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
1,5100+0,0800 (+5,59%)
Al cierre: 02:50PM CEST
Intervalo de fechas:
01 abr 2022 - 01 abr 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 mar 20231,51001,51001,51001,51001,5100-
30 mar 20231,51001,51001,51001,51001,5100-
29 mar 20231,51001,51001,51001,51001,5100-
28 mar 20231,51001,51001,51001,51001,5100-
27 mar 20231,51001,51001,51001,51001,5100-
24 mar 20231,51001,51001,51001,51001,5100-
23 mar 20231,51001,51001,51001,51001,5100-
22 mar 20231,51001,51001,51001,51001,5100-
21 mar 20231,51001,51001,51001,51001,5100-
20 mar 20231,51001,51001,51001,51001,5100-
17 mar 20231,51001,51001,51001,51001,5100-
16 mar 20231,51001,51001,51001,51001,5100-
15 mar 20231,51001,51001,51001,51001,5100-
14 mar 20231,51001,51001,51001,51001,5100-
13 mar 20231,51001,51001,51001,51001,5100-
10 mar 20231,51001,51001,51001,51001,5100-
09 mar 20231,51001,51001,51001,51001,5100-
08 mar 20231,51001,51001,51001,51001,5100-
07 mar 20231,51001,51001,51001,51001,5100-
06 mar 20231,51001,51001,51001,51001,5100-
03 mar 20231,51001,51001,51001,51001,5100-
02 mar 20231,51001,51001,51001,51001,5100-
01 mar 20231,51001,51001,51001,51001,5100-
28 feb 20231,51001,51001,51001,51001,5100-
27 feb 20231,51001,51001,51001,51001,5100-
24 feb 20231,51001,51001,51001,51001,5100-
23 feb 20231,51001,51001,51001,51001,5100-
22 feb 20231,51001,51001,51001,51001,5100-
21 feb 20231,51001,51001,51001,51001,5100-
20 feb 20231,51001,51001,51001,51001,5100-
17 feb 20231,51001,51001,51001,51001,5100-
16 feb 20231,51001,51001,51001,51001,5100-
15 feb 20231,51001,51001,51001,51001,5100-
14 feb 20231,51001,51001,51001,51001,5100-
13 feb 20231,51001,51001,51001,51001,5100-
10 feb 20231,51001,51001,51001,51001,5100-
09 feb 20231,51001,51001,51001,51001,5100-
08 feb 20231,51001,51001,51001,51001,510016
07 feb 20231,61001,61001,61001,61001,6100-
06 feb 20231,61001,61001,61001,61001,6100-
03 feb 20231,61001,61001,61001,61001,6100-
02 feb 20231,61001,61001,61001,61001,6100-
01 feb 20231,61001,61001,61001,61001,6100-
31 ene 20231,61001,61001,61001,61001,6100-
30 ene 20231,61001,61001,61001,61001,610015
27 ene 20231,40001,40001,40001,40001,4000-
26 ene 20231,40001,40001,40001,40001,4000-
25 ene 20231,40001,40001,40001,40001,4000-
24 ene 20231,40001,40001,40001,40001,4000-
23 ene 20231,40001,40001,40001,40001,4000-
20 ene 20231,40001,40001,40001,40001,4000-
19 ene 20231,40001,40001,40001,40001,4000-
18 ene 20231,40001,40001,40001,40001,4000-
17 ene 20231,40001,40001,40001,40001,4000-
16 ene 20231,40001,40001,40001,40001,4000-
13 ene 20231,40001,40001,40001,40001,4000-
12 ene 20231,40001,40001,40001,40001,4000-
11 ene 20231,40001,40001,40001,40001,4000-
10 ene 20231,40001,40001,40001,40001,4000-
09 ene 20231,37001,40001,37001,40001,400036
06 ene 20231,32001,32001,32001,32001,3200-
05 ene 20231,32001,32001,32001,32001,3200399
04 ene 20231,29001,29001,29001,29001,29001136
03 ene 20231,35001,35001,35001,35001,350018
02 ene 20231,29001,29001,29001,29001,2900-
30 dic 20221,29001,29001,29001,29001,2900-
29 dic 20221,29001,29001,29001,29001,2900-
28 dic 20221,29001,29001,29001,29001,2900-
27 dic 20221,29001,29001,29001,29001,2900-
23 dic 20221,29001,29001,29001,29001,2900-
22 dic 20221,29001,29001,29001,29001,2900-
21 dic 20221,29001,29001,29001,29001,2900-
20 dic 20221,29001,29001,29001,29001,2900-
19 dic 20221,29001,29001,29001,29001,290010
16 dic 20221,43001,43001,43001,43001,4300-
15 dic 20221,43001,43001,43001,43001,4300-
14 dic 20221,43001,43001,43001,43001,4300-
13 dic 20221,43001,43001,43001,43001,4300-
12 dic 20221,43001,43001,43001,43001,4300-
09 dic 20221,41001,43001,41001,43001,43003521
08 dic 20221,42001,42001,42001,42001,4200-
07 dic 20221,42001,42001,42001,42001,4200-
06 dic 20221,42001,42001,42001,42001,420020
05 dic 20221,44001,44001,44001,44001,4400-
02 dic 20221,44001,44001,44001,44001,4400-
01 dic 20221,44001,44001,44001,44001,4400-
30 nov 20221,44001,44001,44001,44001,44005
29 nov 20221,41001,41001,41001,41001,4100-
28 nov 20221,41001,41001,41001,41001,4100-
25 nov 20221,41001,41001,41001,41001,4100-
24 nov 20221,41001,41001,41001,41001,4100-
23 nov 20221,41001,41001,41001,41001,4100-
22 nov 20221,41001,41001,41001,41001,4100-
21 nov 20221,41001,41001,41001,41001,4100158
18 nov 20221,49001,49001,49001,49001,4900-
17 nov 20221,49001,49001,49001,49001,4900-
16 nov 20221,49001,49001,49001,49001,4900-
15 nov 20221,49001,49001,49001,49001,4900-
14 nov 20221,49001,49001,49001,49001,4900200
11 nov 20221,36001,36001,36001,36001,360010
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...