Usinas Siderúrgicas de Minas Gerais S.A. (USNZY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:00PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1.5400 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 29,200 |
| 16 may 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 53,300 |
| 15 may 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 41,500 |
| 14 may 2024 | 1.5200 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 48,900 |
| 13 may 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 4,700 |
| 10 may 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 35,500 |
| 09 may 2024 | 1.5300 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 24,200 |
| 08 may 2024 | 1.5200 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 14,500 |
| 07 may 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 14,800 |
| 06 may 2024 | 1.5300 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 68,700 |
| 03 may 2024 | 1.5800 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 251,800 |
| 02 may 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 84,500 |
| 01 may 2024 | 1.5500 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 40,000 |
| 30 abr 2024 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 37,500 |
| 29 abr 2024 | 1.5700 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 57,000 |
| 26 abr 2024 | 1.6100 | 1.6500 | 1.5200 | 1.5700 | 1.5700 | 128,700 |
| 26 abr 2024 | 0.057 Dividendo | |||||
| 25 abr 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | 1.5530 | 138,000 |
| 24 abr 2024 | 1.9200 | 1.9200 | 1.5800 | 1.6700 | 1.6109 | 34,900 |
| 23 abr 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7900 | 1.7266 | 283,900 |
| 22 abr 2024 | 1.9800 | 2.0100 | 1.8800 | 2.0100 | 1.9388 | 63,000 |
| 19 abr 2024 | 1.9200 | 1.9600 | 1.8900 | 1.9600 | 1.8906 | 10,700 |
| 18 abr 2024 | 1.9100 | 1.9100 | 1.8200 | 1.8400 | 1.7749 | 10,800 |
| 17 abr 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8300 | 1.7652 | 2,700 |
| 16 abr 2024 | 1.7600 | 1.8700 | 1.7100 | 1.8400 | 1.7749 | 165,300 |
| 15 abr 2024 | 1.9600 | 1.9600 | 1.8900 | 1.8900 | 1.8231 | 8,000 |
| 12 abr 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9600 | 1.8906 | 5,300 |
| 11 abr 2024 | 2.0000 | 2.0800 | 1.9300 | 1.9300 | 1.8617 | 324,300 |
| 10 abr 2024 | 2.0600 | 2.0600 | 1.9500 | 1.9500 | 1.8810 | 3,800 |
| 09 abr 2024 | 2.0800 | 2.0800 | 2.0500 | 2.0800 | 2.0064 | 79,400 |
| 08 abr 2024 | 1.9500 | 2.0400 | 1.9500 | 2.0400 | 1.9678 | 303,600 |
| 05 abr 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.8327 | 2,900 |
| 04 abr 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9600 | 1.8906 | 14,700 |
| 03 abr 2024 | 2.1000 | 2.1000 | 1.9500 | 1.9500 | 1.8810 | 79,200 |
| 02 abr 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9800 | 1.9099 | 41,700 |
| 01 abr 2024 | 1.9300 | 1.9500 | 1.9300 | 1.9500 | 1.8810 | 10,600 |
| 28 mar 2024 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.8810 | 4,000 |
| 27 mar 2024 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | 1.9292 | 14,500 |
| 26 mar 2024 | 1.9500 | 1.9600 | 1.9400 | 1.9500 | 1.8810 | 79,600 |
| 25 mar 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9500 | 1.8810 | 14,300 |
| 22 mar 2024 | 1.9800 | 2.0000 | 1.9700 | 2.0000 | 1.9292 | 75,100 |
| 21 mar 2024 | 2.0300 | 2.0300 | 2.0100 | 2.0300 | 1.9581 | 46,000 |
| 20 mar 2024 | 1.9900 | 2.0300 | 1.9800 | 2.0300 | 1.9581 | 36,800 |
| 19 mar 2024 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 1.9292 | 186,400 |
| 18 mar 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.8520 | 102,100 |
| 15 mar 2024 | 1.9000 | 1.9000 | 1.8700 | 1.9000 | 1.8327 | 21,100 |
| 14 mar 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.8713 | 600 |
| 13 mar 2024 | 1.9400 | 1.9700 | 1.9400 | 1.9500 | 1.8810 | 86,700 |
| 12 mar 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0100 | 1.9388 | 11,400 |
