Mercados españoles cerrados
S&P 500
5.013,93 -8,28 (-0,16%) Nasdaq
15.620,48 -62,90 (-0,40%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0646 -0,0028 (-0,27%) Petróleo Brent
87,05 -0,24 (-0,27%) Bitcoin EUR
59.539,63 +2.191,40 (+3,82%)
Companhia Siderúrgica Nacional (SID)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:30PM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 2,7500 | 2,7950 | 2,6800 | 2,7150 | 2,7150 | 3.354.935 |
| 17 abr 2024 | 2,7900 | 2,8000 | 2,7200 | 2,7500 | 2,7500 | 3.515.500 |
| 16 abr 2024 | 2,6700 | 2,7100 | 2,6400 | 2,7000 | 2,7000 | 4.608.700 |
| 15 abr 2024 | 2,7900 | 2,8400 | 2,7600 | 2,7900 | 2,7900 | 4.008.400 |
| 12 abr 2024 | 2,8300 | 2,8900 | 2,7900 | 2,8100 | 2,8100 | 3.962.800 |
| 11 abr 2024 | 2,8300 | 2,8400 | 2,8000 | 2,8200 | 2,8200 | 2.982.800 |
| 10 abr 2024 | 2,9000 | 2,9100 | 2,8100 | 2,8300 | 2,8300 | 4.011.500 |
| 09 abr 2024 | 3,0500 | 3,0700 | 3,0000 | 3,0200 | 3,0200 | 3.721.300 |
| 08 abr 2024 | 3,0200 | 3,0800 | 3,0100 | 3,0600 | 3,0600 | 3.719.100 |
| 05 abr 2024 | 2,9700 | 2,9800 | 2,9200 | 2,9400 | 2,9400 | 2.730.000 |
| 04 abr 2024 | 2,9900 | 3,0700 | 2,9500 | 2,9700 | 2,9700 | 5.480.600 |
| 03 abr 2024 | 2,9700 | 3,0400 | 2,9700 | 3,0300 | 3,0300 | 3.298.400 |
| 02 abr 2024 | 3,0100 | 3,0500 | 2,9700 | 3,0100 | 3,0100 | 3.146.900 |
| 01 abr 2024 | 3,1400 | 3,1700 | 3,0600 | 3,1000 | 3,1000 | 2.918.200 |
| 28 mar 2024 | 3,0700 | 3,1300 | 3,0700 | 3,1300 | 3,1300 | 3.089.500 |
| 27 mar 2024 | 3,0800 | 3,1400 | 3,0700 | 3,1400 | 3,1400 | 3.373.700 |
| 26 mar 2024 | 3,1200 | 3,1300 | 3,0700 | 3,0800 | 3,0800 | 2.578.200 |
| 25 mar 2024 | 3,1800 | 3,2000 | 3,1300 | 3,1300 | 3,1300 | 2.654.000 |
| 22 mar 2024 | 3,1800 | 3,2000 | 3,1400 | 3,1400 | 3,1400 | 1.251.400 |
| 21 mar 2024 | 3,2800 | 3,2900 | 3,2100 | 3,2500 | 3,2500 | 4.012.600 |
| 20 mar 2024 | 3,1400 | 3,2700 | 3,1400 | 3,2600 | 3,2600 | 3.889.400 |
| 19 mar 2024 | 3,1200 | 3,1900 | 3,1200 | 3,1400 | 3,1400 | 3.357.900 |
| 18 mar 2024 | 3,0700 | 3,1100 | 3,0400 | 3,0800 | 3,0800 | 2.520.300 |
| 15 mar 2024 | 3,0500 | 3,0800 | 3,0000 | 3,0300 | 3,0300 | 3.429.800 |
| 14 mar 2024 | 3,2200 | 3,2200 | 3,0800 | 3,1000 | 3,1000 | 2.522.700 |
| 13 mar 2024 | 3,2100 | 3,2700 | 3,1900 | 3,2500 | 3,2500 | 3.865.900 |
| 12 mar 2024 | 3,2300 | 3,2500 | 3,1800 | 3,2200 | 3,2200 | 3.646.400 |
| 11 mar 2024 | 3,1600 | 3,2100 | 3,1500 | 3,1900 | 3,1900 | 3.131.600 |
| 08 mar 2024 | 3,1800 | 3,2500 | 3,1600 | 3,2300 | 3,2300 | 4.419.800 |
| 07 mar 2024 | 3,3300 | 3,3300 | 3,1700 | 3,1800 | 3,1800 | 4.825.300 |
