Premium
Cia Siderurgica Nacional (CSNA3)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -1.44766146993 | 8.98 | 9.04 | 8.47 | 8605133 | 8.63513686 | CS |
| 4 | -1.14 | -11.4114114114 | 9.99 | 10.14 | 7.66 | 10774244 | 8.73788778 | CS |
| 12 | 0.1 | 1.14285714286 | 8.75 | 10.33 | 7.66 | 13966259 | 8.90145905 | CS |
| 26 | -2.78 | -23.9036973345 | 11.63 | 12.47 | 7.43 | 12240680 | 9.38298185 | CS |
| 52 | -5.72 | -39.2587508579 | 14.57 | 14.92 | 7.43 | 9560446 | 10.59903353 | CS |
| 156 | -14.23 | -61.6551126516 | 23.08 | 23.26 | 7.43 | 9667430 | 13.63870471 | CS |
| 260 | 1.5 | 20.4081632653 | 7.35 | 53.9 | 6.66 | 11183813 | 20.03527161 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357400 | 8.85 | 0.2 | 2.31 | 8.68 | 8.9 | 8.5399999 | 6769500 |
| 1744925400 | 8.65 | 0.06 | 0.70 | 8.63 | 8.77 | 8.59 | 7347100 |
| 1744839000 | 8.59 | -0.08 | -0.92 | 8.57 | 8.65 | 8.47 | 9413300 |
| 1744752600 | 8.67 | -0.3 | -3.34 | 8.98 | 9.0399999 | 8.61 | 9055000 |
| 1744666200 | 8.97 | 0.37 | 4.30 | 8.8 | 9.03 | 8.76 | 9276100 |
| 1744407000 | 8.6 | 0.25 | 2.99 | 8.43 | 8.69 | 8.32 | 9045400 |
| 1744320600 | 8.35 | -0.09 | -1.07 | 8.49 | 8.49 | 8.08 | 10945900 |
| 1744234200 | 8.44 | 0.68 | 8.76 | 7.69 | 8.52 | 7.66 | 20292500 |
| 1744147800 | 7.76 | -0.48 | -5.83 | 8.38 | 8.45 | 7.69 | 15372800 |
| 1744061400 | 8.24 | 0.01 | 0.12 | 8.05 | 8.47 | 7.9 | 17147900 |
| 1743802200 | 8.23 | -0.58 | -6.58 | 8.45 | 8.45 | 7.94 | 19777300 |
| 1743715800 | 8.81 | -0.18 | -2.00 | 8.91 | 9.0399999 | 8.74 | 10199500 |
| 1743629400 | 8.99 | -0.49 | -5.17 | 9.43 | 9.45 | 8.95 | 14378900 |
| 1743542940 | 9.48 | 0.01 | 0.11 | 9.52 | 9.67 | 9.4 | 8856500 |
| 1743456600 | 9.47 | -0.27 | -2.77 | 9.7 | 9.73 | 9.38 | 7408400 |
| 1743197400 | 9.74 | -0.24 | -2.40 | 9.92 | 9.95 | 9.58 | 9123700 |
| 1743111000 | 9.98 | -0.02 | -0.20 | 10.05 | 10.13 | 9.8699999 | 6850500 |
| 1743024600 | 10 | 0.06 | 0.60 | 10.01 | 10.06 | 9.9 | 4816600 |
| 1742938200 | 9.94 | 0.01 | 0.10 | 9.99 | 10.14 | 9.94 | 4629000 |
| 1742851740 | 9.93 | -0.15 | -1.49 | 10.21 | 10.33 | 9.86 | 6874000 |
| 1742592600 | 10.08 | 0.06 | 0.60 | 10.03 | 10.17 | 9.94 | 16861000 |
| 1742506200 | 10.02 | -0.02 | -0.20 | 9.91 | 10.22 | 9.9 | 10861700 |
| 1742419800 | 10.04 | 0.18 | 1.83 | 9.8 | 10.17 | 9.68 | 15442800 |
| 1742333400 | 9.86 | -0.19 | -1.89 | 10 | 10.09 | 9.5399999 | 18087000 |
| 1742247000 | 10.05 | -0.17 | -1.66 | 10.17 | 10.3 | 10.01 | 10111300 |
| 1741987800 | 10.22 | 1.09 | 11.94 | 9.2 | 10.25 | 9.16 | 26742700 |
