Mercados españoles cerrados en 7 hrs 55 min

Usinas Siderúrgicas de Minas Gerais S.A. (XUSI.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,4700-0,0300 (-2,00%)
A partir del 04:03PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 20241,46001,46001,46001,46001,4600-
21 may 20241,46001,46001,46001,46001,4600-
20 may 20241,46001,46001,46001,46001,4600-
17 may 20241,47001,47001,47001,46001,46005000
16 may 20241,47001,47001,47001,47001,4700-
15 may 20241,47001,47001,47001,47001,4700-
14 may 20241,48001,48001,48001,47001,47001400
13 may 20241,44001,44001,44001,48001,4800674
10 may 20241,48001,48001,48001,46001,460020
09 may 20241,52001,52001,52001,52001,5200-
08 may 20241,52001,52001,52001,52001,5200-
07 may 20241,52001,52001,52001,52001,5200-
06 may 20241,53001,53001,50001,52001,52002319
03 may 20241,49001,49001,49001,49001,4900-
02 may 20241,50001,50001,50001,49001,490018.667
30 abr 20241,51001,51001,51001,51001,5100-
29 abr 20241,51001,51001,51001,51001,5100-
26 abr 20241,56001,56001,54001,51001,510030.140
25 abr 20241,64001,64001,58001,59001,590073.000
24 abr 20241,67001,70001,67001,59001,590050.049
24 abr 20240.283058 Dividendo
23 abr 20241,89001,89001,89001,89001,6069-
22 abr 20241,89001,89001,89001,89001,6069-
19 abr 20241,89001,89001,89001,89001,6069-
18 abr 20241,89001,89001,89001,89001,6069-
17 abr 20241,89001,89001,89001,89001,6069-
16 abr 20241,89001,89001,89001,89001,6069-
15 abr 20241,89001,89001,89001,89001,6069-
12 abr 20241,89001,89001,89001,89001,6069-
11 abr 20241,89001,89001,89001,89001,6069-
10 abr 20241,90001,90001,90001,89001,60696000
09 abr 20241,89001,89001,89001,89001,6069-
08 abr 20241,89001,89001,89001,89001,6069-
05 abr 20241,89001,89001,89001,89001,6069-
04 abr 20241,89001,89001,89001,89001,6069-
03 abr 20241,89001,89001,89001,89001,6069-
02 abr 20241,89001,89001,89001,89001,6069-
28 mar 20241,89001,89001,89001,89001,6069-
27 mar 20241,89001,89001,89001,89001,6069-
26 mar 20241,89001,89001,89001,89001,6069-
25 mar 20241,89001,89001,89001,89001,6069-
22 mar 20241,89001,89001,89001,89001,6069-
21 mar 20241,91001,91001,91001,89001,6069900
20 mar 20241,98001,98001,98001,98001,6835-
19 mar 20241,98001,98001,98001,98001,6835-
18 mar 20241,98001,98001,98001,98001,6835-
15 mar 20241,98001,98001,98001,98001,6835-
14 mar 20241,98001,98001,98001,98001,6835-
13 mar 20241,98001,98001,98001,98001,6835-
12 mar 20241,98001,98001,98001,98001,6835-
11 mar 20241,98001,98001,98001,98001,6835-
08 mar 20241,98001,98001,98001,98001,6835-
07 mar 20241,98001,98001,98001,98001,6835-
06 mar 20241,98001,98001,98001,98001,6835-
05 mar 20241,98001,98001,98001,98001,6835-
04 mar 20242,00002,00002,00001,98001,6835528
01 mar 20242,02002,02002,02002,02001,7175-
29 feb 20242,02002,02002,02002,02001,7175500
28 feb 20241,95001,95001,95001,95001,6580-
27 feb 20241,95001,95001,95001,95001,6580-
26 feb 20241,95001,95001,95001,95001,6580-
23 feb 20241,93001,93001,93001,95001,65805000
22 feb 20241,93001,93001,93001,93001,6410-
21 feb 20241,90001,91001,90001,93001,64101758
20 feb 20241,72001,72001,72001,72001,4624-
19 feb 20241,72001,72001,72001,72001,4624-
16 feb 20241,72001,72001,72001,72001,4624-
15 feb 20241,72001,72001,72001,72001,4624-
14 feb 20241,72001,72001,72001,72001,4624-
13 feb 20241,72001,72001,72001,72001,4624-
12 feb 20241,72001,72001,72001,72001,4624-
09 feb 20241,72001,72001,72001,72001,4624-
08 feb 20241,72001,72001,72001,72001,4624528
07 feb 20241,72001,72001,72001,73001,4709752
06 feb 20241,61001,61001,61001,61001,3689-
05 feb 20241,61001,61001,61001,61001,3689-
02 feb 20241,61001,61001,61001,61001,3689-
01 feb 20241,61001,61001,61001,61001,3689-
31 ene 20241,61001,61001,61001,61001,3689-
30 ene 20241,61001,61001,61001,61001,3689-
29 ene 20241,61001,61001,61001,61001,3689-
26 ene 20241,61001,61001,61001,61001,3689-
25 ene 20241,61001,61001,61001,61001,3689-
24 ene 20241,61001,61001,61001,61001,3689-
23 ene 20241,54001,54001,54001,61001,3689364
22 ene 20241,60001,60001,60001,60001,3604-
19 ene 20241,59001,59001,59001,60001,36048000
18 ene 20241,55001,55001,55001,56001,3264300
17 ene 20241,67001,67001,67001,67001,4199-
16 ene 20241,67001,67001,67001,67001,4199-
15 ene 20241,67001,67001,67001,67001,4199-
12 ene 20241,67001,67001,67001,67001,4199-
11 ene 20241,67001,67001,67001,67001,4199-
10 ene 20241,67001,67001,67001,67001,4199-
09 ene 20241,67001,67001,67001,67001,4199-
08 ene 20241,67001,67001,67001,67001,4199-
05 ene 20241,67001,67001,67001,67001,4199-
04 ene 20241,67001,67001,67001,67001,4199-
03 ene 20241,66001,67001,66001,67001,41994523
02 ene 20241,77001,77001,70001,70001,44545783
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...