Companhia Siderúrgica Nacional (SID.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
Al cierre: 04:50PM ART
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 23,712.50 | 23,712.50 | 23,539.50 | 23,550.00 | 23,550.00 | 138 |
| 29 abr 2024 | 24,275.00 | 24,355.00 | 24,100.00 | 24,355.00 | 24,355.00 | 11 |
| 26 abr 2024 | 23,395.00 | 24,306.00 | 23,395.00 | 24,045.50 | 24,045.50 | 46 |
| 25 abr 2024 | 23,604.50 | 23,604.50 | 23,391.50 | 23,391.50 | 23,391.50 | 5 |
| 24 abr 2024 | 23,700.00 | 23,700.00 | 23,400.00 | 23,400.00 | 23,400.00 | 21 |
| 23 abr 2024 | 24,181.00 | 24,181.00 | 23,806.00 | 24,000.00 | 24,000.00 | 24 |
| 22 abr 2024 | 24,072.00 | 24,461.00 | 23,848.00 | 24,401.00 | 24,401.00 | 93 |
| 19 abr 2024 | 23,450.00 | 24,270.50 | 23,043.00 | 24,270.50 | 24,270.50 | 63 |
| 18 abr 2024 | 23,136.50 | 23,308.00 | 22,785.50 | 23,308.00 | 23,308.00 | 56 |
| 17 abr 2024 | 23,500.00 | 23,500.00 | 23,278.00 | 23,462.00 | 23,462.00 | 59 |
| 16 abr 2024 | 23,147.00 | 23,261.50 | 22,889.50 | 23,249.00 | 23,249.00 | 790 |
| 15 abr 2024 | 23,353.00 | 23,805.50 | 23,353.00 | 23,704.00 | 23,704.00 | 38 |
| 12 abr 2024 | 23,619.00 | 23,668.00 | 23,550.00 | 23,559.50 | 23,559.50 | 55 |
| 11 abr 2024 | 23,794.50 | 23,812.50 | 23,700.00 | 23,700.00 | 23,700.00 | 9 |
| 10 abr 2024 | 24,238.00 | 24,238.00 | 23,650.00 | 23,731.00 | 23,731.00 | 152 |
| 09 abr 2024 | 25,079.50 | 25,100.00 | 24,986.00 | 25,100.00 | 25,100.00 | 1,176 |
| 08 abr 2024 | 25,098.50 | 25,400.00 | 25,098.50 | 25,400.00 | 25,400.00 | 24 |
| 05 abr 2024 | 24,520.00 | 24,520.00 | 24,077.50 | 24,518.50 | 24,518.50 | 61 |
| 04 abr 2024 | 25,631.00 | 26,020.00 | 25,100.00 | 25,100.00 | 25,100.00 | 73 |
| 03 abr 2024 | 25,783.50 | 26,012.00 | 25,607.00 | 25,820.00 | 25,820.00 | 286 |
| 27 mar 2024 | 27,422.50 | 27,661.50 | 27,150.00 | 27,186.50 | 27,186.50 | 131 |
| 26 mar 2024 | 27,000.00 | 27,560.00 | 26,998.50 | 27,300.00 | 27,300.00 | 34 |
| 25 mar 2024 | 27,800.00 | 27,800.00 | 27,100.00 | 27,100.00 | 27,100.00 | 104 |
| 22 mar 2024 | 28,410.00 | 28,410.00 | 27,600.00 | 27,640.00 | 27,640.00 | 96 |
| 21 mar 2024 | 28,356.00 | 28,409.00 | 28,356.00 | 28,409.00 | 28,409.00 | 35 |
| 20 mar 2024 | 27,367.00 | 28,730.00 | 27,367.00 | 28,709.00 | 28,709.00 | 57 |
| 19 mar 2024 | 26,920.50 | 27,720.00 | 26,920.50 | 27,354.00 | 27,354.00 | 140 |
| 18 mar 2024 | 26,083.00 | 26,580.00 | 26,083.00 | 26,580.00 | 26,580.00 | 23 |
| 15 mar 2024 | 25,635.00 | 25,900.00 | 25,635.00 | 25,900.00 | 25,900.00 | 451 |
| 14 mar 2024 | 26,887.00 | 26,887.00 | 26,117.00 | 26,117.00 | 26,117.00 | 30 |
| 13 mar 2024 | 27,930.00 | 28,236.50 | 27,328.00 | 27,337.00 | 27,337.00 | 84 |
| 12 mar 2024 | 26,675.00 | 28,553.50 | 26,675.00 | 27,728.50 | 27,728.50 | 222 |
