|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 40,50 | 1.126.900 | 40,50 | 39,06 | 40,30 | 00:00:00 | | 2005-06-16 | 40,80 | 1.573.700 | 41,88 | 40,61 | 41,50 | 00:00:00 | | 2005-06-17 | 41,30 | 1.327.600 | 42,00 | 41,00 | 41,00 | 00:00:00 | | 2005-06-20 | 41,20 | 1.423.000 | 41,84 | 39,80 | 41,25 | 00:00:00 | | 2005-06-21 | 40,21 | 1.633.200 | 40,85 | 39,75 | 40,80 | 00:00:00 | | 2005-06-22 | 39,74 | 1.223.700 | 40,60 | 39,15 | 40,30 | 00:00:00 | | 2005-06-23 | 37,89 | 1.041.400 | 40,19 | 37,81 | 39,50 | 00:00:00 | | 2005-06-24 | 38,29 | 668.600 | 38,48 | 37,51 | 38,20 | 00:00:00 | | 2005-06-27 | 38,14 | 838.300 | 38,59 | 37,30 | 37,75 | 00:00:00 | | 2005-06-28 | 38,60 | 756.300 | 39,25 | 38,19 | 38,19 | 00:00:00 | | 2005-06-29 | 39,10 | 996.300 | 39,69 | 38,70 | 39,00 | 00:00:00 | | 2005-06-30 | 38,10 | 902.800 | 39,65 | 37,84 | 39,40 | 00:00:00 | | 2005-07-01 | 39,20 | 725.200 | 39,49 | 38,15 | 38,50 | 00:00:00 | | 2005-07-04 | 38,15 | 392.400 | 38,90 | 38,08 | 38,69 | 00:00:00 | | 2005-07-05 | 36,65 | 1.300.800 | 38,28 | 36,50 | 38,11 | 00:00:00 | | 2005-07-06 | 36,20 | 1.372.000 | 36,80 | 35,50 | 36,30 | 00:00:00 | | 2005-07-07 | 35,51 | 1.057.100 | 36,40 | 35,50 | 35,50 | 00:00:00 | | 2005-07-08 | 35,20 | 1.901.000 | 36,39 | 34,61 | 35,84 | 00:00:00 | | 2005-07-11 | 37,50 | 999.400 | 37,66 | 35,31 | 35,31 | 00:00:00 | | 2005-07-12 | 40,48 | 2.498.000 | 40,66 | 37,03 | 37,66 | 00:00:00 | | 2005-07-13 | 42,35 | 3.728.100 | 43,40 | 40,36 | 40,36 | 00:00:00 | | 2005-07-14 | 41,50 | 1.738.200 | 43,60 | 41,10 | 42,65 | 00:00:00 | | 2005-07-15 | 39,50 | 1.540.100 | 40,69 | 39,50 | 40,35 | 00:00:00 | | 2005-07-18 | 39,19 | 1.117.900 | 40,20 | 38,60 | 39,50 | 00:00:00 | | 2005-07-19 | 39,87 | 1.502.500 | 39,87 | 38,56 | 38,70 | 00:00:00 | | 2005-07-20 | 42,00 | 3.156.300 | 42,40 | 39,69 | 41,90 | 00:00:00 | | 2005-07-21 | 43,00 | 2.503.000 | 44,00 | 42,01 | 42,78 | 00:00:00 | | 2005-07-22 | 40,53 | 2.530.800 | 43,60 | 40,06 | 42,90 | 00:00:00 | | 2005-07-25 | 37,45 | 2.212.800 | 39,70 | 37,45 | 39,70 | 00:00:00 | | 2005-07-26 | 38,98 | 1.943.100 | 39,21 | 37,10 | 37,70 | 00:00:00 | | 2005-07-27 | 41,35 | 3.560.400 | 41,47 | 39,81 | 40,49 | 00:00:00 | | 2005-07-28 | 42,30 | 2.780.300 | 42,40 | 41,25 | 41,83 | 00:00:00 | | 2005-07-29 | 42,77 | 1.110.900 | 43,20 | 42,05 | 42,30 | 00:00:00 | | 2005-08-01 | 43,19 | 820.300 | 43,50 | 41,57 | 42,00 | 00:00:00 | | 2005-08-02 | 45,00 | 1.855.700 | 45,19 | 43,20 | 43,40 | 00:00:00 | | 2005-08-03 | 45,86 | 2.400.100 | 46,90 | 45,23 | 45,50 | 00:00:00 | | 2005-08-04 | 45,75 | 1.178.300 | 46,71 | 44,82 | 44,90 | 00:00:00 | | 2005-08-05 | 45,60 | 1.140.600 | 46,59 | 45,32 | 46,01 | 00:00:00 | | 2005-08-08 | 46,03 | 1.534.100 | 46,98 | 45,92 | 46,48 | 00:00:00 | | 2005-08-09 | 48,00 | 1.609.100 | 48,30 | 46,50 | 46,76 | 00:00:00 | | 2005-08-10 | 47,11 | 