|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 65,50 | 892.200 | 66,28 | 64,10 | 64,54 | 00:00:00 | | 2005-02-24 | 68,85 | 1.374.600 | 69,20 | 66,55 | 67,30 | 00:00:00 | | 2005-02-25 | 68,30 | 1.784.200 | 71,00 | 68,00 | 69,15 | 00:00:00 | | 2005-02-28 | 68,90 | 698.000 | 69,70 | 66,70 | 68,65 | 00:00:00 | | 2005-03-01 | 67,75 | 1.194.700 | 70,50 | 67,55 | 68,07 | 00:00:00 | | 2005-03-02 | 66,90 | 1.004.600 | 67,50 | 63,71 | 64,50 | 00:00:00 | | 2005-03-03 | 65,95 | 1.059.000 | 68,55 | 65,40 | 67,61 | 00:00:00 | | 2005-03-04 | 66,60 | 1.238.900 | 67,82 | 64,70 | 65,45 | 00:00:00 | | 2005-03-07 | 68,50 | 866.400 | 68,80 | 66,80 | 66,80 | 00:00:00 | | 2005-03-08 | 67,40 | 843.300 | 68,30 | 67,00 | 68,00 | 00:00:00 | | 2005-03-09 | 65,15 | 1.289.000 | 66,60 | 64,50 | 66,60 | 00:00:00 | | 2005-03-10 | 63,58 | 2.057.000 | 64,58 | 61,75 | 64,30 | 00:00:00 | | 2005-03-11 | 62,00 | 1.151.700 | 64,90 | 62,00 | 64,15 | 00:00:00 | | 2005-03-14 | 61,05 | 1.088.300 | 62,50 | 59,66 | 62,50 | 00:00:00 | | 2005-03-15 | 61,40 | 1.017.400 | 62,10 | 59,80 | 61,11 | 00:00:00 | | 2005-03-16 | 61,10 | 1.440.200 | 61,50 | 59,82 | 60,80 | 00:00:00 | | 2005-03-17 | 61,00 | 1.647.900 | 61,29 | 59,11 | 60,00 | 00:00:00 | | 2005-03-18 | 59,00 | 1.225.300 | 61,94 | 58,27 | 60,99 | 00:00:00 | | 2005-03-21 | 58,24 | 801.400 | 59,40 | 57,50 | 59,00 | 00:00:00 | | 2005-03-22 | 57,02 | 1.536.800 | 60,90 | 56,11 | 58,70 | 00:00:00 | | 2005-03-23 | 57,85 | 1.120.000 | 59,00 | 56,33 | 57,24 | 00:00:00 | | 2005-03-24 | 60,15 | 852.400 | 60,30 | 56,35 | 59,40 | 00:00:00 | | 2005-03-25 | 60,15 | 0 | 60,15 | 60,15 | 60,15 | 00:00:00 | | 2005-03-28 | 57,60 | 596.400 | 60,30 | 57,20 | 60,15 | 00:00:00 | | 2005-03-29 | 55,50 | 1.504.000 | 59,05 | 54,86 | 58,60 | 00:00:00 | | 2005-03-30 | 56,65 | 935.200 | 56,85 | 54,70 | 56,10 | 00:00:00 | | 2005-03-31 | 57,50 | 1.002.500 | 57,85 | 56,20 | 57,11 | 00:00:00 | | 2005-04-01 | 57,79 | 1.178.100 | 59,31 | 56,52 | 58,25 | 00:00:00 | | 2005-04-04 | 57,00 | 754.600 | 57,49 | 55,60 | 57,49 | 00:00:00 | | 2005-04-05 | 54,79 | 1.273.800 | 57,89 | 54,22 | 57,30 | 00:00:00 | | 2005-04-06 | 52,30 | 1.571.300 | 55,50 | 52,30 | 55,30 | 00:00:00 | | 2005-04-07 | 53,90 | 2.360.800 | 53,90 | 51,16 | 53,20 | 00:00:00 | | 2005-04-08 | 52,60 | 1.089.800 | 53,90 | 52,17 | 52,60 | 00:00:00 | | 2005-04-11 | 51,45 | 1.274.000 | 52,80 | 50,70 | 52,80 | 00:00:00 | | 2005-04-12 | 51,30 | 1.577.200 | 52,00 | 49,56 | 51,39 | 00:00:00 | | 2005-04-13 | 51,00 | 1.881.300 | 52,32 | 50,12 | 52,00 | 00:00:00 | | 2005-04-14 | 48,00 | 2.040.100 | 51,20 | 47,62 | 50,55 | 00:00:00 | | 2005-04-15 | 48,90 | 1.265.200 | 49,00 | 47,00 | 47,61 | 00:00:00 | | 2005-04-18 | 49,00 | 1.153.800 | 49,98 | 46,10 | 48,13 | 00:00:00 | | 2005-04-19 | 52,19 | 1.179.000 | 52,19 | 49,51 | 49,52 | 00:00:00 | | 2005-04-20 | 51,74 | 