| 11 mar 2024 | 26,800.00 | 26,800.00 | 25,925.50 | 25,925.50 | 25,925.50 | 317 |
| 08 mar 2024 | 26,447.50 | 26,800.00 | 26,447.50 | 26,800.00 | 26,800.00 | 207 |
| 07 mar 2024 | 27,000.00 | 27,000.00 | 26,002.00 | 26,002.00 | 26,002.00 | 119 |
| 06 mar 2024 | 27,639.50 | 27,639.50 | 27,078.00 | 27,078.00 | 27,078.00 | 16 |
| 05 mar 2024 | 28,005.00 | 28,255.00 | 27,801.00 | 27,809.00 | 27,809.00 | 109 |
| 04 mar 2024 | 29,350.00 | 29,350.00 | 28,406.00 | 28,406.00 | 28,406.00 | 13 |
| 01 mar 2024 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 103 |
| 29 feb 2024 | 29,500.00 | 29,500.00 | 28,885.50 | 28,945.00 | 28,945.00 | 168 |
| 28 feb 2024 | 30,290.00 | 30,290.00 | 29,224.00 | 29,224.00 | 29,224.00 | 6 |
| 27 feb 2024 | 29,770.00 | 30,400.00 | 29,770.00 | 30,400.00 | 30,400.00 | 120 |
| 26 feb 2024 | 30,241.00 | 30,241.00 | 29,635.00 | 29,762.00 | 29,762.00 | 33 |
| 23 feb 2024 | 31,078.50 | 31,360.50 | 31,078.50 | 31,126.00 | 31,126.00 | 43 |
| 22 feb 2024 | 31,379.00 | 31,379.00 | 30,960.00 | 30,963.00 | 30,963.00 | 4 |
| 21 feb 2024 | 31,244.00 | 31,642.00 | 31,233.50 | 31,379.00 | 31,379.00 | 20 |
| 20 feb 2024 | 34,275.00 | 34,275.00 | 32,780.00 | 32,843.00 | 32,843.00 | 12 |
| 19 feb 2024 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - |
| 16 feb 2024 | 34,084.00 | 34,212.50 | 33,400.00 | 34,000.00 | 34,000.00 | 16 |
| 15 feb 2024 | 34,465.50 | 34,824.50 | 33,754.00 | 33,754.00 | 33,754.00 | 434 |
| 14 feb 2024 | 34,377.00 | 34,377.00 | 33,183.50 | 33,333.00 | 33,333.00 | 30 |
| 09 feb 2024 | 35,466.00 | 35,514.00 | 35,466.00 | 35,466.00 | 35,466.00 | 133 |
| 08 feb 2024 | 35,897.00 | 36,025.00 | 35,625.00 | 35,625.00 | 35,625.00 | 31 |
| 07 feb 2024 | 36,586.00 | 37,150.00 | 36,586.00 | 37,150.00 | 37,150.00 | 179 |
| 06 feb 2024 | 36,216.00 | 36,497.50 | 35,808.00 | 36,239.00 | 36,239.00 | 86 |
| 05 feb 2024 | 34,399.50 | 35,120.00 | 34,399.50 | 35,120.00 | 35,120.00 | 5 |
| 02 feb 2024 | 36,564.00 | 36,564.00 | 35,529.00 | 35,674.00 | 35,674.00 | 75 |
| 01 feb 2024 | 35,600.00 | 36,564.00 | 35,600.00 | 36,564.00 | 36,564.00 | 18 |
| 31 ene 2024 | 36,500.00 | 36,500.00 | 34,887.50 | 34,887.50 | 34,887.50 | 189 |
| 30 ene 2024 | 35,989.50 | 36,684.00 | 35,989.50 | 36,500.00 | 36,500.00 | 62 |
| 29 ene 2024 | 36,652.00 | 36,652.00 | 35,882.00 | 36,331.50 | 36,331.50 | 112 |
| 26 ene 2024 | 36,663.50 | 36,663.50 | 36,663.50 | 36,663.50 | 36,663.50 | 1 |
| 25 ene 2024 | 37,841.50 | 38,003.00 | 36,995.50 | 36,995.50 | 36,995.50 | 234 |
| 24 ene 2024 | 37,200.00 | 37,633.00 | 36,944.50 | 37,000.00 | 37,000.00 | 268 |
| 23 ene 2024 | 36,063.00 | 36,136.50 | 35,957.00 | 35,957.00 | 35,957.00 | 15 |
| 22 ene 2024 | 35,829.00 | 36,027.00 | 35,758.00 | 35,819.50 | 35,819.50 | 13 |
| 19 ene 2024 | 36,297.50 | 36,494.00 | 35,097.00 | 36,100.50 | 36,100.50 | 230 |
