|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 44,51 | 1.212.400 | 45,00 | 44,03 | 44,03 | 00:00:00 | | 2004-11-04 | 45,64 | 1.094.100 | 45,64 | 43,95 | 44,65 | 00:00:00 | | 2004-11-05 | 44,63 | 1.146.900 | 45,65 | 44,00 | 45,60 | 00:00:00 | | 2004-11-08 | 44,60 | 953.100 | 44,60 | 43,36 | 44,29 | 00:00:00 | | 2004-11-09 | 45,80 | 1.328.700 | 46,20 | 44,60 | 44,60 | 00:00:00 | | 2004-11-10 | 45,85 | 875.200 | 46,40 | 45,35 | 46,31 | 00:00:00 | | 2004-11-11 | 45,90 | 675.400 | 46,26 | 45,12 | 45,80 | 00:00:00 | | 2004-11-12 | 48,20 | 1.017.700 | 48,20 | 45,97 | 45,97 | 00:00:00 | | 2004-11-15 | 48,20 | 0 | 48,20 | 48,20 | 48,20 | 00:00:00 | | 2004-11-16 | 49,20 | 1.223.300 | 49,48 | 47,60 | 48,00 | 00:00:00 | | 2004-11-17 | 48,82 | 1.163.000 | 49,95 | 48,40 | 48,90 | 00:00:00 | | 2004-11-18 | 47,99 | 924.400 | 49,25 | 47,01 | 48,82 | 00:00:00 | | 2004-11-19 | 47,00 | 915.400 | 48,31 | 46,05 | 47,00 | 00:00:00 | | 2004-11-22 | 47,21 | 851.900 | 48,00 | 45,80 | 46,65 | 00:00:00 | | 2004-11-23 | 48,69 | 1.635.700 | 48,85 | 46,90 | 47,54 | 00:00:00 | | 2004-11-24 | 49,65 | 1.426.800 | 50,30 | 48,70 | 48,70 | 00:00:00 | | 2004-11-25 | 50,50 | 470.800 | 50,75 | 49,90 | 50,20 | 00:00:00 | | 2004-11-26 | 51,25 | 714.900 | 51,61 | 49,80 | 50,10 | 00:00:00 | | 2004-11-29 | 51,70 | 997.700 | 51,75 | 50,05 | 51,40 | 00:00:00 | | 2004-11-30 | 54,95 | 1.597.600 | 54,95 | 51,39 | 51,39 | 00:00:00 | | 2004-12-01 | 53,70 | 2.245.400 | 55,80 | 53,15 | 54,30 | 00:00:00 | | 2004-12-02 | 52,08 | 665.600 | 54,09 | 51,85 | 53,90 | 00:00:00 | | 2004-12-03 | 53,19 | 603.900 | 53,85 | 52,39 | 53,00 | 00:00:00 | | 2004-12-06 | 52,90 | 600.400 | 53,48 | 52,60 | 53,48 | 00:00:00 | | 2004-12-07 | 50,45 | 1.070.600 | 52,90 | 50,06 | 52,90 | 00:00:00 | | 2004-12-08 | 50,90 | 1.185.200 | 51,10 | 49,65 | 50,70 | 00:00:00 | | 2004-12-09 | 49,45 | 996.500 | 51,99 | 49,00 | 51,29 | 00:00:00 | | 2004-12-10 | 49,70 | 691.100 | 50,40 | 49,20 | 49,70 | 00:00:00 | | 2004-12-13 | 51,75 | 596.600 | 51,85 | 49,94 | 50,10 | 00:00:00 | | 2004-12-14 | 53,10 | 974.900 | 53,22 | 52,30 | 52,30 | 00:00:00 | | 2004-12-15 | 53,15 | 1.778.000 | 53,95 | 51,50 | 53,25 | 00:00:00 | | 2004-12-16 | 54,60 | 1.380.100 | 54,78 | 52,90 | 53,30 | 00:00:00 | | 2004-12-17 | 54,70 | 776.300 | 54,70 | 53,50 | 54,49 | 00:00:00 | | 2004-12-20 | 53,71 | 541.400 | 54,70 | 53,30 | 54,60 | 00:00:00 | | 2004-12-21 | 53,69 | 748.700 | 53,98 | 53,30 | 53,40 | 00:00:00 | | 2004-12-22 | 52,80 | 457.100 | 54,15 | 52,71 | 53,75 | 00:00:00 | | 2004-12-23 | 52,28 | 466.700 | 52,79 | 52,01 | 52,28 | 00:00:00 | | 2004-12-24 | 52,28 | 0 | 52,28 | 52,28 | 52,28 | 00:00:00 | | 2004-12-27 | 52,99 | 304.700 | 53,00 | 52,30 | 52,30 | 00:00:00 | | 2004-12-28 | 53,75 | 578.300 | 53,82 | 52,95 | 53,00 | 00:00:00 | | 2004-12-29 | 54,25 | 