Premium
Cia Siderurgica Nacional (CSNA3T)
BOV
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 8.43 | -0.12 | -1.40 | 8.58 | 8.59 | 8.42 | 21000 |
| 1735853400 | 8.55 | -1.04 | -10.84 | 9.24 | 9.25 | 8.5399999 | 22300 |
| 1735594200 | 9.59 | 0.76 | 8.61 | 9.58 | 9.59 | 9.58 | 1000 |
| 1735334940 | 8.83 | -0.32 | -3.50 | 9.15 | 9.16 | 8.82 | 12300 |
| 1735248540 | 9.15 | -0.22 | -2.35 | 9.14 | 9.15 | 9.14 | 100000 |
| 1734989340 | 9.3699999 | -0.65 | -6.49 | 9.36 | 9.3699999 | 9.36 | 2000 |
| 1734730200 | 10.02 | 0.71 | 7.63 | 10.76 | 10.77 | 10.01 | 1100 |
| 1734643800 | 9.31 | -0.45 | -4.61 | 9.73 | 9.74 | 9.3 | 2100 |
| 1734557400 | 9.76 | -1.04 | -9.63 | 10.12 | 10.6 | 9.73 | 7300 |
| 1734470940 | 10.8 | -0.8 | -6.90 | 10.79 | 10.8 | 10.79 | 1000 |
| 1734384540 | 11.6 | 0.64 | 5.84 | 10.71 | 11.6 | 10.71 | 1300 |
| 1734125340 | 10.96 | -0.24 | -2.14 | 11.03 | 11.04 | 10.95 | 4000 |
| 1734039000 | 11.2 | -0.33 | -2.86 | 12.2 | 12.21 | 11.19 | 101000 |
| 1733952540 | 11.53 | -0.27 | -2.29 | 12.27 | 12.28 | 11.52 | 4000 |
| 1733866140 | 11.8 | 0.25 | 2.16 | 11.79 | 11.8 | 11.79 | 20000 |
| 1733779800 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
| 1733520600 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
| 1733434200 | 11.55 | -2.35 | -16.91 | 11.54 | 11.55 | 11.54 | 5000 |
| 1733347800 | 13.9 | 0.36 | 2.66 | 11.43 | 13.9 | 11.21 | 145000 |
| 1733261340 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1733174940 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1732915740 | 13.54 | 1.72 | 14.55 | 11.62 | 13.54 | 11.49 | 180600 |
| 1732829400 | 11.82 | 0 | 0.00 | 11.82 | 11.82 | 11.82 | 0 |
| 1732743000 | 11.82 | 0.6 | 5.35 | 11.81 | 11.82 | 11.81 | 1000 |
| 1732656600 | 11.22 | 0.05 | 0.45 | 11.21 | 11.22 | 11.21 | 5000 |
| 1732570140 | 11.17 | 0.08 | 0.72 | 11.16 | 11.17 | 11.16 | 20000 |
| 1732310940 | 11.09 | -0.61 | -5.21 | 11.03 | 11.09 | 11.03 | 3500 |
| 1732224600 | 11.7 | -0.19 | -1.60 | 11.46 | 11.7 | 11.46 | 7000 |
| 1732051800 | 11.89 | 0.39 | 3.39 | 11.62 | 11.96 | 11.52 | 18400 |
| 1731965340 | 11.5 | 0.52 | 4.74 | 10.98 | 12.89 | 10.98 | 9600 |
| 1731619800 | 10.98 | 0.15 | 1.39 | 10.97 | 11.37 | 10.97 | 107700 |
| 1731533400 | 10.83 | -0.48 | -4.24 | 11.11 | 11.24 | 10.58 | 79800 |
| 1731446940 | 11.31 | -0.16 | -1.39 | 11.23 | 11.31 | 11.23 | 500 |
| 1731360540 | 11.47 | -0.92 | -7.43 | 11.87 | 11.88 | 11.46 | 7000 |
| 1731101400 | 12.39 | -0.08 | -0.64 | 11.69 | 12.39 | 11.69 | 200 |
| 1731014940 | 12.47 | -0.2 | -1.58 | 12.46 | 12.47 | 12.46 | 900 |
| 1730928600 | 12.67 | 0.33 | 2.67 | 11.88 | 12.67 | 11.88 | 47600 |
| 1730842200 | 12.34 | 0.42 | 3.52 | 12.33 | 12.34 | 12.33 | 2500 |
| 1730755800 | 11.92 | 0.24 | 2.05 | 11.91 | 11.92 | 11.91 | 100 |
| 1730496600 | 11.68 | -0.16 | -1.35 | 11.67 | 11.68 | 11.67 | 500 |
| 1730410200 | 11.84 | -0.15 | -1.25 | 12.39 | 12.4 | 11.83 | 2100 |
| 1730323800 | 11.99 | -0.16 | -1.32 | 11.98 | 11.99 | 11.98 | 400 |
| 1730237340 | 12.15 | -0.01 | -0.08 | 12.14 | 12.15 | 12.14 | 300 |
| 1730151000 | 12.16 | 0.21 | 1.76 | 13.67 | 13.68 | 12.13 | 4900 |
| 1729891800 | 11.95 | 0.03 | 0.25 | 11.94 | 11.95 | 11.94 | 100 |
| 1729805400 | 11.92 | 0.25 | 2.14 | 11.91 | 11.92 | 11.91 | 3400 |
| 1729719000 | 11.67 | 0.03 | 0.26 | 11.66 | 11.67 | 11.66 | 100000 |
| 1729632600 | 11.64 | -0.8 | -6.43 | 11.64 | 13.03 | 11.63 | 3200 |
| 1729546140 | 12.44 | 0.33 | 2.73 | 11.81 | 12.44 | 11.81 | 30000 |
| 1729287000 | 12.11 | 0.28 | 2.37 | 12.79 | 12.8 | 12.1 | 700 |
| 1729200540 | 11.83 | -0.3 | -2.47 | 12.16 | 12.17 | 11.8 | 27000 |
| 1729114140 | 12.13 | 0.38 | 3.23 | 12.07 | 12.13 | 12.07 | 16100 |
| 1729027740 | 11.75 | -0.54 | -4.39 | 11.74 | 11.75 | 11.74 | 10000 |
| 1728941400 | 12.29 | 0 | 0.00 | 12.29 | 12.29 | 12.29 | 0 |
| 1728682200 | 12.29 | 0 | 0.00 | 12.29 | 12.29 | 12.29 | 0 |
| 1728595800 | 12.29 | 0 | 0.00 | 12.29 | 12.29 | 12.29 | 0 |
| 1728509400 | 12.29 | -0.1 | -0.81 | 12.28 | 12.29 | 12.28 | 100 |
| 1728422940 | 12.39 | -2.93 | -19.13 | 12.68 | 12.69 | 12.2 | 28200 |
| 1728336600 | 15.32 | 0 | 0.00 | 15.32 | 15.32 | 15.32 | 0 |
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
