Mercados españoles abiertos en 30 mins

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,3900+0,0200 (+1,46%)
Al cierre: 02:35PM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20241,43001,43001,43001,43001,4300-
17 may 20241,43001,43001,43001,43001,4300-
16 may 20241,43001,43001,43001,43001,4300-
15 may 20241,43001,43001,43001,43001,4300-
14 may 20241,43001,43001,43001,43001,4300-
13 may 20241,43001,43001,43001,43001,4300-
10 may 20241,43001,43001,43001,43001,4300-
09 may 20241,43001,43001,43001,43001,4300-
08 may 20241,43001,43001,43001,43001,4300-
07 may 20241,43001,43001,43001,43001,4300-
06 may 20241,43001,43001,43001,43001,4300-
03 may 20241,44001,44001,44001,43001,43001
02 may 20241,43001,43001,43001,43001,4300-
30 abr 20241,43001,43001,43001,43001,4300-
29 abr 20241,43001,43001,43001,43001,4300-
26 abr 20241,47001,47001,46001,43001,430012.000
25 abr 20241,54001,54001,45001,49001,49009700
24 abr 20241,51001,51001,43001,46001,460020
24 abr 20240.257325 Dividendo
23 abr 20241,74001,74001,74001,74001,4827-
22 abr 20241,76001,76001,76001,74001,48271
19 abr 20241,64001,64001,64001,71001,457119
18 abr 20241,72001,72001,72001,72001,4656-
17 abr 20241,72001,72001,72001,72001,4656-
16 abr 20241,72001,72001,72001,72001,4656-
15 abr 20241,72001,72001,72001,72001,4656-
12 abr 20241,72001,72001,72001,72001,4656-
11 abr 20241,72001,72001,72001,72001,4656-
10 abr 20241,72001,72001,72001,72001,4656-
09 abr 20241,72001,72001,72001,72001,4656-
08 abr 20241,72001,72001,72001,72001,4656-
05 abr 20241,78001,78001,78001,72001,465628
04 abr 20241,79001,79001,79001,77001,5082100
03 abr 20241,93001,93001,93001,93001,6446-
02 abr 20241,93001,93001,93001,93001,6446-
28 mar 20241,93001,93001,93001,93001,6446-
27 mar 20241,93001,93001,93001,93001,6446-
26 mar 20241,93001,93001,93001,93001,6446-
25 mar 20241,93001,93001,93001,93001,6446-
22 mar 20241,93001,93001,93001,93001,6446-
21 mar 20241,93001,93001,93001,93001,6446-
20 mar 20241,93001,93001,93001,93001,6446-
19 mar 20241,93001,93001,93001,93001,6446-
18 mar 20241,93001,93001,93001,93001,6446-
15 mar 20241,93001,93001,93001,93001,6446-
14 mar 20241,93001,93001,93001,93001,6446-
13 mar 20241,93001,93001,93001,93001,6446-
12 mar 20241,93001,93001,93001,93001,6446-
11 mar 20241,93001,93001,93001,93001,6446-
08 mar 20241,93001,93001,93001,93001,6446-
07 mar 20241,93001,93001,93001,93001,6446-
06 mar 20241,93001,93001,93001,93001,6446-
05 mar 20241,93001,93001,93001,93001,6446-
04 mar 20241,94001,94001,94001,93001,6446402
01 mar 20241,95001,95001,95001,95001,6616-
29 feb 20241,95001,95001,95001,95001,6616-
28 feb 20241,95001,95001,95001,95001,6616-
27 feb 20241,89001,90001,89001,95001,6616703
26 feb 20241,86001,86001,84001,87001,5934411
23 feb 20241,63001,63001,63001,63001,3889-
22 feb 20241,63001,63001,63001,63001,3889-
21 feb 20241,63001,63001,63001,63001,3889-
20 feb 20241,63001,63001,63001,63001,3889-
19 feb 20241,63001,63001,63001,63001,3889-
16 feb 20241,63001,63001,63001,63001,3889-
15 feb 20241,63001,63001,63001,63001,3889-
14 feb 20241,61001,62001,61001,63001,38891090
13 feb 20241,63001,63001,63001,63001,3889-
12 feb 20241,63001,63001,63001,63001,3889-
09 feb 20241,63001,63001,63001,63001,3889-
08 feb 20241,63001,63001,63001,63001,3889-
07 feb 20241,65001,65001,65001,63001,388920
06 feb 20241,56001,56001,56001,56001,3293-
05 feb 20241,56001,56001,56001,56001,329320
02 feb 20241,53001,53001,53001,53001,3037-
01 feb 20241,53001,53001,53001,53001,3037-
31 ene 20241,53001,53001,53001,53001,3037-
30 ene 20241,53001,53001,53001,53001,3037-
29 ene 20241,53001,53001,53001,53001,3037-
26 ene 20241,53001,53001,53001,53001,3037-
25 ene 20241,53001,53001,53001,53001,3037-
24 ene 20241,55001,55001,55001,53001,303720
23 ene 20241,47001,47001,47001,47001,2526-
22 ene 20241,52001,52001,52001,47001,252616
19 ene 20241,66001,66001,66001,66001,4145-
18 ene 20241,66001,66001,66001,66001,4145-
17 ene 20241,66001,66001,66001,66001,4145-
16 ene 20241,66001,66001,66001,66001,4145-
15 ene 20241,66001,66001,66001,66001,4145-
12 ene 20241,66001,66001,66001,66001,4145-
11 ene 20241,66001,66001,66001,66001,4145-
10 ene 20241,66001,66001,66001,66001,4145-
09 ene 20241,66001,66001,66001,66001,4145-
08 ene 20241,66001,66001,66001,66001,4145-
05 ene 20241,66001,66001,66001,66001,4145-
04 ene 20241,66001,66001,66001,66001,4145-
03 ene 20241,66001,66001,66001,66001,4145-
02 ene 20241,66001,66001,66001,66001,414515
29 dic 20231,65001,65001,65001,65001,4060-
28 dic 20231,65001,65001,65001,65001,4060-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...