Premium
Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM3F)
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 | 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 | 5.68 | 0.03 | 0.53 | 5.74 | 5.7699999 | 5.66 | 1393 |
| 1745875800 | 5.65 | -0.16 | -2.75 | 5.8099999 | 5.8099999 | 5.65 | 1600 |
| 1745616600 | 5.8099999 | -0.03 | -0.51 | 5.9 | 5.91 | 5.67 | 2385 |
| 1745530200 | 5.84 | -0.21 | -3.47 | 6.04 | 6.29 | 5.7 | 5270 |
| 1745443740 | 6.05 | 0.34 | 5.95 | 5.7699999 | 6.05 | 5.76 | 3494 |
| 1745357400 | 5.71 | 0.06 | 1.06 | 5.53 | 5.78 | 5.53 | 2253 |
| 1744925400 | 5.65 | 0.07 | 1.25 | 5.6 | 5.65 | 5.54 | 1682 |
| 1744839000 | 5.58 | 0.11 | 2.01 | 5.59 | 5.59 | 5.4 | 2203 |
| 1744752600 | 5.47 | -0.05 | -0.91 | 5.5 | 5.64 | 5.47 | 1761 |
| 1744666200 | 5.5199999 | 0.03 | 0.55 | 5.42 | 5.5599999 | 5.4 | 1465 |
| 1744407000 | 5.49 | -0.16 | -2.83 | 5.49 | 5.49 | 5.3 | 1577 |
| 1744320600 | 5.65 | 0.25 | 4.63 | 5.46 | 5.65 | 5.24 | 1870 |
| 1744234200 | 5.4 | 0.16 | 3.05 | 5.12 | 5.49 | 4.97 | 3363 |
| 1744147800 | 5.24 | -0.06 | -1.13 | 5.36 | 5.42 | 5.0599999 | 3066 |
| 1744061400 | 5.3 | -0.16 | -2.93 | 5.2699999 | 5.44 | 5.11 | 2881 |
| 1743802200 | 5.46 | -0.23 | -4.04 | 5.68 | 5.71 | 5.34 | 4282 |
| 1743715800 | 5.69 | -0.18 | -3.07 | 5.75 | 5.85 | 5.69 | 1382 |
| 1743629400 | 5.87 | -0.09 | -1.51 | 5.89 | 5.89 | 5.76 | 1519 |
| 1743542940 | 5.96 | 0.32 | 5.67 | 5.55 | 5.96 | 5.55 | 2611 |
| 1743456600 | 5.64 | -0.12 | -2.08 | 5.86 | 5.86 | 5.57 | 1710 |
| 1743197400 | 5.76 | -0.17 | -2.87 | 5.9 | 5.97 | 5.68 | 2555 |
| 1743111000 | 5.93 | 0.04 | 0.68 | 5.89 | 6.0199999 | 5.84 | 1035 |
| 1743024600 | 5.89 | 0.09 | 1.55 | 5.8 | 5.98 | 5.8 | 1260 |
| 1742938200 | 5.8 | 0 | 0.00 | 5.86 | 5.97 | 5.8 | 1404 |
| 1742851740 | 5.8 | 0.01 | 0.17 | 5.78 | 5.98 | 5.71 | 2074 |
| 1742592600 | 5.79 | -0.01 | -0.17 | 5.92 | 5.92 | 5.79 | 1827 |
| 1742506200 | 5.8 | -0.22 | -3.65 | 5.96 | 5.99 | 5.8 | 1689 |
| 1742419800 | 6.0199999 | 0.34 | 5.99 | 5.86 | 6.0199999 | 5.85 | 1457 |
| 1742333400 | 5.68 | -0.27 | -4.54 | 5.9 | 5.9 | 5.67 | 1454 |
| 1742247000 | 5.95 | 0.14 | 2.41 | 5.87 | 5.95 | 5.82 | 1780 |
| 1741987800 | 5.8099999 | 0.09 | 1.57 | 5.8099999 | 5.95 | 5.74 | 2125 |
| 1741901400 | 5.72 | -0.16 | -2.72 | 5.74 | 5.97 | 5.69 | 2305 |
| 1741814940 | 5.88 | -0.02 | -0.34 | 5.84 | 5.9 | 5.7 | 1939 |
| 1741728600 | 5.9 | 0.05 | 0.85 | 5.93 | 5.98 | 5.75 | 1787 |
| 1741642140 | 5.85 | -0.16 | -2.66 | 5.92 | 5.96 | 5.8099999 | 1537 |
| 1741382940 | 6.01 | 0.14 | 2.39 | 5.74 | 6.01 | 5.71 | 2570 |
| 1741296540 | 5.87 | 0.14 | 2.44 | 5.79 | 5.9 | 5.74 | 1845 |
| 1741210140 | 5.73 | 0.22 | 3.99 | 5.66 | 5.84 | 5.64 | 1076 |
| 1740778200 | 5.51 | -0.42 | -7.08 | 5.85 | 5.9 | 5.51 | 2589 |
| 1740691740 | 5.93 | 0.13 | 2.24 | 5.83 | 5.94 | 5.8 | 1158 |
| 1740605400 | 5.8 | 0.08 | 1.40 | 5.78 | 5.9 | 5.75 | 1481 |
| 1740519000 | 5.72 | -0.09 | -1.55 | 5.75 | 5.82 | 5.7 | 1308 |
| 1740432540 | 5.8099999 | -0.17 | -2.84 | 5.9 | 5.95 | 5.71 | 1992 |
| 1740173400 | 5.98 | -0.12 | -1.97 | 6.04 | 6.0599999 | 5.83 | 2190 |
| 1740087000 | 6.1 | 0.14 | 2.35 | 6.05 | 6.12 | 5.99 | 1366 |
| 1740000540 | 5.96 | -0.05 | -0.83 | 6.01 | 6.16 | 5.96 | 3272 |
| 1739914140 | 6.01 | 0.19 | 3.26 | 5.93 | 6.03 | 5.87 | 3532 |
| 1739827800 | 5.82 | -0.03 | -0.51 | 5.73 | 6 | 5.73 | 3336 |
| 1739568600 | 5.85 | 0.06 | 1.04 | 5.65 | 5.85 | 5.59 | 2275 |
| 1739482140 | 5.79 | 0.27 | 4.89 | 5.58 | 5.79 | 5.5199999 | 1938 |
| 1739395740 | 5.5199999 | -0.33 | -5.64 | 5.89 | 5.89 | 5.5 | 3168 |
| 1739309400 | 5.85 | 0.24 | 4.28 | 5.64 | 5.85 | 5.5 | 3400 |
| 1739222940 | 5.61 | 0.2 | 3.70 | 5.35 | 5.65 | 5.33 | 3084 |
| 1738963800 | 5.41 | -0.12 | -2.17 | 5.5 | 5.55 | 5.41 | 3035 |
| 1738877340 | 5.53 | 0.15 | 2.79 | 5.3099999 | 5.54 | 5.3099999 | 2288 |
| 1738790940 | 5.38 | 0.07 | 1.32 | 5.37 | 5.38 | 5.21 | 2243 |
| 1738704600 | 5.3099999 | -0.08 | -1.48 | 5.4 | 5.41 | 5.3099999 | 2087 |
| 1738618200 | 5.39 | -0.01 | -0.19 | 5.6 | 5.6 | 5.33 | 3449 |
| 1738358940 | 5.4 | -0.09 | -1.64 | 5.6 | 5.6 | 5.37 | 3291 |
| 1738272540 | 5.49 | 0.25 | 4.77 | 5.24 | 5.6 | 5.24 | 3988 |
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
