|
 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 | | 2004-07-14 | 38,90 | 1.796.400 | 39,70 | 37,51 | 37,70 | 00:00:00 | | 2004-07-15 | 39,02 | 1.865.100 | 39,68 | 38,48 | 39,20 | 00:00:00 | | 2004-07-16 | 39,20 | 1.559.400 | 39,70 | 38,47 | 39,50 | 00:00:00 | | 2004-07-19 | 38,05 | 565.000 | 39,45 | 38,01 | 39,10 | 00:00:00 | | 2004-07-20 | 39,16 | 689.900 | 39,16 | 37,60 | 38,01 | 00:00:00 | | 2004-07-21 | 38,30 | 914.500 | 39,59 | 38,11 | 39,36 | 00:00:00 | | 2004-07-22 | 38,91 | 1.033.800 | 39,20 | 37,60 | 38,30 | 00:00:00 | | 2004-07-23 | 39,40 | 1.334.800 | 40,85 | 38,52 | 38,75 | 00:00:00 | | 2004-07-26 | 38,71 | 820.100 | 40,10 | 37,24 | 40,00 | 00:00:00 | | 2004-07-27 | 40,20 | 873.700 | 40,20 | 38,80 | 39,00 | 00:00:00 | | 2004-07-28 | 41,50 | 1.247.100 | 41,80 | 39,70 | 40,38 | 00:00:00 | | 2004-07-29 | 42,00 | 889.200 | 42,20 | 40,76 | 41,60 | 00:00:00 | | 2004-07-30 | 43,15 | 831.200 | 43,50 | 41,33 | 41,90 | 00:00:00 | | 2004-08-02 | 44,25 | 1.006.800 | 44,30 | 42,02 | 42,70 | 00:00:00 | | 2004-08-03 | 44,36 | 1.100.200 | 45,30 | 44,17 | 44,50 | 00:00:00 | | 2004-08-04 | 42,90 | 1.550.200 | 45,10 | 42,51 | 43,98 | 00:00:00 | | 2004-08-05 | 41,10 | 1.966.800 | 43,01 | 40,51 | 43,00 | 00:00:00 | | 2004-08-06 | 42,70 | 1.185.000 | 42,95 | 40,31 | 41,62 | 00:00:00 | | 2004-08-09 | 41,49 | 1.704.600 | 43,40 | 41,30 | 43,02 | 00:00:00 | | 2004-08-10 | 42,24 | 1.887.800 | 42,40 | 41,50 | 42,10 | 00:00:00 | | 2004-08-11 | 42,20 | 1.177.100 | 43,00 | 41,60 | 42,19 | 00:00:00 | | 2004-08-12 | 43,38 | 1.033.000 | 43,99 | 41,87 | 42,50 | 00:00:00 | | 2004-08-13 | 43,60 | 996.900 | 44,30 | 43,20 | 43,50 | 00:00:00 | | 2004-08-16 | 45,29 | 1.215.900 | 45,48 | 43,60 | 43,80 | 00:00:00 | | 2004-08-17 | 45,10 | 945.600 | 45,98 | 44,73 | 45,50 | 00:00:00 | | 2004-08-18 | 46,65 | 1.457.800 | 46,70 | 44,50 | 44,84 | 00:00:00 | | 2004-08-19 | 46,25 | 935.100 | 47,70 | 45,67 | 46,80 | 00:00:00 | | 2004-08-20 | 46,65 | 933.300 | 47,20 | 46,21 | 46,21 | 00:00:00 | | 2004-08-23 | 45,41 | 620.900 | 46,98 | 45,26 | 46,75 | 00:00:00 | | 2004-08-24 | 45,20 | 669.100 | 46,50 | 44,75 | 46,50 | 00:00:00 | | 2004-08-25 | 45,40 | 671.900 | 45,98 | 44,02 | 45,50 | 00:00:00 | | 2004-08-26 | 45,10 | 545.800 | 45,50 | 44,51 | 45,11 | 00:00:00 | | 2004-08-27 | 45,90 | 780.100 | 46,30 | 45,30 | 45,95 | 00:00:00 | | 2004-08-30 | 45,65 | 707.700 | 45,70 | 44,02 | 44,50 | 00:00:00 | | 2004-08-31 | 46,30 | 733.300 | 46,90 | 45,20 | 46,01 | 00:00:00 | | 2004-09-01 | 45,91 | 542.500 | 46,94 | 45,15 | 46,01 | 00:00:00 | | 2004-09-02 | 45,90 | 1.259.800 | 46,25 | 45,10 | 45,51 | 00:00:00 | | 2004-09-03 | 45,30 | 693.000 | 46,25 | 45,15 | 46,00 | 00:00:00 | | 2004-09-06 | 45,45 | 122.200 | 45,88 | 45,09 | 45,51 | 00:00:00 | | 2004-09-07 | 45,45 | 0 | 45,45 | 45,45 | 45,45 | 00:00:00 | | 2004-09-08 | 44,35 | 848.500 | 46,00 | 44,35 | 45,80 | 00:00:00 | | 2004-09-09 | 43,25 | 1.061.500 | 44,80 | 42,37 | 44,50 | 00:00:00 | | 2004-09-10 | 42,35 | 759.200 | 43,20 | 42,00 | 43,13 | 00:00:00 | | 2004-09-13 | 43,00 | 701.300 | 43,79 | 42,21 | 42,34 | 00:00:00 | | 2004-09-14 | 44,23 | 561.200 | 44,40 | 42,40 | 43,04 | 00:00:00 | | 2004-09-15 | 44,30 | 574.000 | 44,80 | 44,01 | 44,27 | 00:00:00 | | 2004-09-16 | 44,74 | 942.000 | 44,95 | 43,75 | 44,59 | 00:00:00 | | 2004-09-17 | 44,90 | 858.200 | 45,35 | 44,54 | 44,89 | 00:00:00 | | 2004-09-20 | 44,60 | 860.300 | 45,85 | 44,60 | 45,63 | 00:00:00 | | 2004-09-21 | 44,80 | 839.800 | 45,15 | 44,22 | 45,00 | 00:00:00 | | 2004-09-22 | 43,60 | 856.800 | 45,20 | 43,25 | 44,96 | 00:00:00 | | 2004-09-23 | 43,70 | 771.700 | 44,20 | 43,30 | 43,91 | 00:00:00 | | 2004-09-24 | 42,20 | 1.322.000 | 43,65 | 42,10 | 43,51 | 00:00:00 | | 2004-09-27 | 41,20 | 907.700 | 42,39 | 41,05 | 42,10 | 00:00:00 | | 2004-09-28 | 43,95 | 1.345.100 | 43,99 | 40,52 | 41,50 | 00:00:00 | | 2004-09-29 | 43,85 | 533.900 | 44,90 | 43,25 | 43,91 | 00:00:00 | | 2004-09-30 | 44,30 | 922.000 | 44,92 | 43,62 | 43,85 | 00:00:00 | | 2004-10-01 | 44,40 | 940.300 | 44,94 | 44,06 | 44,80 | 00:00:00 | | 2004-10-04 | 45,40 | 939.800 | 45,50 | 44,70 | 44,70 | 00:00:00 | | 2004-10-05 | 45,75 | 1.228.500 | 46,00 | 44,76 | 45,40 | 00:00:00 | | 2004-10-06 | 46,70 | 1.374.100 | 46,77 | 45,05 | 45,55 | 00:00:00 | | 2004-10-07 | 47,68 | 907.700 | 47,88 | 46,00 | 46,00 | 00:00:00 | | 2004-10-08 | 45,90 | 1.116.800 | 48,60 | 45,51 | 47,93 | 00:00:00 | | 2004-10-11 | 45,85 | 249.000 | 46,50 | 45,50 | 45,99 | 00:00:00 | | 2004-10-12 | 45,85 | 0 | 45,85 | 45,85 | 45,85 | 00:00:00 | | 2004-10-13 | 44,65 | 1.563.200 | 45,91 | 43,82 | 45,90 | 00:00:00 | | 2004-10-14 | 43,70 | 1.182.500 | 44,60 | 42,60 | 44,60 | 00:00:00 | | 2004-10-15 | 43,90 | 1.213.800 | 45,10 | 43,50 | 44,60 | 00:00:00 | | 2004-10-18 | 43,10 | 1.222.100 | 44,30 | 42,10 | 42,90 | 00:00:00 | | 2004-10-19 | 41,17 | 1.959.200 | 43,75 | 41,00 | 42,81 | 00:00:00 | | 2004-10-20 | 41,30 | 1.182.400 | 41,70 | 40,01 | 41,30 | 00:00:00 | | 2004-10-21 | 41,15 | 610.500 | 41,95 | 40,80 | 40,99 | 00:00:00 | | 2004-10-22 | 39,94 | 1.209.500 | 42,18 | 39,55 | 41,82 | 00:00:00 | | 2004-10-25 | 38,95 | 1.481.200 | 40,00 | 38,20 | 40,00 | 00:00:00 | | 2004-10-26 | 39,89 | 1.035.000 | 39,89 | 38,81 | 39,20 | 00:00:00 | | 2004-10-27 | 42,00 | 1.905.000 | 42,10 | 40,06 | 40,20 | 00:00:00 | | 2004-10-28 | 41,60 | 1.591.400 | 42,20 | 40,36 | 40,67 | 00:00:00 | | 2004-10-29 | 43,03 | 1.146.200 | 43,45 | 41,90 | 41,90 | 00:00:00 | | 2004-11-01 | 44,00 | 466.100 | 44,00 | 42,59 | 43,70 | 00:00:00 | | 2004-11-02 | 44,00 | 0 | 44,00 | 44,00 | 44,00 | 00:00:00 | | 2004-11-03 | 44,51 | 1.212.400 | 45,00 | 44,03 | 44,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
