Premium
Cia Siderurgica Nacional (CSNA3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 8.8471849866 | 7.46 | 8.2 | 7.44 | 13275960 | 7.73924328 | CS |
| 4 | -1.13 | -12.2162162162 | 9.25 | 9.57 | 7.43 | 12180081 | 8.21614813 | CS |
| 12 | -3.68 | -31.186440678 | 11.8 | 12.47 | 7.43 | 10528648 | 10.16780086 | CS |
| 26 | -4.89 | -37.5864719447 | 13.01 | 13.84 | 7.43 | 8722929 | 11.03192792 | CS |
| 52 | -8.99 | -52.5423728814 | 17.11 | 19.28 | 7.43 | 7931424 | 12.80725245 | CS |
| 156 | -17.38 | -68.1568627451 | 25.5 | 30.54 | 7.43 | 9429043 | 15.53962216 | CS |
| 260 | -6.77 | -45.4667562122 | 14.89 | 53.9 | 5.48 | 11213500 | 20.04773292 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 8.13 | 0.32 | 4.10 | 7.91 | 8.2 | 7.89 | 21663800 |
| 1737062940 | 7.81 | -0.16 | -2.01 | 7.9 | 8.01 | 7.72 | 14190400 |
| 1736976540 | 7.97 | 0.48 | 6.41 | 7.56 | 8.02 | 7.55 | 12117400 |
| 1736890140 | 7.49 | -0.19 | -2.47 | 7.79 | 7.79 | 7.47 | 12033400 |
| 1736803740 | 7.68 | -0.05 | -0.65 | 7.76 | 7.86 | 7.56 | 10836500 |
| 1736544540 | 7.73 | 0.28 | 3.76 | 7.46 | 7.9 | 7.44 | 17202100 |
| 1736458140 | 7.45 | -0.31 | -3.99 | 7.83 | 7.84 | 7.43 | 11296700 |
| 1736371740 | 7.76 | -0.6 | -7.18 | 8.3 | 8.31 | 7.76 | 13828400 |
| 1736285400 | 8.36 | -0.17 | -1.99 | 8.63 | 8.71 | 8.31 | 8167500 |
| 1736198940 | 8.53 | 0.32 | 3.90 | 8.28 | 8.69 | 8.27 | 11194600 |
| 1735939740 | 8.21 | -0.21 | -2.49 | 8.34 | 8.4 | 8.16 | 18854400 |
| 1735853400 | 8.42 | -0.44 | -4.97 | 8.88 | 8.91 | 8.38 | 11807600 |
| 1735594200 | 8.86 | 0.18 | 2.07 | 8.73 | 8.94 | 8.72 | 6953000 |
| 1735334940 | 8.68 | -0.22 | -2.47 | 8.95 | 8.99 | 8.68 | 10261800 |
| 1735248540 | 8.9 | 0.04 | 0.45 | 8.91 | 9.24 | 8.7899999 | 10866500 |
| 1734989340 | 8.86 | -0.44 | -4.73 | 9.23 | 9.2899999 | 8.86 | 10040000 |
| 1734730200 | 9.3 | 0.05 | 0.54 | 9.25 | 9.57 | 9.15 | 15231000 |
| 1734643800 | 9.25 | -0.24 | -2.53 | 9.5399999 | 9.64 | 9.1 | 12732500 |
| 1734557400 | 9.49 | -1.07 | -10.13 | 10.47 | 10.5 | 9.49 | 21564500 |
| 1734470940 | 10.56 | -0.05 | -0.47 | 10.61 | 10.77 | 10.4 | 13395300 |
| 1734384540 | 10.61 | -0.08 | -0.75 | 10.61 | 10.84 | 10.58 | 7936400 |
| 1734125340 | 10.69 | -0.49 | -4.38 | 11.1 | 11.13 | 10.69 | 8915200 |
| 1734039000 | 11.18 | -0.4 | -3.45 | 11.43 | 11.51 | 11.06 | 6990200 |
| 1733952540 | 11.58 | -0.13 | -1.11 | 11.73 | 11.8 | 11.31 | 7296500 |
| 1733866140 | 11.71 | 0.06 | 0.52 | 11.81 | 11.81 | 11.5 | 5372700 |
| 1733779740 | 11.65 | 0.49 | 4.39 | 11.55 | 11.93 | 11.51 | 9369600 |
