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
1,3700-0,0100 (-0,72%)
Al cierre: 11:30AM CET
Intervalo de fechas:
03 dic 2021 - 03 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 2022------
30 nov 2022------
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
10 nov 20221,56001,56001,56001,56001,5600-
09 nov 20221,56001,56001,56001,56001,5600-
08 nov 20221,56001,56001,56001,56001,5600-
07 nov 20221,56001,56001,56001,56001,5600-
04 nov 20221,56001,56001,56001,56001,5600-
03 nov 20221,56001,56001,56001,56001,560095
02 nov 20221,46001,46001,46001,46001,4600-
01 nov 20221,46001,46001,46001,46001,4600875
31 oct 20221,58001,58001,58001,58001,5800-
28 oct 20221,58001,58001,58001,58001,5800-
27 oct 20221,58001,58001,58001,58001,5800-
26 oct 20221,58001,58001,58001,58001,5800-
25 oct 20221,58001,58001,58001,58001,5800-
24 oct 20221,58001,58001,58001,58001,5800-
21 oct 20221,58001,58001,58001,58001,5800-
20 oct 20221,58001,58001,58001,58001,5800-
19 oct 20221,58001,58001,58001,58001,5800-
18 oct 20221,58001,58001,58001,58001,5800-
17 oct 20221,53001,53001,53001,58001,580075
14 oct 20221,56001,56001,56001,56001,5600-
13 oct 20221,56001,56001,56001,56001,5600-
12 oct 20221,56001,56001,56001,56001,5600-
11 oct 20221,56001,56001,56001,56001,5600-
10 oct 20221,56001,56001,56001,56001,5600-
07 oct 20221,56001,56001,56001,56001,5600-
06 oct 20221,56001,56001,56001,56001,5600-
05 oct 20221,56001,56001,56001,56001,5600-
04 oct 20221,56001,56001,56001,56001,5600-
03 oct 20221,56001,56001,56001,56001,5600-
30 sept 20221,56001,56001,56001,56001,5600-
29 sept 20221,56001,56001,56001,56001,5600-
28 sept 20221,56001,56001,56001,56001,5600-
27 sept 20221,56001,56001,56001,56001,5600-
26 sept 20221,56001,56001,56001,56001,5600-
23 sept 20221,56001,56001,56001,56001,5600-
22 sept 20221,56001,56001,56001,56001,5600-
21 sept 20221,56001,56001,56001,56001,5600-
20 sept 20221,56001,56001,56001,56001,5600-
19 sept 20221,55001,55001,55001,56001,560017
16 sept 20221,62001,62001,62001,62001,6200-
15 sept 20221,62001,62001,62001,62001,6200-
14 sept 20221,62001,62001,62001,62001,6200-
13 sept 20221,62001,62001,62001,62001,6200-
12 sept 20221,62001,62001,62001,62001,6200-
09 sept 20221,62001,62001,62001,62001,6200-
08 sept 20221,62001,62001,62001,62001,6200-
07 sept 20221,62001,62001,62001,62001,6200-
06 sept 20221,67001,67001,67001,62001,620060
05 sept 20221,58001,58001,58001,58001,5800-
02 sept 20221,58001,58001,58001,58001,5800-
01 sept 20221,61001,61001,61001,58001,580015
31 ago 20221,83001,83001,83001,83001,8300-
30 ago 20221,83001,83001,83001,83001,8300-
29 ago 20221,83001,83001,83001,83001,8300-
26 ago 20221,83001,83001,83001,83001,8300-
25 ago 20221,87001,87001,87001,83001,830020
24 ago 20221,74001,74001,74001,74001,7400-
23 ago 20221,74001,74001,74001,74001,7400-
22 ago 20221,74001,74001,74001,74001,7400-
19 ago 20221,74001,74001,74001,74001,7400-
18 ago 20221,74001,74001,74001,74001,7400-
17 ago 20221,74001,74001,74001,74001,7400-
16 ago 20221,73001,73001,73001,74001,74003000
15 ago 20221,74001,74001,74001,73001,7300296
12 ago 20221,73001,73001,73001,73001,7300-
11 ago 20221,81001,81001,81001,73001,7300700
10 ago 20221,59001,59001,59001,59001,5900-
09 ago 20221,59001,59001,59001,59001,5900-
08 ago 20221,59001,59001,59001,59001,5900-
05 ago 20221,59001,59001,59001,59001,5900-
04 ago 20221,59001,59001,59001,59001,5900-
03 ago 20221,59001,59001,59001,59001,5900-
02 ago 20221,59001,59001,59001,59001,5900-
01 ago 20221,59001,59001,59001,59001,5900-
29 jul 20221,69001,69001,69001,59001,590050
28 jul 20221,57001,57001,57001,57001,5700-
27 jul 20221,57001,57001,57001,57001,5700-
26 jul 20221,63001,67001,63001,57001,57003000
25 jul 20221,54001,54001,54001,54001,5400-
22 jul 20221,54001,54001,54001,54001,5400113
21 jul 20221,49001,49001,49001,49001,4900-
20 jul 20221,49001,49001,49001,49001,4900-
19 jul 20221,49001,49001,49001,49001,4900-
18 jul 20221,49001,49001,49001,49001,4900-
15 jul 20221,49001,49001,49001,49001,4900-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...