Premium
Usinas Siderurgicas De Minas Gerais SA (PK) (USNZY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.109 | -11.7330462863 | 0.929 | 0.9466 | 0.82 | 42774 | 0.87395591 | DR |
| 4 | -0.16 | -16.3265306122 | 0.98 | 1.01 | 0.82 | 84915 | 0.94278739 | DR |
| 12 | -0.3 | -26.7857142857 | 1.12 | 1.26 | 0.82 | 204816 | 1.11058636 | DR |
| 26 | -0.6925 | -45.7851239669 | 1.5125 | 1.58 | 0.82 | 137149 | 1.12661425 | DR |
| 52 | -0.79 | -49.0683229814 | 1.61 | 2.225 | 0.82 | 105962 | 1.39966195 | DR |
| 156 | -2.16 | -72.4832214765 | 2.98 | 3.3 | 0.82 | 74375 | 1.59263313 | DR |
| 260 | -1.48 | -64.347826087 | 2.3 | 4.6 | 0.6 | 68075 | 1.94864771 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736893200 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1736806800 | 0.8199999 | -0.0453 | -5.24 | 0.83 | 0.851425 | 0.8199999 | 6082 |
| 1736547720 | 0.8653 | 0.0153 | 1.80 | 0.85 | 0.8653 | 0.8245 | 27501 |
| 1736375340 | 0.85 | -0.0368 | -4.15 | 0.8863 | 0.8863 | 0.84 | 32609 |
| 1736288940 | 0.8868 | 0.00055 | 0.06 | 0.929 | 0.9466 | 0.8868 | 104903 |
| 1736202360 | 0.88625 | -0.00425 | -0.48 | 0.895 | 0.95 | 0.88625 | 73641 |
| 1735942980 | 0.8905 | -0.0208 | -2.28 | 0.9006 | 0.9006 | 0.89025 | 34650 |
| 1735856700 | 0.9113 | -0.0142 | -1.53 | 0.93 | 0.943 | 0.9113 | 116570 |
| 1735683960 | 0.9255 | 0.0255 | 2.83 | 0.9 | 0.92575 | 0.89 | 71633 |
| 1735597740 | 0.9 | -0.0405 | -4.31 | 0.85 | 0.915 | 0.85 | 6338 |
| 1735338000 | 0.9405 | 0.0305 | 3.35 | 0.904 | 0.9405 | 0.8945 | 11950 |
| 1735252020 | 0.91 | -0.0121 | -1.31 | 0.84 | 0.92 | 0.84 | 50945 |
| 1735078800 | 0.9221 | 0 | 0.00 | 0.9221 | 0.9221 | 0.9221 | 0 |
| 1734992400 | 0.9221 | -0.0346 | -3.62 | 0.94 | 0.94 | 0.9067 | 23700 |
| 1734733200 | 0.9567 | 0.0067 | 0.71 | 0.95 | 0.973 | 0.95 | 48408 |
| 1734646800 | 0.95 | -0.001 | -0.11 | 0.95 | 0.966 | 0.95 | 174611 |
| 1734560940 | 0.951 | -0.059 | -5.84 | 0.96 | 0.965 | 0.9505 | 262152 |
| 1734474360 | 1.01 | -0.02 | -1.94 | 0.98 | 1.01 | 0.952875 | 312949 |
| 1734388140 | 1.03 | -0.01 | -0.96 | 1.03 | 1.05 | 1.0225 | 382594 |
| 1734128940 | 1.04 | 0.02 | 1.96 | 1.03 | 1.05 | 1.03 | 188990 |
| 1734042480 | 1.02 | -0.01 | -0.97 | 1.07 | 1.07 | 1.02 | 11612 |
| 1733955900 | 1.03 | -0.03 | -2.37 | 1.05 | 1.052 | 1.03 | 54651 |
| 1733869200 | 1.055 | -0.03 | -2.31 | 1.07 | 1.08 | 1.055 | 313417 |
| 1733782800 | 1.08 | 0.04 | 3.85 | 1.07 | 1.08 | 1.06 | 33850 |
| 1733523600 | 1.04 | -0.05 | -4.15 | 1.06 | 1.06 | 1.04 | 862652 |
| 1733437500 | 1.085 | 0.02 | 1.88 | 1.08 | 1.09 | 1.08 | 472608 |
| 1733350980 | 1.065 | 0.03 | 3.40 | 1.03 | 1.07 | 1.03 | 367039 |
