XUSIO.MC - Usinas Siderúrgicas de Minas Gerais S.A.
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 30 may 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 29 may 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 26 may 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 25 may 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 649 |
| 24 may 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 23 may 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 22 may 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 19 may 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 18 may 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 17 may 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 16 may 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 15 may 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 12 may 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 11 may 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 10 may 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 09 may 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 20 |
| 08 may 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 50 |
| 05 may 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 04 may 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 03 may 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 02 may 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 28 abr 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 27 abr 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 26 abr 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 26 abr 2023 | 0.298879 Dividendo | |||||
| 25 abr 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,0811 | - |
| 24 abr 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,0811 | - |
| 21 abr 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,0811 | - |
| 20 abr 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,0811 | 17 |
| 19 abr 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,1673 | - |
| 18 abr 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,1673 | - |
| 17 abr 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,1673 | - |
| 14 abr 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,1673 | 158 |
| 13 abr 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,2456 | - |
| 12 abr 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,2456 | 10 |
| 11 abr 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 06 abr 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 05 abr 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 04 abr 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 03 abr 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 31 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 30 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 29 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 28 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 27 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 24 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 23 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 22 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 21 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 20 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 17 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 16 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 15 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 14 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 13 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 10 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 09 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 08 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 07 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 06 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 03 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 02 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 01 mar 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 28 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 27 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 24 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 23 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 22 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 21 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 20 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 17 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 16 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 15 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 14 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 13 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 10 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 09 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | - |
| 08 feb 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1830 | 16 |
| 07 feb 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,2613 | - |
| 06 feb 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,2613 | - |
| 03 feb 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,2613 | - |
| 02 feb 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,2613 | - |
| 01 feb 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,2613 | - |
| 31 ene 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,2613 | - |
| 30 ene 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,2613 | 15 |
| 27 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0968 | - |
| 26 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0968 | - |
| 25 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0968 | - |
| 24 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0968 | - |
| 23 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0968 | - |
| 20 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0968 | - |
| 19 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0968 | - |
| 18 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0968 | - |
| 17 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0968 | - |
| 16 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0968 | - |
| 13 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0968 | - |
| 12 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0968 | - |
| 11 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0968 | - |
| 10 ene 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0968 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.