| 11 mar 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0500 | 1.9774 | 210,000 |
| 08 mar 2024 | 2.0700 | 2.1100 | 2.0600 | 2.1100 | 2.0353 | 411,000 |
| 07 mar 2024 | 1.9800 | 2.1300 | 1.9800 | 2.1000 | 2.0257 | 401,600 |
| 06 mar 2024 | 2.1100 | 2.1400 | 2.1100 | 2.1300 | 2.0546 | 13,300 |
| 05 mar 2024 | 1.8700 | 2.1200 | 1.8700 | 2.0900 | 2.0160 | 346,700 |
| 04 mar 2024 | 2.1300 | 2.1500 | 2.0900 | 2.1100 | 2.0353 | 488,200 |
| 01 mar 2024 | 2.2300 | 2.2300 | 2.1900 | 2.1900 | 2.1125 | 180,200 |
| 29 feb 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1700 | 2.0932 | 312,900 |
| 28 feb 2024 | 1.9500 | 2.1700 | 1.9500 | 2.1700 | 2.0932 | 111,700 |
| 27 feb 2024 | 2.1200 | 2.1700 | 2.1000 | 2.1300 | 2.0546 | 205,700 |
| 26 feb 2024 | 2.0000 | 2.1100 | 2.0000 | 2.0600 | 1.9871 | 154,300 |
| 23 feb 2024 | 2.0700 | 2.0800 | 2.0600 | 2.0800 | 2.0064 | 42,500 |
| 22 feb 2024 | 2.0600 | 2.1000 | 2.0500 | 2.0800 | 2.0064 | 132,000 |
| 21 feb 2024 | 2.0200 | 2.0700 | 2.0100 | 2.0400 | 1.9678 | 639,400 |
| 20 feb 2024 | 2.0300 | 2.0800 | 2.0200 | 2.0200 | 1.9485 | 383,000 |
| 16 feb 2024 | 1.9400 | 2.0200 | 1.9400 | 2.0100 | 1.9388 | 157,300 |
| 15 feb 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9400 | 1.8713 | 9,200 |
| 14 feb 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 1.7556 | 6,100 |
| 13 feb 2024 | 1.8200 | 1.8200 | 1.7700 | 1.8200 | 1.7556 | 1,100 |
| 12 feb 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8500 | 1.7845 | 10,400 |
| 09 feb 2024 | 1.8300 | 1.8500 | 1.8000 | 1.8000 | 1.7363 | 15,700 |
| 08 feb 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8300 | 1.7652 | 41,800 |
| 07 feb 2024 | 1.8300 | 1.8400 | 1.8000 | 1.8100 | 1.7459 | 1,000 |
| 06 feb 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8400 | 1.7749 | 22,600 |
| 05 feb 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7073 | 500 |
| 02 feb 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.7459 | 57,100 |
| 01 feb 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.7652 | 10,200 |
| 31 ene 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8400 | 1.7749 | 17,400 |
| 30 ene 2024 | 1.8400 | 1.8700 | 1.7900 | 1.7900 | 1.7266 | 90,100 |
| 29 ene 2024 | 1.9200 | 1.9300 | 1.8000 | 1.9100 | 1.8424 | 10,600 |
| 26 ene 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9300 | 1.8617 | 34,000 |
| 25 ene 2024 | 1.8700 | 1.8900 | 1.8200 | 1.8900 | 1.8231 | 10,200 |
| 24 ene 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8600 | 1.7941 | 189,500 |
| 23 ene 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.6880 | 5,900 |
| 22 ene 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7266 | - |
| 19 ene 2024 | 1.7700 | 1.9000 | 1.7700 | 1.7900 | 1.7266 | 5,400 |
| 18 ene 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6880 | 3,000 |
| 17 ene 2024 | 1.8500 | 1.8500 | 1.6500 | 1.7100 | 1.6495 | 41,800 |
| 16 ene 2024 | 1.6100 | 1.8000 | 1.6100 | 1.8000 | 1.7363 | 400 |
| 12 ene 2024 | 1.7000 | 1.8300 | 1.6500 | 1.8000 | 1.7363 | 57,700 |
| 11 ene 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | 1.6977 | 600 |
| 10 ene 2024 | 1.7500 | 1.8000 | 1.7400 | 1.7700 | 1.7073 | 38,400 |
| 09 ene 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8500 | 1.7845 | 1,300 |
| 08 ene 2024 | 1.8700 | 1.9000 | 1.8600 | 1.8600 | 1.7941 | 143,200 |
| 05 ene 2024 | 1.8000 | 1.9000 | 1.7500 | 1.8800 | 1.8134 | 68,200 |
| 04 ene 2024 | 1.9000 | 1.9000 | 1.7800 | 1.8700 | 1.8038 | 148,700 |
| 03 ene 2024 | 1.8000 | 1.9300 | 1.7700 | 1.8500 | 1.7845 | 8,100 |
| 02 ene 2024 | 1.9500 | 1.9700 | 1.8900 | 1.8900 | 1.8231 | 262,800 |
| 29 dic 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8810 | - |
| 28 dic 2023 | 1.9800 | 1.9900 | 1.9400 | 1.9500 | 1.8810 | 183,700 |
| 27 dic 2023 | 1.9100 | 2.0100 | 1.9100 | 1.9800 | 1.9099 | 481,500 |
| *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.