|
 SID NACIONAL-ON - [Ticker: CSNA3.SA] |     | | Última Transacción | 8,240 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | -0,190 (-2.25%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 8,700 | Mínimo | 8,220 | | Volumen | 10.240.300 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 8,230 x 0 - 8,240 x 0 | Yield | | | Cierre Anterior | 8,430 | PER | 0,00% | | Apertura | 8,650 | 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 CSNA3.SA desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 24,33 | 60.900.000 | 24,33 | 23,00 | 23,33 | 00:00:00 | | 2000-01-04 | 24,67 | 62.700.000 | 24,83 | 23,33 | 24,33 | 00:00:00 | | 2000-01-05 | 26,00 | 46.500.000 | 26,67 | 24,33 | 24,33 | 00:00:00 | | 2000-01-06 | 27,17 | 92.100.000 | 27,50 | 26,33 | 26,33 | 00:00:00 | | 2000-01-07 | 27,00 | 737.100.000 | 27,67 | 27,00 | 27,50 | 00:00:00 | | 2000-01-10 | 27,33 | 183.600.000 | 27,67 | 27,00 | 27,00 | 00:00:00 | | 2000-01-11 | 26,17 | 203.400.000 | 27,17 | 26,17 | 27,00 | 00:00:00 | | 2000-01-12 | 25,00 | 501.000.000 | 26,17 | 25,00 | 26,17 | 00:00:00 | | 2000-01-13 | 22,67 | 49.500.000 | 25,17 | 22,67 | 25,00 | 00:00:00 | | 2000-01-14 | 22,00 | 367.800.000 | 23,33 | 22,00 | 23,33 | 00:00:00 | | 2000-01-17 | 23,37 | 58.800.000 | 23,37 | 22,99 | 23,00 | 00:00:00 | | 2000-01-18 | 22,97 | 84.000.000 | 23,37 | 22,60 | 23,37 | 00:00:00 | | 2000-01-19 | 22,33 | 120.900.000 | 22,70 | 22,00 | 22,70 | 00:00:00 | | 2000-01-20 | 21,67 | 67.800.000 | 22,33 | 21,67 | 22,33 | 00:00:00 | | 2000-01-21 | 20,17 | 877.500.000 | 21,00 | 20,00 | 20,67 | 00:00:00 | | 2000-01-24 | 20,67 | 84.300.000 | 21,33 | 20,67 | 21,00 | 00:00:00 | | 2000-01-25 | 20,67 | 0 | 20,67 | 20,67 | 20,67 | 00:00:00 | | 2000-01-26 | 20,50 | 93.000.000 | 20,67 | 20,40 | 20,67 | 00:00:00 | | 2000-01-27 | 20,17 | 116.400.000 | 20,67 | 19,67 | 20,50 | 00:00:00 | | 2000-01-28 | 20,00 | 75.600.000 | 20,50 | 20,00 | 20,33 | 00:00:00 | | 2000-01-31 | 19,50 | 290.700.000 | 20,00 | 19,50 | 20,00 | 00:00:00 | | 2000-02-01 | 18,83 | 334.500.000 | 19,67 | 18,83 | 19,67 | 00:00:00 | | 2000-02-02 | 18,33 | 246.900.000 | 19,33 | 18,33 | 19,00 | 00:00:00 | | 2000-02-03 | 19,33 | 957.900.000 | 19,60 | 18,67 | 18,67 | 00:00:00 | | 2000-02-04 | 19,80 | 247.800.000 | 19,80 | 19,17 | 19,50 | 00:00:00 | | 2000-02-07 | 19,73 | 309.300.000 | 19,73 | 19,33 | 19,67 | 00:00:00 | | 2000-02-08 | 19,77 | 310.800.000 | 20,37 | 19,67 | 19,74 | 00:00:00 | | 2000-02-09 | 19,30 | 327.000.000 | 20,00 | 19,27 | 20,00 | 00:00:00 | | 2000-02-10 | 19,33 | 340.200.000 | 19,60 | 19,00 | 19,50 | 00:00:00 | | 2000-02-11 | 18,80 | 70.200.000 | 19,43 | 18,80 | 19,33 | 00:00:00 | | 2000-02-14 | 18,17 | 13.800.000 | 18,67 | 18,17 | 18,37 | 00:00:00 | | 2000-02-15 | 18,00 | 44.100.000 | 18,00 | 17,00 | 18,00 | 00:00:00 | | 2000-02-16 | 18,34 | 274.200.000 | 18,57 | 18,33 | 18,33 | 00:00:00 | | 2000-02-17 | 19,00 | 149.100.000 | 19,17 | 18,43 | 18,43 | 00:00:00 | | 2000-02-18 | 18,67 | 70.800.000 | 19,33 | 18,50 | 19,33 | 00:00:00 | | 2000-02-21 | 18,93 | 95.400.000 | 19,00 | 18,33 | 18,33 | 00:00:00 | | 2000-02-22 | 18,97 | 376.200.000 | 19,90 | 18,67 | 19,17 | 00:00:00 | | 2000-02-23 | 18,33 | 35.700.000 | 19,65 | 18,33 | 19,65 | 00:00:00 | | 2000-02-24 | 18,43 | 145.800.000 | 19,53 | 18,33 | 19,17 | 00:00:00 | | 2000-02-25 | 18,00 | 145.200.000 | 18,67 | 17,97 | 18,50 | 00:00:00 | | 2000-02-28 | 18,32 | 116.400.000 | 18,67 | 18,00 | 18,00 | 00:00:00 | | 2000-02-29 | 18,33 | 60.900.000 | 18,60 | 18,33 | 18,34 | 00:00:00 | | 2000-03-01 | 18,73 | 1.588.200.000 | 18,83 | 18,33 | 18,33 | 00:00:00 | | 2000-03-02 | 18,77 | 288.000.000 | 19,33 | 18,77 | 19,00 | 00:00:00 | | 2000-03-03 | 20,00 | 267.000.000 | 20,00 | 19,00 | 19,00 | 00:00:00 | | 2000-03-06 | 20,00 | 0 | 20,00 | 20,00 | 20,00 | 00:00:00 | | 2000-03-07 | 20,00 | 0 | 20,00 | 20,00 | 20,00 | 00:00:00 | | 2000-03-08 | 18,83 | 762.600.000 | 19,00 | 18,73 | 19,00 | 00:00:00 | | 2000-03-09 | 18,53 | 60.600.000 | 19,00 | 18,50 | 19,00 | 00:00:00 | | 2000-03-10 | 18,30 | 33.000.000 | 18,83 | 18,30 | 18,83 | 00:00:00 | | 2000-03-13 | 18,33 | 58.200.000 | 18,33 | 17,50 | 18,27 | 00:00:00 | | 2000-03-14 | 18,33 | 107.700.000 | 18,33 | 18,00 | 18,00 | 00:00:00 | | 2000-03-15 | 18,07 | 270.900.000 | 18,47 | 18,00 | 18,47 | 00:00:00 | | 2000-03-16 | 18,33 | 294.000.000 | 18,50 | 18,22 | 18,27 | 00:00:00 | | 2000-03-17 | 18,33 | 211.500.000 | 18,50 | 18,20 | 18,43 | 00:00:00 | | 2000-03-20 | 18,17 | 10.500.000 | 18,33 | 18,17 | 18,33 | 00:00:00 | | 2000-03-21 | 18,00 | 289.800.000 | 18,30 | 17,93 | 18,27 | 00:00:00 | | 2000-03-22 | 18,47 | 365.100.000 | 18,66 | 18,00 | 18,30 | 00:00:00 | | 2000-03-23 | 18,23 | 270.900.000 | 18,67 | 18,23 | 18,57 | 00:00:00 | | 2000-03-24 | 19,00 | 223.500.000 | 19,00 | 18,33 | 18,33 | 00:00:00 | | 2000-03-27 | 20,17 | 164.100.000 | 20,66 | 19,17 | 19,17 | 00:00:00 | | 2000-03-28 | 20,90 | 343.800.000 | 21,00 | 20,00 | 20,00 | 00:00:00 | | 2000-03-29 | 20,26 | 118.800.000 | 21,07 | 20,00 | 21,07 | 00:00:00 | | 2000-03-30 | 20,17 | 990.000.000 | 20,53 | 19,33 | 19,83 | 00:00:00 | | 2000-03-31 | 20,53 | 677.700.000 | 20,53 | 20,33 | 20,33 | 00:00:00 | | 2000-04-03 | 20,50 | 164.400.000 | 20,50 | 20,34 | 20,34 | 00:00:00 | | 2000-04-04 | 20,50 | 160.800.000 | 20,73 | 20,00 | 20,50 | 00:00:00 | | 2000-04-05 | 20,00 | 98.700.000 | 20,50 | 19,67 | 19,67 | 00:00:00 | | 2000-04-06 | 20,00 | 47.400.000 | 20,66 | 19,33 | 20,66 | 00:00:00 | | 2000-04-07 | 20,65 | 28.500.000 | 20,66 | 20,00 | 20,00 | 00:00:00 | | 2000-04-10 | 20,33 | 41.400.000 | 20,33 | 20,00 | 20,33 | 00:00:00 | | 2000-04-11 | 20,33 | 160.500.000 | 20,33 | 20,00 | 20,00 | 00:00:00 | | 2000-04-12 | 20,32 | 142.800.000 | 20,33 | 20,00 | 20,00 | 00:00:00 | | 2000-04-13 | 19,67 | 97.200.000 | 20,17 | 19,67 | 20,00 | 00:00:00 | | 2000-04-14 | 18,17 | 231.000.000 | 19,33 | 18,17 | 19,00 | 00:00:00 | | 2000-04-17 | 17,20 | 969.300.000 | 18,00 | 16,50 | 18,00 | 00:00:00 | | 2000-04-18 | 16,17 | 418.800.000 | 17,33 | 16,00 | 17,33 | 00:00:00 | | 2000-04-19 | 16,33 | 445.200.000 | 16,53 | 16,17 | 16,33 | 00:00:00 | | 2000-04-20 | 16,57 | 195.600.000 | 16,83 | 16,33 | 16,67 | 00:00:00 | | 2000-04-21 | 16,57 | 0 | 16,57 | 16,57 | 16,57 | 00:00:00 | | 2000-04-24 | 16,42 | 55.800.000 | 16,57 | 16,33 | 16,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
