La bourse est fermée

Companhia Siderúrgica Nacional (SID)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,1300-0,0100 (-0,32 %)
À la clôture : 04:00PM EDT
3,1300 0,00 (0,00 %)
Échanges après Bourse : 05:16PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20243,07003,13003,07003,13003,13002 737 154
27 mars 20243,08003,14003,07003,14003,14003 373 700
26 mars 20243,12003,13003,07003,08003,08002 578 200
25 mars 20243,18003,20003,13003,13003,13002 654 000
22 mars 20243,18003,20003,14003,14003,14001 251 400
21 mars 20243,28003,29003,21003,25003,25004 012 600
20 mars 20243,14003,27003,14003,26003,26003 889 400
19 mars 20243,12003,19003,12003,14003,14003 357 900
18 mars 20243,07003,11003,04003,08003,08002 520 300
15 mars 20243,05003,08003,00003,03003,03003 429 800
14 mars 20243,22003,22003,08003,10003,10002 522 700
13 mars 20243,21003,27003,19003,25003,25003 865 900
12 mars 20243,23003,25003,18003,22003,22003 646 400
11 mars 20243,16003,21003,15003,19003,19003 131 600
08 mars 20243,18003,25003,16003,23003,23004 419 800
07 mars 20243,33003,33003,17003,18003,18004 825 300
06 mars 20243,33003,39003,30003,35003,35003 128 400
05 mars 20243,29003,34003,28003,31003,31002 424 500
04 mars 20243,37003,38003,33003,35003,35001 221 300
01 mars 20243,39003,41003,34003,40003,40001 777 900
29 févr. 20243,40003,42003,36003,37003,3700957 100
28 févr. 20243,44003,45003,40003,41003,41001 588 800
27 févr. 20243,46003,50003,45003,47003,47001 216 100
26 févr. 20243,47003,47003,36003,41003,41002 598 800
23 févr. 20243,53003,54003,49003,52003,5200950 300
22 févr. 20243,55003,56003,48003,48003,48002 576 900
21 févr. 20243,50003,54003,47003,50003,50002 636 600
20 févr. 20243,68003,69003,59003,63003,63003 469 800
16 févr. 20243,74003,84003,74003,79003,79002 725 500
15 févr. 20243,67003,73003,66003,67003,67003 378 500
14 févr. 20243,52003,56003,50003,54003,54002 963 600
13 févr. 20243,46003,53003,38003,46003,46002 288 600
12 févr. 20243,57003,63003,54003,56003,56001 118 900
09 févr. 20243,57003,60003,47003,56003,56003 314 100
08 févr. 20243,64003,64003,56003,57003,57003 144 600
07 févr. 20243,62003,70003,60003,68003,68003 471 700
06 févr. 20243,51003,64003,51003,60003,60003 261 200
05 févr. 20243,41003,47003,36003,45003,45002 763 000
02 févr. 20243,46003,46003,40003,42003,42001 790 600
01 févr. 20243,54003,57003,50003,54003,54002 311 100
31 janv. 20243,56003,61003,53003,53003,53003 342 800
30 janv. 20243,58003,59003,53003,58003,58002 350 400
29 janv. 20243,63003,63003,55003,63003,63003 497 400
26 janv. 20243,69003,73003,66003,67003,67002 943 100
25 janv. 20243,59003,63003,56003,61003,61003 646 000
24 janv. 20243,65003,66003,57003,58003,58002 155 700
23 janv. 20243,47003,51003,46003,48003,48001 539 400
22 janv. 20243,42003,48003,40003,42003,42001 756 500
19 janv. 20243,43003,50003,41003,48003,48001 626 000
18 janv. 20243,40003,47003,36003,45003,45003 559 900
17 janv. 20243,40003,42003,35003,36003,36002 344 200
16 janv. 20243,51003,53003,43003,45003,45004 149 800
12 janv. 20243,67003,70003,60003,63003,63002 590 600
11 janv. 20243,63003,65003,57003,61003,61001 993 500
10 janv. 20243,60003,63003,55003,62003,62002 679 700
09 janv. 20243,83003,83003,69003,69003,69002 383 100
08 janv. 20243,85003,94003,85003,92003,92001 367 000
05 janv. 20243,85003,95003,85003,91003,91001 586 700
04 janv. 20243,84003,90003,82003,87003,87002 183 600
03 janv. 20243,86003,99003,86003,94003,94002 355 800
02 janv. 20243,93003,96003,86003,89003,89002 265 000
29 déc. 20233,99003,99003,90003,93003,93001 479 100
28 déc. 20233,97004,01003,96003,99003,99002 556 000
27 déc. 20233,97004,03003,97004,00004,00001 454 900
26 déc. 20233,92003,98003,92003,95003,95001 945 100
22 déc. 20233,89003,91003,84003,88003,88002 288 000
21 déc. 20233,81003,86003,79003,84003,84002 509 100
20 déc. 20233,76003,79003,67003,67003,67002 642 400
19 déc. 20233,79003,82003,75003,77003,77002 417 700
18 déc. 20233,67003,74003,67003,72003,72002 429 300
15 déc. 20233,56003,63003,54003,58003,58002 555 000
14 déc. 20233,50003,55003,50003,54003,54002 243 000
13 déc. 20233,43003,56003,37003,54003,54003 752 800
12 déc. 20233,44003,44003,37003,41003,4100976 100
11 déc. 20233,39003,43003,38003,42003,4200925 900
08 déc. 20233,39003,46003,39003,44003,44001 598 000
07 déc. 20233,47003,48003,36003,41003,41001 870 800
06 déc. 20233,53003,54003,43003,45003,45002 580 200
05 déc. 20233,41003,45003,36003,43003,43001 970 000
04 déc. 20233,40003,45003,39003,42003,42001 925 500
01 déc. 20233,35003,51003,34003,47003,47002 678 100
30 nov. 20233,30003,32003,26003,29003,29003 224 400
29 nov. 20233,29003,33003,26003,27003,27002 829 900
28 nov. 20233,22003,30003,22003,27003,27001 849 100
27 nov. 20233,21003,24003,16003,22003,22002 981 100
24 nov. 20233,16003,18003,12003,14003,14001 883 500
22 nov. 20233,19003,24003,16003,23003,23003 035 300
22 nov. 20230.153 Dividende
21 nov. 20233,23003,31003,21003,31003,15702 534 600
20 nov. 20233,21003,34003,19003,33003,17615 720 500
17 nov. 20232,97003,02002,95003,00002,86132 874 400
16 nov. 20232,86003,01002,85002,97002,83274 443 600
15 nov. 20232,78002,87002,78002,78002,65151 321 400
14 nov. 20232,66002,79002,66002,79002,66103 532 800
13 nov. 20232,54002,55002,51002,52002,40351 090 900
10 nov. 20232,54002,56002,51002,54002,42261 410 200
09 nov. 20232,56002,59002,48002,48002,36541 433 700
08 nov. 20232,56002,61002,54002,54002,42261 028 000
07 nov. 20232,57002,58002,55002,57002,45121 026 000
06 nov. 20232,54002,56002,53002,55002,4321933 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...