Premium
Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM3)
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 | 0.19 | 3.35689045936 | 5.66 | 5.99 | 5.51 | 185250 | 5.87231039 | CS |
| 4 | 0.37 | 6.75182481752 | 5.48 | 6.16 | 5.48 | 242928 | 5.8549203 | CS |
| 12 | 0.1 | 1.73913043478 | 5.75 | 6.16 | 4.74 | 249823 | 5.44009214 | CS |
| 26 | 0.08 | 1.38648180243 | 5.77 | 6.6 | 4.74 | 309162 | 5.84052971 | CS |
| 52 | -4.41 | -42.9824561404 | 10.26 | 10.35 | 4.74 | 471563 | 7.08110795 | CS |
| 156 | -8.35 | -58.8028169014 | 14.2 | 14.2 | 4.74 | 509472 | 8.24012902 | CS |
| 260 | -1.86 | -24.1245136187 | 7.71 | 25 | 4.42 | 483112 | 10.67748155 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 5.94 | 0.02 | 0.34 | 5.87 | 5.96 | 5.8 | 227200 |
| 1741382940 | 5.92 | 0.14 | 2.42 | 5.7699999 | 5.99 | 5.71 | 267500 |
| 1741296540 | 5.78 | 0.05 | 0.87 | 5.79 | 5.88 | 5.74 | 138300 |
| 1741210140 | 5.73 | 0.07 | 1.24 | 5.66 | 5.89 | 5.51 | 108000 |
| 1740778200 | 5.66 | -0.19 | -3.25 | 5.83 | 5.83 | 5.53 | 247900 |
| 1740691740 | 5.85 | 0.02 | 0.34 | 5.84 | 5.94 | 5.84 | 883500 |
| 1740605400 | 5.83 | 0.08 | 1.39 | 5.75 | 5.91 | 5.75 | 133200 |
| 1740519000 | 5.75 | 0 | 0.00 | 5.7 | 5.8099999 | 5.69 | 85600 |
| 1740432540 | 5.75 | -0.15 | -2.54 | 5.93 | 5.94 | 5.7 | 121300 |
| 1740173400 | 5.9 | -0.13 | -2.16 | 6.04 | 6.05 | 5.83 | 254100 |
| 1740087000 | 6.03 | -0.02 | -0.33 | 6.05 | 6.1 | 6 | 204200 |
| 1740000540 | 6.05 | 0.02 | 0.33 | 6.0199999 | 6.16 | 5.94 | 346600 |
| 1739914140 | 6.03 | 0.09 | 1.52 | 5.92 | 6.04 | 5.89 | 209200 |
| 1739827800 | 5.94 | 0.04 | 0.68 | 5.79 | 6 | 5.79 | 229200 |
| 1739568600 | 5.9 | 0.21 | 3.69 | 5.59 | 5.9 | 5.57 | 276500 |
| 1739482140 | 5.69 | 0.17 | 3.08 | 5.5599999 | 5.76 | 5.5199999 | 132000 |
| 1739395740 | 5.5199999 | -0.3 | -5.15 | 5.7699999 | 5.79 | 5.48 | 263600 |
| 1739309400 | 5.82 | 0.19 | 3.37 | 5.48 | 5.83 | 5.48 | 244800 |
| 1739222940 | 5.63 | 0.13 | 2.36 | 5.41 | 5.66 | 5.33 | 250900 |
| 1738963800 | 5.5 | 0.01 | 0.18 | 5.41 | 5.55 | 5.41 | 237000 |
| 1738877340 | 5.49 | 0.18 | 3.39 | 5.3099999 | 5.54 | 5.3099999 | 168000 |
| 1738790940 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.39 | 5.22 | 201800 |
| 1738704600 | 5.3099999 | -0.1 | -1.85 | 5.4 | 5.41 | 5.3099999 | 141000 |
| 1738618200 | 5.41 | -0.03 | -0.55 | 5.4 | 5.45 | 5.33 | 128500 |