608.500 | 54,29 | 53,75 | 53,75 | 00:00:00 | | 2004-12-30 | 53,95 | 380.300 | 54,13 | 53,74 | 53,95 | 00:00:00 | | 2004-12-31 | 53,95 | 0 | 53,95 | 53,95 | 53,95 | 00:00:00 | | 2005-01-03 | 51,80 | 1.076.400 | 54,60 | 51,50 | 54,20 | 00:00:00 | | 2005-01-04 | 49,71 | 1.388.000 | 52,50 | 49,52 | 52,01 | 00:00:00 | | 2005-01-05 | 49,80 | 1.204.800 | 50,20 | 49,02 | 50,09 | 00:00:00 | | 2005-01-06 | 48,50 | 983.900 | 50,01 | 48,22 | 50,01 | 00:00:00 | | 2005-01-07 | 48,30 | 1.063.100 | 49,70 | 47,60 | 48,90 | 00:00:00 | | 2005-01-10 | 48,40 | 1.418.000 | 49,10 | 47,35 | 48,90 | 00:00:00 | | 2005-01-11 | 49,29 | 777.200 | 49,69 | 48,25 | 48,57 | 00:00:00 | | 2005-01-12 | 50,60 | 832.600 | 50,60 | 48,51 | 49,62 | 00:00:00 | | 2005-01-13 | 53,55 | 1.772.600 | 53,65 | 50,91 | 50,91 | 00:00:00 | | 2005-01-14 | 54,30 | 1.163.400 | 54,30 | 52,42 | 52,89 | 00:00:00 | | 2005-01-17 | 54,00 | 425.500 | 54,40 | 53,60 | 54,00 | 00:00:00 | | 2005-01-18 | 52,90 | 874.200 | 53,81 | 52,51 | 53,40 | 00:00:00 | | 2005-01-19 | 53,30 | 426.600 | 53,60 | 52,80 | 53,01 | 00:00:00 | | 2005-01-20 | 52,00 | 720.500 | 52,48 | 51,50 | 52,48 | 00:00:00 | | 2005-01-21 | 51,75 | 698.000 | 52,71 | 51,12 | 52,49 | 00:00:00 | | 2005-01-24 | 51,81 | 648.600 | 52,30 | 51,30 | 51,70 | 00:00:00 | | 2005-01-25 | 51,81 | 0 | 51,81 | 51,81 | 51,81 | 00:00:00 | | 2005-01-26 | 52,30 | 950.600 | 54,00 | 52,14 | 52,59 | 00:00:00 | | 2005-01-27 | 51,35 | 1.466.600 | 52,09 | 50,63 | 50,80 | 00:00:00 | | 2005-01-28 | 52,50 | 876.600 | 52,50 | 50,70 | 51,60 | 00:00:00 | | 2005-01-31 | 53,50 | 336.000 | 53,60 | 52,90 | 52,94 | 00:00:00 | | 2005-02-01 | 53,50 | 1.218.500 | 54,35 | 53,22 | 53,40 | 00:00:00 | | 2005-02-02 | 55,45 | 1.287.700 | 55,45 | 53,50 | 53,50 | 00:00:00 | | 2005-02-03 | 56,10 | 939.100 | 56,30 | 54,80 | 55,48 | 00:00:00 | | 2005-02-04 | 57,00 | 586.400 | 57,00 | 56,00 | 56,10 | 00:00:00 | | 2005-02-07 | 57,00 | 0 | 57,00 | 57,00 | 57,00 | 00:00:00 | | 2005-02-08 | 57,00 | 0 | 57,00 | 57,00 | 57,00 | 00:00:00 | | 2005-02-09 | 57,99 | 467.700 | 57,99 | 56,35 | 56,50 | 00:00:00 | | 2005-02-10 | 57,98 | 819.400 | 57,98 | 56,10 | 57,17 | 00:00:00 | | 2005-02-11 | 59,60 | 1.692.300 | 60,00 | 57,61 | 57,75 | 00:00:00 | | 2005-02-14 | 59,00 | 637.200 | 60,50 | 58,18 | 58,99 | 00:00:00 | | 2005-02-15 | 59,30 | 482.500 | 59,90 | 57,53 | 58,00 | 00:00:00 | | 2005-02-16 | 60,70 | 1.706.100 | 61,82 | 58,70 | 59,20 | 00:00:00 | | 2005-02-17 | 62,90 | 1.403.400 | 62,90 | 60,21 | 61,82 | 00:00:00 | | 2005-02-18 | 63,25 | 1.155.900 | 63,84 | 62,20 | 62,89 | 00:00:00 | | 2005-02-21 | 64,39 | 853.900 | 65,40 | 62,21 | 62,79 | 00:00:00 | | 2005-02-22 | 63,78 | 2.329.100 | 64,98 | 61,50 | 62,60 | 00:00:00 | | 2005-02-23 | 65,50 | 892.200 | 66,28 | 64,10 | 64,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