| 06 mar 2024 | 3,3300 | 3,3900 | 3,3000 | 3,3500 | 3,3500 | 3.128.400 |
| 05 mar 2024 | 3,2900 | 3,3400 | 3,2800 | 3,3100 | 3,3100 | 2.424.500 |
| 04 mar 2024 | 3,3700 | 3,3800 | 3,3300 | 3,3500 | 3,3500 | 1.221.300 |
| 01 mar 2024 | 3,3900 | 3,4100 | 3,3400 | 3,4000 | 3,4000 | 1.777.900 |
| 29 feb 2024 | 3,4000 | 3,4200 | 3,3600 | 3,3700 | 3,3700 | 957.100 |
| 28 feb 2024 | 3,4400 | 3,4500 | 3,4000 | 3,4100 | 3,4100 | 1.588.800 |
| 27 feb 2024 | 3,4600 | 3,5000 | 3,4500 | 3,4700 | 3,4700 | 1.216.100 |
| 26 feb 2024 | 3,4700 | 3,4700 | 3,3600 | 3,4100 | 3,4100 | 2.598.800 |
| 23 feb 2024 | 3,5300 | 3,5400 | 3,4900 | 3,5200 | 3,5200 | 950.300 |
| 22 feb 2024 | 3,5500 | 3,5600 | 3,4800 | 3,4800 | 3,4800 | 2.576.900 |
| 21 feb 2024 | 3,5000 | 3,5400 | 3,4700 | 3,5000 | 3,5000 | 2.636.600 |
| 20 feb 2024 | 3,6800 | 3,6900 | 3,5900 | 3,6300 | 3,6300 | 3.469.800 |
| 16 feb 2024 | 3,7400 | 3,8400 | 3,7400 | 3,7900 | 3,7900 | 2.725.500 |
| 15 feb 2024 | 3,6700 | 3,7300 | 3,6600 | 3,6700 | 3,6700 | 3.378.500 |
| 14 feb 2024 | 3,5200 | 3,5600 | 3,5000 | 3,5400 | 3,5400 | 2.963.600 |
| 13 feb 2024 | 3,4600 | 3,5300 | 3,3800 | 3,4600 | 3,4600 | 2.288.600 |
| 12 feb 2024 | 3,5700 | 3,6300 | 3,5400 | 3,5600 | 3,5600 | 1.118.900 |
| 09 feb 2024 | 3,5700 | 3,6000 | 3,4700 | 3,5600 | 3,5600 | 3.314.100 |
| 08 feb 2024 | 3,6400 | 3,6400 | 3,5600 | 3,5700 | 3,5700 | 3.144.600 |
| 07 feb 2024 | 3,6200 | 3,7000 | 3,6000 | 3,6800 | 3,6800 | 3.471.700 |
| 06 feb 2024 | 3,5100 | 3,6400 | 3,5100 | 3,6000 | 3,6000 | 3.261.200 |
| 05 feb 2024 | 3,4100 | 3,4700 | 3,3600 | 3,4500 | 3,4500 | 2.763.000 |
| 02 feb 2024 | 3,4600 | 3,4600 | 3,4000 | 3,4200 | 3,4200 | 1.790.600 |
| 01 feb 2024 | 3,5400 | 3,5700 | 3,5000 | 3,5400 | 3,5400 | 2.311.100 |
| 31 ene 2024 | 3,5600 | 3,6100 | 3,5300 | 3,5300 | 3,5300 | 3.342.800 |
| 30 ene 2024 | 3,5800 | 3,5900 | 3,5300 | 3,5800 | 3,5800 | 2.350.400 |
| 29 ene 2024 | 3,6300 | 3,6300 | 3,5500 | 3,6300 | 3,6300 | 3.497.400 |
| 26 ene 2024 | 3,6900 | 3,7300 | 3,6600 | 3,6700 | 3,6700 | 2.943.100 |
| 25 ene 2024 | 3,5900 | 3,6300 | 3,5600 | 3,6100 | 3,6100 | 3.646.000 |
| 24 ene 2024 | 3,6500 | 3,6600 | 3,5700 | 3,5800 | 3,5800 | 2.155.700 |
| 23 ene 2024 | 3,4700 | 3,5100 | 3,4600 | 3,4800 | 3,4800 | 1.539.400 |
| 22 ene 2024 | 3,4200 | 3,4800 | 3,4000 | 3,4200 | 3,4200 | 1.756.500 |
| 19 ene 2024 | 3,4300 | 3,5000 | 3,4100 | 3,4800 | 3,4800 | 1.626.000 |
| 18 ene 2024 | 3,4000 | 3,4700 | 3,3600 | 3,4500 | 3,4500 | 3.559.900 |
| 17 ene 2024 | 3,4000 | 3,4200 | 3,3500 | 3,3600 | 3,3600 | 2.344.200 |