| 1741901400 | 9.13 | 0.73 | 8.69 | 8.55 | 9.34 | 8.55 | 25985000 |
| 1741814940 | 8.4 | -0.03 | -0.36 | 8.3699999 | 8.47 | 8.19 | 16459700 |
| 1741728600 | 8.43 | -0.18 | -2.09 | 8.65 | 8.75 | 8.31 | 11281700 |
| 1741642140 | 8.61 | -0.19 | -2.16 | 8.7 | 8.83 | 8.53 | 11444800 |
| 1741382940 | 8.8 | 0.13 | 1.50 | 8.52 | 8.84 | 8.41 | 10903200 |
| 1741296540 | 8.67 | 0.17 | 2.00 | 8.5 | 8.77 | 8.47 | 11616400 |
| 1741210140 | 8.5 | -0.02 | -0.23 | 8.45 | 8.57 | 8.3 | 6745300 |
| 1740778200 | 8.52 | -0.15 | -1.73 | 8.6 | 8.65 | 8.41 | 91027500 |
| 1740691740 | 8.67 | -0.03 | -0.34 | 8.63 | 9.02 | 8.6 | 14314300 |
| 1740605400 | 8.7 | 0.16 | 1.87 | 8.63 | 8.77 | 8.53 | 17876900 |
| 1740519000 | 8.5399999 | 0.08 | 0.95 | 8.4 | 8.59 | 8.39 | 12861700 |
| 1740432540 | 8.46 | -0.24 | -2.76 | 8.73 | 8.85 | 8.4 | 13463800 |
| 1740173400 | 8.7 | -0.14 | -1.58 | 8.83 | 9.0399999 | 8.63 | 14244300 |
| 1740087000 | 8.84 | 0.08 | 0.91 | 8.8699999 | 9.03 | 8.67 | 15332700 |
| 1740000540 | 8.76 | -0.13 | -1.46 | 8.7899999 | 8.97 | 8.68 | 11442300 |
| 1739914140 | 8.89 | 0.1 | 1.14 | 8.8699999 | 9.02 | 8.75 | 8487100 |
| 1739827800 | 8.7899999 | 0.05 | 0.57 | 8.75 | 9.14 | 8.75 | 10169500 |
| 1739568600 | 8.74 | 0.38 | 4.55 | 8.44 | 8.7899999 | 8.44 | 12119400 |
| 1739482140 | 8.36 | -0.02 | -0.24 | 8.33 | 8.46 | 8.19 | 12508800 |
| 1739395740 | 8.38 | -0.49 | -5.52 | 8.7899999 | 8.7899999 | 8.24 | 26187300 |
| 1739309400 | 8.8699999 | -0.2 | -2.21 | 8.93 | 9.25 | 8.66 | 18982100 |
| 1739222940 | 9.07 | 0.13 | 1.45 | 8.76 | 9.1199999 | 8.74 | 19244800 |
| 1738963800 | 8.94 | -0.12 | -1.32 | 9.05 | 9.1199999 | 8.89 | 12265800 |
| 1738877340 | 9.06 | 0.33 | 3.78 | 8.78 | 9.15 | 8.76 | 11471900 |
| 1738790940 | 8.73 | -0.29 | -3.22 | 8.99 | 9.0399999 | 8.71 | 10601200 |
| 1738704600 | 9.02 | -0.01 | -0.11 | 9.01 | 9.15 | 8.92 | 7845100 |
| 1738618200 | 9.03 | -0.06 | -0.66 | 8.9 | 9.19 | 8.89 | 8671200 |
| 1738358940 | 9.09 | -0.16 | -1.73 | 9.26 | 9.28 | 8.94 | 10652200 |
| 1738272540 | 9.25 | 0.45 | 5.11 | 8.9 | 9.41 | 8.89 | 13202300 |
| 1738186200 | 8.8 | 0.07 | 0.80 | 8.8 | 8.8699999 | 8.65 | 7421000 |
| 1738099740 | 8.73 | -0.07 | -0.80 | 8.75 | 8.8699999 | 8.65 | 8364300 |
| 1738013340 | 8.8 | 0.54 | 6.54 | 8.19 | 8.84 | 8.18 | 14802600 |
| 1737754200 | 8.26 | 0.4 | 5.09 | 7.9 | 8.42 | 7.89 | 19732600 |
| 1737667740 | 7.86 | -0.24 | -2.96 | 7.84 | 7.97 | 7.75 | 13162100 |
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