| 1733520600 | 11.16 | -0.19 | -1.67 | 11.31 | 11.47 | 11.09 | 4861100 |
| 1733434200 | 11.35 | 0.16 | 1.43 | 11.31 | 11.38 | 11.19 | 5573300 |
| 1733347800 | 11.19 | -0.23 | -2.01 | 11.45 | 11.85 | 11.12 | 9690500 |
| 1733261340 | 11.42 | 0.24 | 2.15 | 11.22 | 11.93 | 11.12 | 15206900 |
| 1733174940 | 11.18 | 0.02 | 0.18 | 11.12 | 11.22 | 10.88 | 7716200 |
| 1732915740 | 11.16 | 0.26 | 2.39 | 10.9 | 11.21 | 10.76 | 9380200 |
| 1732829400 | 10.9 | -0.29 | -2.59 | 11.12 | 11.19 | 10.85 | 5234100 |
| 1732743000 | 11.19 | 0.09 | 0.81 | 11.2 | 11.35 | 11.02 | 11523400 |
| 1732656600 | 11.1 | -0.15 | -1.33 | 11.26 | 11.36 | 11 | 9341300 |
| 1732570140 | 11.25 | 0.14 | 1.26 | 11.15 | 11.31 | 10.96 | 9794600 |
| 1732310940 | 11.11 | -0.35 | -3.05 | 10.78 | 11.11 | 10.7 | 10824900 |
| 1732224600 | 11.46 | -0.19 | -1.63 | 11.49 | 11.63 | 11.26 | 12369200 |
| 1732051800 | 11.65 | 0.03 | 0.26 | 11.62 | 11.66 | 11.32 | 15034800 |
| 1731965340 | 11.62 | 0.98 | 9.21 | 11.09 | 11.62 | 10.83 | 19283200 |
| 1731619800 | 10.64 | 0 | 0.00 | 10.53 | 10.98 | 10.53 | 9441900 |
| 1731533400 | 10.64 | -0.44 | -3.97 | 10.9 | 11.13 | 10.47 | 15842000 |
| 1731446940 | 11.08 | -0.21 | -1.86 | 11.25 | 11.35 | 11.02 | 14761700 |
| 1731360540 | 11.29 | -0.46 | -3.91 | 11.58 | 11.62 | 11.25 | 7766000 |
| 1731101400 | 11.75 | -0.54 | -4.39 | 12 | 12.04 | 11.47 | 9913000 |
| 1731014940 | 12.29 | 0.37 | 3.10 | 12.05 | 12.47 | 11.96 | 11624900 |
| 1730928600 | 11.92 | -0.37 | -3.01 | 12.34 | 12.34 | 11.68 | 10147100 |
| 1730842200 | 12.29 | 0.35 | 2.93 | 12.06 | 12.4 | 11.98 | 6430300 |
| 1730755800 | 11.94 | 0.32 | 2.75 | 11.88 | 12.03 | 11.69 | 6067100 |
| 1730496600 | 11.62 | -0.15 | -1.27 | 11.8 | 11.8 | 11.53 | 6228200 |
| 1730410200 | 11.77 | 0.01 | 0.09 | 11.73 | 11.93 | 11.67 | 4466900 |
| 1730323800 | 11.76 | -0.01 | -0.08 | 11.72 | 11.9 | 11.72 | 3748700 |
| 1730237340 | 11.77 | -0.3 | -2.49 | 12.07 | 12.1 | 11.72 | 12469000 |
| 1730151000 | 12.07 | 0.28 | 2.37 | 11.97 | 12.11 | 11.92 | 3928000 |
| 1729891800 | 11.79 | 0.14 | 1.20 | 11.8 | 11.97 | 11.77 | 11424300 |
| 1729805400 | 11.65 | 0.19 | 1.66 | 11.43 | 11.7 | 11.32 | 6097400 |
| 1729719000 | 11.46 | -0.04 | -0.35 | 11.39 | 11.57 | 11.3 | 4863400 |
| 1729632600 | 11.5 | -0.18 | -1.54 | 11.63 | 11.67 | 11.45 | 5349700 |
| 1729546140 | 11.68 | 0.05 | 0.43 | 11.75 | 11.81 | 11.66 | 3511200 |
| 1729287000 | 11.63 | -0.06 | -0.51 | 11.98 | 12.12 | 11.59 | 8105300 |
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