1.142.700 | 52,90 | 51,22 | 52,70 | 00:00:00 | | 2005-04-21 | 51,74 | 0 | 51,74 | 51,74 | 51,74 | 00:00:00 | | 2005-04-22 | 52,15 | 697.700 | 52,49 | 51,00 | 52,49 | 00:00:00 | | 2005-04-25 | 53,10 | 603.900 | 53,30 | 51,10 | 52,50 | 00:00:00 | | 2005-04-26 | 53,20 | 1.062.700 | 54,99 | 52,20 | 52,50 | 00:00:00 | | 2005-04-27 | 53,10 | 833.500 | 53,60 | 51,80 | 52,85 | 00:00:00 | | 2005-04-28 | 49,80 | 1.104.200 | 52,60 | 49,51 | 52,50 | 00:00:00 | | 2005-04-29 | 50,00 | 902.000 | 51,40 | 48,20 | 50,89 | 00:00:00 | | 2005-05-02 | 50,00 | 767.200 | 51,95 | 49,01 | 50,20 | 00:00:00 | | 2005-05-03 | 51,12 | 696.300 | 51,95 | 49,45 | 50,75 | 00:00:00 | | 2005-05-04 | 53,15 | 732.200 | 53,50 | 51,56 | 51,76 | 00:00:00 | | 2005-05-05 | 53,45 | 1.605.100 | 54,30 | 52,65 | 53,50 | 00:00:00 | | 2005-05-06 | 53,10 | 767.300 | 54,10 | 52,35 | 53,10 | 00:00:00 | | 2005-05-09 | 50,62 | 947.200 | 53,30 | 50,62 | 53,30 | 00:00:00 | | 2005-05-10 | 48,28 | 1.579.500 | 51,15 | 48,00 | 51,05 | 00:00:00 | | 2005-05-11 | 47,30 | 1.812.900 | 49,09 | 46,70 | 48,60 | 00:00:00 | | 2005-05-12 | 45,00 | 1.879.300 | 48,30 | 44,20 | 47,71 | 00:00:00 | | 2005-05-13 | 43,04 | 2.639.800 | 45,40 | 42,56 | 45,40 | 00:00:00 | | 2005-05-16 | 43,00 | 1.574.600 | 43,70 | 42,01 | 43,10 | 00:00:00 | | 2005-05-17 | 42,77 | 1.314.100 | 43,25 | 41,56 | 42,64 | 00:00:00 | | 2005-05-18 | 43,75 | 3.677.000 | 44,62 | 42,81 | 43,05 | 00:00:00 | | 2005-05-19 | 42,76 | 1.331.800 | 43,68 | 42,07 | 43,39 | 00:00:00 | | 2005-05-20 | 42,30 | 985.500 | 43,00 | 42,06 | 42,80 | 00:00:00 | | 2005-05-23 | 40,41 | 1.506.100 | 42,70 | 40,41 | 42,70 | 00:00:00 | | 2005-05-24 | 42,15 | 2.302.900 | 42,30 | 39,00 | 39,89 | 00:00:00 | | 2005-05-25 | 40,80 | 2.313.900 | 42,50 | 40,60 | 42,31 | 00:00:00 | | 2005-05-26 | 40,80 | 0 | 40,80 | 40,80 | 40,80 | 00:00:00 | | 2005-05-27 | 43,15 | 1.644.500 | 43,50 | 41,01 | 41,30 | 00:00:00 | | 2005-05-30 | 44,75 | 807.200 | 45,40 | 43,20 | 43,50 | 00:00:00 | | 2005-05-31 | 45,10 | 1.580.100 | 46,25 | 44,50 | 44,68 | 00:00:00 | | 2005-06-01 | 45,10 | 1.883.900 | 45,70 | 44,10 | 45,51 | 00:00:00 | | 2005-06-02 | 46,00 | 1.874.300 | 46,53 | 44,71 | 45,29 | 00:00:00 | | 2005-06-03 | 44,00 | 1.344.900 | 45,95 | 43,90 | 45,40 | 00:00:00 | | 2005-06-06 | 41,10 | 1.879.000 | 42,88 | 40,85 | 42,88 | 00:00:00 | | 2005-06-07 | 40,00 | 2.015.500 | 41,45 | 39,70 | 40,79 | 00:00:00 | | 2005-06-08 | 38,50 | 1.832.900 | 41,09 | 38,40 | 39,66 | 00:00:00 | | 2005-06-09 | 37,85 | 1.828.200 | 38,44 | 37,01 | 38,00 | 00:00:00 | | 2005-06-10 | 38,80 | 847.100 | 39,25 | 38,15 | 38,51 | 00:00:00 | | 2005-06-13 | 39,30 | 700.100 | 39,90 | 39,00 | 39,22 | 00:00:00 | | 2005-06-14 | 40,90 | 1.688.100 | 41,60 | 37,45 | 39,40 | 00:00:00 | | 2005-06-15 | 40,50 | 1.126.900 | 40,50 | 39,06 | 40,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