| 1733264700 | 1.03 | -0.03 | -2.83 | 1.01 | 1.05 | 1.01 | 28449 |
| 1733178180 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.042 | 7550 |
| 1732918200 | 1.06 | -0.03 | -2.75 | 1.04 | 1.06 | 1.04 | 3991 |
| 1732746540 | 1.09 | -0.05 | -4.39 | 1.09 | 1.09 | 1.09 | 3800 |
| 1732660140 | 1.1399999 | 0.07 | 6.54 | 1.1155 | 1.1399999 | 1.11 | 15777 |
| 1732573560 | 1.07 | -0.03 | -2.73 | 1.07 | 1.1 | 1.07 | 29998 |
| 1732314000 | 1.1 | 0.03 | 2.33 | 1.08 | 1.1 | 1.078 | 54324 |
| 1732227900 | 1.075 | -0.01 | -0.46 | 1.075 | 1.075 | 1.075 | 500 |
| 1732141740 | 1.08 | -0.02 | -1.82 | 1.08 | 1.09 | 1.08 | 466070 |
| 1732054800 | 1.1 | -0.03 | -2.65 | 1.11 | 1.11 | 1.1 | 173480 |
| 1731968640 | 1.1299999 | -0.07 | -5.83 | 1.1399999 | 1.1399999 | 1.1299999 | 474851 |
| 1731709260 | 1.2 | 0.08 | 7.14 | 1.2 | 1.2 | 1.125 | 10993 |
| 1731622800 | 1.12 | 0.04 | 3.75 | 1.089 | 1.12 | 1.085 | 47717 |
| 1731536760 | 1.0794999 | 0.02 | 1.84 | 1.082 | 1.0842 | 1.07 | 25491 |
| 1731450480 | 1.06 | -0.03 | -2.57 | 1.065 | 1.065 | 1.06 | 14577 |
| 1731363600 | 1.088 | -0.02 | -1.98 | 1.11 | 1.11 | 1.08 | 114954 |
| 1731104400 | 1.11 | -0.14 | -11.20 | 1.1399999 | 1.16 | 1.11 | 504957 |
| 1731018540 | 1.25 | 0.04 | 3.31 | 1.22 | 1.25 | 1.21 | 906220 |
| 1730931600 | 1.21 | 0 | 0.41 | 1.1924999 | 1.21 | 1.1924999 | 601205 |
| 1730845680 | 1.205 | 0.03 | 2.55 | 1.1525 | 1.205 | 1.1525 | 127989 |
| 1730759160 | 1.175 | 0.05 | 3.98 | 1.19 | 1.19 | 1.175 | 131537 |
| 1730496420 | 1.1299999 | -0.06 | -5.04 | 1.15 | 1.19 | 1.1299999 | 710112 |
| 1730409780 | 1.19 | 0 | 0.29 | 1.175 | 1.195 | 1.175 | 601069 |
| 1730323500 | 1.1865 | 0.03 | 2.28 | 1.18 | 1.19 | 1.17 | 699333 |
| 1730237280 | 1.16 | -0.07 | -5.42 | 1.2 | 1.21 | 1.16 | 761467 |
| 1730150880 | 1.2265 | 0.01 | 0.95 | 1.2365 | 1.2365 | 1.22 | 10442 |
| 1729891500 | 1.215 | 0.06 | 5.10 | 1.22 | 1.26 | 1.215 | 302706 |
| 1729805160 | 1.156 | 0.03 | 2.30 | 1.1495 | 1.156 | 1.1495 | 1348 |
| 1729718940 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.15 | 1.11 | 324253 |
| 1729632300 | 1.1399999 | -0.04 | -3.39 | 1.12 | 1.1399999 | 1.12 | 63646 |
| 1729545600 | 1.18 | 0.03 | 3.06 | 1.15 | 1.18 | 1.145 | 1000343 |
| 1729286400 | 1.145 | 0.02 | 1.33 | 1.15 | 1.15 | 1.1399999 | 198980 |
| 1729200000 | 1.1299999 | -0.03 | -2.59 | 1.1299999 | 1.15 | 1.1299999 | 139401 |
| 1729113960 | 1.16 | 0.03 | 2.65 | 1.1399999 | 1.16 | 1.1399999 | 167806 |
| 1729027680 | 1.1299999 | -0.03 | -2.59 | 1.17 | 1.17 | 1.1299999 | 199433 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