| 1738358940 | 5.44 | -0.11 | -1.98 | 5.5599999 | 5.58 | 5.36 | 172400 |
| 1738272540 | 5.55 | 0.24 | 4.52 | 5.28 | 5.61 | 5.28 | 334900 |
| 1738186200 | 5.3099999 | 0.09 | 1.72 | 5.3 | 5.32 | 5.23 | 226500 |
| 1738099740 | 5.22 | -0.13 | -2.43 | 5.36 | 5.41 | 5.22 | 148200 |
| 1738013340 | 5.35 | 0.04 | 0.75 | 5.29 | 5.37 | 5.16 | 192800 |
| 1737754200 | 5.3099999 | 0.18 | 3.51 | 5.15 | 5.35 | 5.15 | 196100 |
| 1737667740 | 5.13 | -0.07 | -1.35 | 5.25 | 5.3 | 5.07 | 177700 |
| 1737581400 | 5.2 | -0.1 | -1.89 | 5.3099999 | 5.42 | 5.2 | 189500 |
| 1737495000 | 5.3 | 0.25 | 4.95 | 5.05 | 5.3 | 5.0199999 | 251300 |
| 1737408600 | 5.05 | -0.05 | -0.98 | 5.1 | 5.12 | 4.99 | 133800 |
| 1737149400 | 5.1 | 0.2 | 4.08 | 4.91 | 5.13 | 4.91 | 244600 |
| 1737062940 | 4.9 | -0.18 | -3.54 | 5.07 | 5.07 | 4.9 | 158500 |
| 1736976540 | 5.08 | 0.29 | 6.05 | 4.79 | 5.08 | 4.79 | 248600 |
| 1736890140 | 4.79 | -0.05 | -1.03 | 4.88 | 4.94 | 4.76 | 304600 |
| 1736803740 | 4.84 | 0.03 | 0.62 | 4.86 | 4.99 | 4.76 | 162900 |
| 1736544540 | 4.8099999 | -0.05 | -1.03 | 4.9 | 4.9 | 4.74 | 307800 |
| 1736458140 | 4.86 | -0.05 | -1.02 | 4.9 | 4.93 | 4.8 | 238300 |
| 1736371740 | 4.91 | -0.2 | -3.91 | 5.13 | 5.2 | 4.89 | 293900 |
| 1736285400 | 5.11 | 0.01 | 0.20 | 5.18 | 5.19 | 5.03 | 220600 |
| 1736198940 | 5.1 | 0.12 | 2.41 | 5 | 5.11 | 4.93 | 410700 |
| 1735939740 | 4.98 | -0.18 | -3.49 | 5.22 | 5.22 | 4.91 | 482700 |
| 1735853400 | 5.16 | -0.16 | -3.01 | 5.33 | 5.34 | 5.16 | 211600 |
| 1735594200 | 5.32 | 0.07 | 1.33 | 5.32 | 5.36 | 5.26 | 195700 |
| 1735334940 | 5.25 | -0.04 | -0.76 | 5.39 | 5.39 | 5.21 | 241600 |
| 1735248540 | 5.29 | -0.01 | -0.19 | 5.26 | 5.34 | 5.2 | 332800 |
| 1734989340 | 5.3 | -0.12 | -2.21 | 5.44 | 5.44 | 5.3 | 613100 |
| 1734730200 | 5.42 | -0.14 | -2.52 | 5.5 | 5.5599999 | 5.36 | 448800 |
| 1734643800 | 5.5599999 | 0.05 | 0.91 | 5.55 | 5.6 | 5.51 | 229100 |
| 1734557400 | 5.51 | -0.19 | -3.33 | 5.7 | 5.7 | 5.46 | 253300 |
| 1734470940 | 5.7 | -0.05 | -0.87 | 5.75 | 5.8099999 | 5.5 | 307800 |
| 1734384540 | 5.75 | -0.1 | -1.71 | 5.85 | 5.91 | 5.75 | 226000 |
| 1734125340 | 5.85 | -0.1 | -1.68 | 5.96 | 6 | 5.85 | 378000 |
| 1734039000 | 5.95 | -0.13 | -2.14 | 6.08 | 6.1 | 5.9 | 542100 |
| 1733952540 | 6.08 | 0.04 | 0.66 | 6.09 | 6.12 | 5.9 | 495200 |
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