2.189.200 | 48,89 | 46,80 | 48,77 | 00:00:00 | | 2005-08-11 | 46,29 | 2.164.500 | 48,60 | 45,23 | 46,50 | 00:00:00 | | 2005-08-12 | 45,90 | 2.150.600 | 46,15 | 43,95 | 44,60 | 00:00:00 | | 2005-08-15 | 47,60 | 1.379.200 | 47,60 | 46,51 | 46,80 | 00:00:00 | | 2005-08-16 | 46,93 | 1.380.200 | 49,13 | 46,55 | 47,60 | 00:00:00 | | 2005-08-17 | 48,20 | 2.095.100 | 48,30 | 47,01 | 47,25 | 00:00:00 | | 2005-08-18 | 47,00 | 1.200.000 | 48,15 | 46,53 | 47,65 | 00:00:00 | | 2005-08-19 | 46,00 | 1.790.900 | 47,38 | 44,10 | 46,80 | 00:00:00 | | 2005-08-22 | 47,84 | 941.400 | 47,95 | 46,50 | 47,00 | 00:00:00 | | 2005-08-23 | 46,76 | 1.063.000 | 47,35 | 45,85 | 46,75 | 00:00:00 | | 2005-08-24 | 46,07 | 1.274.700 | 46,18 | 45,50 | 45,96 | 00:00:00 | | 2005-08-25 | 47,60 | 1.102.500 | 47,80 | 45,80 | 46,70 | 00:00:00 | | 2005-08-26 | 47,49 | 996.400 | 47,95 | 46,85 | 47,80 | 00:00:00 | | 2005-08-29 | 48,15 | 945.000 | 48,39 | 46,99 | 47,50 | 00:00:00 | | 2005-08-30 | 48,70 | 1.535.900 | 49,30 | 48,40 | 48,75 | 00:00:00 | | 2005-08-31 | 48,86 | 1.896.800 | 49,48 | 48,70 | 49,09 | 00:00:00 | | 2005-09-01 | 46,30 | 1.127.000 | 46,70 | 45,60 | 46,70 | 00:00:00 | | 2005-09-02 | 47,28 | 1.317.900 | 47,30 | 46,32 | 46,41 | 00:00:00 | | 2005-09-05 | 47,90 | 533.900 | 47,90 | 47,21 | 47,30 | 00:00:00 | | 2005-09-06 | 48,60 | 1.228.200 | 48,60 | 47,31 | 47,86 | 00:00:00 | | 2005-09-07 | 48,60 | 0 | 48,60 | 48,60 | 48,60 | 00:00:00 | | 2005-09-08 | 48,95 | 969.000 | 48,95 | 48,17 | 48,30 | 00:00:00 | | 2005-09-09 | 49,89 | 997.700 | 50,10 | 48,80 | 48,96 | 00:00:00 | | 2005-09-12 | 49,36 | 509.800 | 49,80 | 49,00 | 49,80 | 00:00:00 | | 2005-09-13 | 49,20 | 996.000 | 49,70 | 48,70 | 49,33 | 00:00:00 | | 2005-09-14 | 49,81 | 1.533.900 | 50,10 | 48,82 | 49,00 | 00:00:00 | | 2005-09-15 | 52,40 | 1.575.300 | 52,40 | 50,30 | 50,30 | 00:00:00 | | 2005-09-16 | 55,20 | 2.102.300 | 55,20 | 52,50 | 52,76 | 00:00:00 | | 2005-09-19 | 54,00 | 1.611.600 | 56,00 | 53,51 | 55,10 | 00:00:00 | | 2005-09-20 | 53,36 | 1.895.900 | 54,61 | 52,50 | 54,50 | 00:00:00 | | 2005-09-21 | 55,00 | 1.805.000 | 55,40 | 51,50 | 52,49 | 00:00:00 | | 2005-09-22 | 54,10 | 780.900 | 55,50 | 53,20 | 55,40 | 00:00:00 | | 2005-09-23 | 53,58 | 996.200 | 54,60 | 53,20 | 54,00 | 00:00:00 | | 2005-09-26 | 52,20 | 979.900 | 53,94 | 51,99 | 53,94 | 00:00:00 | | 2005-09-27 | 50,24 | 1.706.200 | 52,53 | 50,19 | 52,50 | 00:00:00 | | 2005-09-28 | 51,25 | 1.498.400 | 51,75 | 50,70 | 51,00 | 00:00:00 | | 2005-09-29 | 50,31 | 1.162.700 | 51,76 | 50,06 | 51,76 | 00:00:00 | | 2005-09-30 | 51,90 | 710.400 | 51,90 | 50,16 | 50,46 | 00:00:00 | | 2005-10-03 | 52,75 | 1.123.800 | 53,25 | 51,70 | 51,90 | 00:00:00 | | 2005-10-04 | 49,59 | 1.828.700 | 53,49 | 49,59 | 52,86 | 00:00:00 | | 2005-10-05 | 46,95 | 2.243.400 | 49,10 | 46,73 | 47,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
