Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,5300+0,0500 (+3,38%)
Al cierre: 01:16PM CET
Intervalo de fechas:
03 dic 2022 - 03 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20231,41001,41001,41001,41001,4100-
30 nov 20231,41001,41001,41001,41001,4100-
29 nov 20231,41001,41001,41001,41001,4100-
28 nov 20231,41001,41001,41001,41001,4100-
27 nov 20231,41001,41001,41001,41001,4100-
24 nov 20231,41001,41001,41001,41001,4100-
23 nov 20231,41001,41001,41001,41001,4100-
22 nov 20231,41001,41001,41001,41001,4100-
21 nov 20231,41001,41001,41001,41001,4100-
20 nov 20231,41001,41001,41001,41001,4100-
17 nov 20231,50001,52001,50001,41001,41003539
16 nov 20231,35001,35001,35001,35001,3500-
15 nov 20231,35001,35001,35001,35001,3500-
14 nov 20231,35001,35001,30001,35001,350055
13 nov 20231,35001,35001,35001,32001,320030
10 nov 20231,29001,29001,29001,29001,2900-
09 nov 20231,29001,29001,29001,29001,2900-
08 nov 20231,29001,29001,29001,29001,2900-
07 nov 20231,29001,29001,29001,29001,2900-
06 nov 20231,29001,29001,29001,29001,2900-
03 nov 20231,29001,29001,29001,29001,2900-
02 nov 20231,29001,29001,29001,29001,2900-
01 nov 20231,31001,31001,31001,29001,290010
31 oct 20231,17001,17001,17001,17001,1700-
30 oct 20231,17001,17001,17001,17001,1700-
27 oct 20231,17001,17001,17001,17001,1700-
26 oct 20231,17001,17001,17001,17001,1700-
25 oct 20231,17001,17001,17001,17001,1700-
24 oct 20231,17001,17001,17001,17001,170021
23 oct 20231,25001,25001,25001,25001,2500-
20 oct 20231,25001,25001,25001,25001,2500-
19 oct 20231,25001,25001,25001,25001,2500-
18 oct 20231,25001,25001,25001,25001,2500-
17 oct 20231,25001,25001,25001,25001,250020
16 oct 20231,27001,27001,27001,27001,2700-
13 oct 20231,27001,27001,27001,27001,2700-
12 oct 20231,27001,27001,27001,27001,2700-
11 oct 20231,27001,27001,27001,27001,270049
10 oct 20231,28001,28001,28001,28001,2800-
09 oct 20231,28001,28001,28001,28001,2800-
06 oct 20231,28001,28001,28001,28001,2800-
05 oct 20231,28001,28001,28001,28001,2800-
04 oct 20231,28001,28001,28001,28001,28003875
03 oct 20231,32001,32001,32001,32001,3200-
02 oct 20231,32001,32001,32001,32001,3200-
29 sept 20231,32001,32001,32001,32001,320012.000
28 sept 20231,25001,25001,25001,25001,250095
27 sept 20231,36001,36001,36001,36001,3600-
26 sept 20231,36001,36001,36001,36001,3600-
25 sept 20231,36001,36001,36001,36001,3600-
22 sept 20231,28001,36001,28001,36001,3600150
21 sept 20231,38001,38001,38001,38001,3800-
20 sept 20231,38001,38001,38001,38001,3800-
19 sept 20231,38001,38001,38001,38001,3800-
18 sept 20231,38001,38001,38001,38001,3800-
15 sept 20231,38001,38001,38001,38001,3800-
14 sept 20231,38001,38001,38001,38001,3800-
13 sept 20231,38001,38001,38001,38001,3800-
12 sept 20231,38001,38001,38001,38001,3800-
11 sept 20231,38001,38001,38001,38001,3800-
08 sept 20231,39001,39001,38001,38001,380036
07 sept 20231,32001,32001,32001,32001,3200-
06 sept 20231,32001,32001,32001,32001,3200-
05 sept 20231,32001,32001,32001,32001,3200-
04 sept 20231,32001,32001,32001,32001,3200-
01 sept 20231,32001,32001,32001,32001,3200-
31 ago 20231,32001,32001,32001,32001,3200-
30 ago 20231,32001,32001,32001,32001,3200-
29 ago 20231,32001,32001,32001,32001,3200-
28 ago 20231,32001,32001,32001,32001,3200-
25 ago 20231,32001,32001,32001,32001,3200-
24 ago 20231,32001,32001,32001,32001,3200-
23 ago 20231,32001,32001,32001,32001,3200-
22 ago 20231,32001,32001,32001,32001,3200-
21 ago 20231,32001,32001,32001,32001,320019
18 ago 20231,44001,44001,44001,44001,4400-
17 ago 20231,44001,44001,44001,44001,4400-
16 ago 20231,44001,44001,44001,44001,4400-
15 ago 20231,44001,44001,44001,44001,4400-
14 ago 20231,44001,44001,44001,44001,4400-
11 ago 20231,44001,44001,44001,44001,4400-
10 ago 20231,44001,44001,44001,44001,4400-
09 ago 20231,44001,44001,44001,44001,4400-
08 ago 20231,44001,44001,44001,44001,4400-
07 ago 20231,44001,44001,44001,44001,4400-
04 ago 20231,44001,44001,44001,44001,4400-
03 ago 20231,44001,44001,44001,44001,4400-
02 ago 20231,44001,44001,44001,44001,440030
01 ago 20231,46001,46001,46001,46001,4600-
31 jul 20231,46001,46001,46001,46001,4600-
28 jul 20231,46001,46001,46001,46001,46006050
27 jul 20231,39001,39001,39001,39001,3900-
26 jul 20231,39001,39001,39001,39001,3900-
25 jul 20231,39001,39001,39001,39001,3900-
24 jul 20231,39001,39001,39001,39001,3900-
21 jul 20231,39001,39001,39001,39001,3900-
20 jul 20231,39001,39001,39001,39001,3900-
19 jul 20231,39001,39001,39001,39001,3900-
18 jul 20231,39001,39001,39001,39001,3900-
17 jul 20231,39001,39001,39001,39001,3900-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...