Cotizaciones históricas


Mostrando cotizaciones de USIMINAS desde el 28/02/00 hasta el 22/08/19


Mostrando el intervalo 1 - 34 de 4.719 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
21/08/19 7,4300 7,3600 2,20 7,4800 7,2300 11.437.600
20/08/19 7,2700 7,0700 0,00 7,3000 6,9300 18.905.300
19/08/19 7,0600 7,3900 -3,29 7,4700 7,0300 11.431.800
16/08/19 7,3000 7,5900 -1,88 7,6000 7,2800 10.914.400
15/08/19 7,4400 7,8500 -4,37 7,8900 7,2600 16.284.000
14/08/19 7,7800 8,0400 -4,89 8,0700 7,7500 14.040.700
13/08/19 8,1800 7,9900 2,76 8,2000 7,9000 11.889.000
12/08/19 7,9600 7,9500 -1,73 8,0300 7,8800 10.009.300
9/08/19 8,1000 8,2500 -2,41 8,3300 8,1000 10.478.100
8/08/19 8,3000 8,0800 4,01 8,4200 8,0400 15.268.800
7/08/19 7,9800 8,1100 -2,33 8,1100 7,9500 13.294.300
6/08/19 8,1700 8,2500 -0,61 8,3100 8,0900 9.605.400
5/08/19 8,2200 8,3800 -3,29 8,3800 8,1200 10.314.000
2/08/19 8,5000 8,4500 0,00 8,5500 8,3300 8.667.100
1/08/19 8,5000 8,7600 -2,86 8,8500 8,5000 12.529.800
31/07/19 8,7500 8,8100 -0,79 8,9400 8,6400 10.412.400
30/07/19 8,8200 8,8300 -0,34 8,8700 8,7400 5.742.300
29/07/19 8,8500 8,8700 0,34 8,9800 8,7800 7.089.600
26/07/19 8,8200 9,0000 1,38 9,0400 8,6700 16.788.900
25/07/19 8,7000 9,0000 0,00 9,0800 8,6100 16.719.300
24/07/19 8,9700 9,0700 0,00 9,0800 8,8700 11.646.300
23/07/19 9,1000 9,2300 -0,98 9,2700 9,0800 7.864.400
22/07/19 9,1900 9,3900 -2,03 9,4400 9,1000 13.151.700
19/07/19 9,3800 9,4100 0,00 9,4900 9,3500 6.603.800
17/07/19 9,3700 9,4000 -0,32 9,4500 9,3100 6.299.400
16/07/19 9,4000 9,3200 0,00 9,5600 9,3200 9.306.000
15/07/19 9,3200 9,5100 -1,17 9,5300 9,3000 8.973.800
12/07/19 9,4300 9,4900 -0,32 9,5900 9,3800 8.329.500
11/07/19 9,4600 9,5700 -1,05 9,6000 9,3700 12.635.800
10/07/19 9,5600 9,7400 -0,93 9,8100 9,4600 17.112.200
8/07/19 9,6500 9,7500 -0,31 9,7800 9,5700 10.595.900
5/07/19 9,6800 9,4000 2,43 9,7400 9,3000 19.571.300
4/07/19 9,4500 9,2000 0,00 9,5000 9,2000 25.429.800
3/07/19 9,0700 8,7900 0,11 9,0800 8,7200 12.018.200
Mostrando el intervalo 1 - 34 de 4.719 resultados.