| 16 ene 2024 | 3,5100 | 3,5300 | 3,4300 | 3,4500 | 3,4500 | 4.149.800 |
| 12 ene 2024 | 3,6700 | 3,7000 | 3,6000 | 3,6300 | 3,6300 | 2.590.600 |
| 11 ene 2024 | 3,6300 | 3,6500 | 3,5700 | 3,6100 | 3,6100 | 1.993.500 |
| 10 ene 2024 | 3,6000 | 3,6300 | 3,5500 | 3,6200 | 3,6200 | 2.679.700 |
| 09 ene 2024 | 3,8300 | 3,8300 | 3,6900 | 3,6900 | 3,6900 | 2.383.100 |
| 08 ene 2024 | 3,8500 | 3,9400 | 3,8500 | 3,9200 | 3,9200 | 1.367.000 |
| 05 ene 2024 | 3,8500 | 3,9500 | 3,8500 | 3,9100 | 3,9100 | 1.586.700 |
| 04 ene 2024 | 3,8400 | 3,9000 | 3,8200 | 3,8700 | 3,8700 | 2.183.600 |
| 03 ene 2024 | 3,8600 | 3,9900 | 3,8600 | 3,9400 | 3,9400 | 2.355.800 |
| 02 ene 2024 | 3,9300 | 3,9600 | 3,8600 | 3,8900 | 3,8900 | 2.265.000 |
| 29 dic 2023 | 3,9900 | 3,9900 | 3,9000 | 3,9300 | 3,9300 | 1.479.100 |
| 28 dic 2023 | 3,9700 | 4,0100 | 3,9600 | 3,9900 | 3,9900 | 2.556.000 |
| 27 dic 2023 | 3,9700 | 4,0300 | 3,9700 | 4,0000 | 4,0000 | 1.454.900 |
| 26 dic 2023 | 3,9200 | 3,9800 | 3,9200 | 3,9500 | 3,9500 | 1.945.100 |
| 22 dic 2023 | 3,8900 | 3,9100 | 3,8400 | 3,8800 | 3,8800 | 2.288.000 |
| 21 dic 2023 | 3,8100 | 3,8600 | 3,7900 | 3,8400 | 3,8400 | 2.509.100 |
| 20 dic 2023 | 3,7600 | 3,7900 | 3,6700 | 3,6700 | 3,6700 | 2.642.400 |
| 19 dic 2023 | 3,7900 | 3,8200 | 3,7500 | 3,7700 | 3,7700 | 2.417.700 |
| 18 dic 2023 | 3,6700 | 3,7400 | 3,6700 | 3,7200 | 3,7200 | 2.429.300 |
| 15 dic 2023 | 3,5600 | 3,6300 | 3,5400 | 3,5800 | 3,5800 | 2.555.000 |
| 14 dic 2023 | 3,5000 | 3,5500 | 3,5000 | 3,5400 | 3,5400 | 2.243.000 |
| 13 dic 2023 | 3,4300 | 3,5600 | 3,3700 | 3,5400 | 3,5400 | 3.752.800 |
| 12 dic 2023 | 3,4400 | 3,4400 | 3,3700 | 3,4100 | 3,4100 | 976.100 |
| 11 dic 2023 | 3,3900 | 3,4300 | 3,3800 | 3,4200 | 3,4200 | 925.900 |
| 08 dic 2023 | 3,3900 | 3,4600 | 3,3900 | 3,4400 | 3,4400 | 1.598.000 |
| 07 dic 2023 | 3,4700 | 3,4800 | 3,3600 | 3,4100 | 3,4100 | 1.870.800 |
| 06 dic 2023 | 3,5300 | 3,5400 | 3,4300 | 3,4500 | 3,4500 | 2.580.200 |
| 05 dic 2023 | 3,4100 | 3,4500 | 3,3600 | 3,4300 | 3,4300 | 1.970.000 |
| 04 dic 2023 | 3,4000 | 3,4500 | 3,3900 | 3,4200 | 3,4200 | 1.925.500 |
| 01 dic 2023 | 3,3500 | 3,5100 | 3,3400 | 3,4700 | 3,4700 | 2.678.100 |
| 30 nov 2023 | 3,3000 | 3,3200 | 3,2600 | 3,2900 | 3,2900 | 3.224.400 |
| 29 nov 2023 | 3,2900 | 3,3300 | 3,2600 | 3,2700 | 3,2700 | 2.829.900 |
| 28 nov 2023 | 3,2200 | 3,3000 | 3,2200 | 3,2700 | 3,2700 | 1.849.100 |
| 27 nov 2023 | 3,2100 | 3,2400 | 3,1600 | 3,2200 | 3,2200 | 2.981.100 |
| 24 nov 2023 | 3,1600 | 3,1800 | 3,1200 | 3,1400 | 3,1400 | 1.883.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.