83 | 31,00 | 00:00:00 | | 2004-06-18 | 29,89 | 788.000 | 30,30 | 29,35 | 29,70 | 00:00:00 | | 2004-06-21 | 30,10 | 431.300 | 30,80 | 29,75 | 30,00 | 00:00:00 | | 2004-06-22 | 29,10 | 481.300 | 30,00 | 28,80 | 29,90 | 00:00:00 | | 2004-06-23 | 30,10 | 1.259.200 | 30,22 | 29,16 | 29,50 | 00:00:00 | | 2004-06-24 | 30,72 | 1.805.100 | 30,99 | 30,31 | 30,31 | 00:00:00 | | 2004-06-25 | 31,85 | 1.742.000 | 32,55 | 30,64 | 30,75 | 00:00:00 | | 2004-06-28 | 30,97 | 990.500 | 32,49 | 30,80 | 32,22 | 00:00:00 | | 2004-06-29 | 32,25 | 906.400 | 32,32 | 31,01 | 31,55 | 00:00:00 | | 2004-06-30 | 32,20 | 2.013.600 | 32,50 | 31,42 | 32,21 | 00:00:00 | | 2004-07-01 | 33,00 | 1.347.900 | 33,09 | 31,56 | 32,31 | 00:00:00 | | 2004-07-02 | 34,30 | 1.504.500 | 34,49 | 33,13 | 33,13 | 00:00:00 | | 2004-07-05 | 35,40 | 966.000 | 35,40 | 34,30 | 34,60 | 00:00:00 | | 2004-07-06 | 34,65 | 1.099.800 | 35,19 | 34,41 | 34,99 | 00:00:00 | | 2004-07-07 | 35,41 | 845.600 | 35,45 | 34,65 | 35,10 | 00:00:00 | | 2004-07-08 | 35,23 | 997.800 | 35,38 | 34,80 | 35,38 | 00:00:00 | | 2004-07-09 | 35,23 | 0 | 35,23 | 35,23 | 35,23 | 00:00:00 | | 2004-07-12 | 36,74 | 1.570.300 | 36,75 | 35,40 | 35,43 | 00:00:00 | | 2004-07-13 | 38,15 | 1.484.600 | 38,50 | 36,75 | 36,83 | 00:00:00 | | 2004-07-14 | 38,90 | 1.796.400 | 39,70 | 37,51 | 37,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
