Premium
Cia Siderurgica Nacional (CSNA3F)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 9.39 | 0.04 | 0.43 | 9.36 | 9.55 | 9.33 | 12422 |
| 1745875800 | 9.35 | -0.08 | -0.85 | 9.39 | 9.52 | 9.35 | 12547 |
| 1745616600 | 9.43 | 0.14 | 1.51 | 9.31 | 9.49 | 9.16 | 23047 |
| 1745530200 | 9.2899999 | 0.28 | 3.11 | 9.13 | 9.41 | 9.13 | 12609 |
| 1745443740 | 9.01 | 0.15 | 1.69 | 8.92 | 9.33 | 8.92 | 16842 |
| 1745357400 | 8.86 | 0.25 | 2.90 | 8.68 | 8.9 | 8.5399999 | 13107 |
| 1744925400 | 8.61 | -0.01 | -0.12 | 8.63 | 8.77 | 8.59 | 13615 |
| 1744839000 | 8.6199999 | -0.06 | -0.69 | 8.6199999 | 8.75 | 8.48 | 15740 |
| 1744752600 | 8.68 | -0.27 | -3.02 | 8.95 | 9.03 | 8.6199999 | 15526 |
| 1744666200 | 8.95 | 0.26 | 2.99 | 8.66 | 9.02 | 8.66 | 18538 |
| 1744407000 | 8.69 | 0.38 | 4.57 | 8.41 | 8.69 | 8.33 | 19194 |
| 1744320600 | 8.31 | -0.11 | -1.31 | 8.5 | 8.53 | 8.08 | 23956 |
| 1744234200 | 8.42 | 0.53 | 6.72 | 7.77 | 8.51 | 7.68 | 31645 |
| 1744147800 | 7.89 | -0.37 | -4.48 | 8.33 | 8.45 | 7.7 | 37822 |
| 1744061400 | 8.26 | -0.04 | -0.48 | 8.23 | 8.47 | 7.9 | 38136 |
| 1743802200 | 8.3 | -0.47 | -5.36 | 8.64 | 8.64 | 7.95 | 58971 |
| 1743715800 | 8.77 | -0.2 | -2.23 | 8.99 | 9.02 | 8.55 | 29135 |
| 1743629400 | 8.97 | -0.51 | -5.38 | 9.48 | 9.48 | 8.96 | 38433 |
| 1743542940 | 9.48 | 0.01 | 0.11 | 9.53 | 9.66 | 9.3699999 | 15333 |
| 1743456600 | 9.47 | -0.18 | -1.87 | 9.75 | 9.8 | 9.38 | 16020 |
| 1743197400 | 9.65 | -0.33 | -3.31 | 9.86 | 9.96 | 9.58 | 21118 |
| 1743111000 | 9.98 | -0.03 | -0.30 | 10 | 10.12 | 9.88 | 22436 |
| 1743024600 | 10.01 | -0.03 | -0.30 | 10 | 10.05 | 9.91 | 16429 |
| 1742938200 | 10.04 | 0.11 | 1.11 | 9.96 | 10.13 | 9.9 | 9930 |
| 1742851740 | 9.93 | -0.11 | -1.10 | 10.07 | 10.33 | 9.85 | 12612 |
| 1742592600 | 10.04 | -0.01 | -0.10 | 9.99 | 10.17 | 9.94 | 13238 |
| 1742506200 | 10.05 | -0.01 | -0.10 | 9.84 | 10.22 | 9.81 | 15769 |
| 1742419800 | 10.06 | 0.2 | 2.03 | 9.63 | 10.17 | 9.61 | 22254 |
| 1742333400 | 9.86 | -0.19 | -1.89 | 10.08 | 10.15 | 9.55 | 33560 |
| 1742247000 | 10.05 | -0.17 | -1.66 | 10.05 | 10.3 | 10.01 | 21965 |
| 1741987800 | 10.22 | 1.12 | 12.31 | 9.14 | 10.24 | 9.13 | 40301 |
| 1741901400 | 9.1 | 0.64 | 7.57 | 8.46 | 9.32 | 8.39 | 61152 |
| 1741814940 | 8.46 | 0.03 | 0.36 | 8.42 | 8.47 | 8.2 | 27898 |
| 1741728600 | 8.43 | -0.17 | -1.98 | 8.66 | 8.75 | 8.32 | 17102 |
| 1741642140 | 8.6 | -0.12 | -1.38 | 8.69 | 8.83 | 8.53 | 15055 |
| 1741382940 | 8.72 | 0.05 | 0.58 | 8.6199999 | 8.83 | 8.41 | 16549 |
| 1741296540 | 8.67 | 0.23 | 2.73 | 8.49 | 8.77 | 8.48 | 17800 |
| 1741210140 | 8.44 | -0.08 | -0.94 | 8.51 | 8.6 | 8.32 | 12792 |
| 1740778200 | 8.52 | -0.19 | -2.18 | 8.64 | 8.67 | 8.42 | 24123 |
| 1740691740 | 8.71 | 0.11 | 1.28 | 8.69 | 9.02 | 8.6 | 13896 |
| 1740605400 | 8.6 | 0.01 | 0.12 | 8.6 | 8.77 | 8.5399999 | 18121 |
| 1740519000 | 8.59 | 0.19 | 2.26 | 8.44 | 8.59 | 8.4 | 16506 |
| 1740432540 | 8.4 | -0.35 | -4.00 | 8.7 | 8.86 | 8.4 | 30140 |
| 1740173400 | 8.75 | -0.03 | -0.34 | 8.84 | 9.03 | 8.6199999 | 45808 |
| 1740087000 | 8.78 | -0.04 | -0.45 | 8.8 | 9.02 | 8.68 | 17081 |
| 1740000540 | 8.82 | -0.17 | -1.89 | 8.8699999 | 8.97 | 8.69 | 18051 |
| 1739914140 | 8.99 | 0.06 | 0.67 | 8.88 | 9.02 | 8.76 | 12035 |
| 1739827800 | 8.93 | 0.18 | 2.06 | 8.61 | 9.13 | 8.57 | 15557 |
| 1739568600 | 8.75 | 0.41 | 4.92 | 8.36 | 8.7899999 | 8.36 | 16001 |
| 1739482140 | 8.34 | -0.03 | -0.36 | 8.35 | 8.44 | 8.19 | 15520 |
| 1739395740 | 8.3699999 | -0.54 | -6.06 | 8.85 | 8.86 | 8.25 | 47313 |
| 1739309400 | 8.91 | -0.14 | -1.55 | 8.85 | 9.24 | 8.68 | 21413 |
| 1739222940 | 9.05 | 0.15 | 1.69 | 8.85 | 9.11 | 8.73 | 20660 |
| 1738963800 | 8.9 | -0.18 | -1.98 | 9.1 | 9.15 | 8.89 | 18109 |
| 1738877340 | 9.08 | 0.38 | 4.37 | 8.78 | 9.16 | 8.73 | 20008 |
| 1738790940 | 8.7 | -0.43 | -4.71 | 9.09 | 9.09 | 8.7 | 24245 |
| 1738704600 | 9.13 | 0.1 | 1.11 | 9.03 | 9.14 | 8.93 | 14616 |
| 1738618200 | 9.03 | 0.02 | 0.22 | 9 | 9.19 | 8.9 | 18510 |
| 1738358940 | 9.01 | -0.33 | -3.53 | 9.3 | 9.4 | 8.95 | 21982 |
| 1738272540 | 9.34 | 0.49 | 5.54 | 8.8 | 9.4 | 8.8 | 22152 |
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