| 18 ene 2024 | 35,434.00 | 35,700.00 | 34,776.00 | 35,016.00 | 35,016.00 | 127 |
| 17 ene 2024 | 34,080.00 | 34,500.00 | 33,721.00 | 34,349.00 | 34,349.00 | 224 |
| 16 ene 2024 | 33,500.00 | 33,982.50 | 33,480.00 | 33,480.00 | 33,480.00 | 57 |
| 15 ene 2024 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 5 |
| 12 ene 2024 | 32,700.00 | 32,900.00 | 32,700.00 | 32,900.00 | 32,900.00 | 32 |
| 11 ene 2024 | 34,350.00 | 34,351.00 | 33,523.50 | 33,523.50 | 33,523.50 | 75 |
| 10 ene 2024 | 35,592.00 | 35,592.00 | 34,109.00 | 34,350.00 | 34,350.00 | 318 |
| 09 ene 2024 | 37,501.00 | 37,501.00 | 35,592.00 | 35,611.00 | 35,611.00 | 209 |
| 08 ene 2024 | 35,435.00 | 37,721.00 | 35,435.00 | 37,551.50 | 37,551.50 | 79 |
| 05 ene 2024 | 33,850.00 | 35,478.50 | 33,850.00 | 35,434.50 | 35,434.50 | 130 |
| 04 ene 2024 | 33,455.00 | 33,850.00 | 32,613.00 | 33,850.00 | 33,850.00 | 83 |
| 03 ene 2024 | 31,016.50 | 33,455.50 | 30,520.50 | 33,455.50 | 33,455.50 | 175 |
| 02 ene 2024 | 30,230.00 | 31,016.50 | 30,230.00 | 31,016.50 | 31,016.50 | 35 |
| 29 dic 2023 | 30,700.00 | 30,700.00 | 30,146.50 | 30,229.00 | 30,229.00 | 18 |
| 28 dic 2023 | 29,400.00 | 30,219.50 | 29,346.50 | 30,219.50 | 30,219.50 | 809 |
| 27 dic 2023 | 28,503.50 | 28,503.50 | 28,210.50 | 28,274.00 | 28,274.00 | 223 |
| 26 dic 2023 | 28,900.00 | 29,833.50 | 28,816.00 | 28,816.00 | 28,816.00 | 77 |
| 22 dic 2023 | 30,005.00 | 30,005.00 | 28,906.00 | 29,251.00 | 29,251.00 | 103 |
| 21 dic 2023 | 28,830.50 | 29,254.00 | 28,796.00 | 29,198.00 | 29,198.00 | 20 |
| 20 dic 2023 | 28,700.00 | 28,700.00 | 27,837.50 | 27,850.00 | 27,850.00 | 442 |
| 19 dic 2023 | 29,041.50 | 29,041.50 | 28,800.50 | 28,900.00 | 28,900.00 | 69 |
| 18 dic 2023 | 28,506.00 | 28,850.00 | 27,996.50 | 28,236.50 | 28,236.50 | 842 |
| 15 dic 2023 | 28,184.00 | 28,875.50 | 28,184.00 | 28,875.50 | 28,875.50 | 174 |
| 14 dic 2023 | 28,200.00 | 28,584.00 | 28,051.50 | 28,584.00 | 28,584.00 | 195 |
| 13 dic 2023 | 28,500.00 | 28,500.00 | 26,922.00 | 28,275.00 | 28,275.00 | 262 |
| 12 dic 2023 | 27,487.50 | 27,820.00 | 27,407.00 | 27,819.00 | 27,819.00 | 23 |
| 11 dic 2023 | 27,600.00 | 27,813.00 | 26,463.50 | 27,813.00 | 27,813.00 | 48 |
| 07 dic 2023 | 25,820.00 | 27,000.00 | 25,800.00 | 26,966.50 | 26,966.50 | 327 |
| 06 dic 2023 | 25,430.00 | 26,633.50 | 25,129.50 | 25,800.00 | 25,800.00 | 55 |
| 05 dic 2023 | 23,800.00 | 25,431.00 | 23,773.50 | 25,431.00 | 25,431.00 | 1,270 |
| 04 dic 2023 | 24,630.50 | 25,000.00 | 24,313.50 | 24,313.50 | 24,313.50 | 76 |
| 01 dic 2023 | 23,300.00 | 25,121.00 | 23,300.00 | 25,046.50 | 25,046.50 | 664 |
| 30 nov 2023 | 21,666.00 | 22,213.50 | 20,802.50 | 21,730.00 | 21,730.00 | 71 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.