Premium
Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM5F)
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 |
|---|---|---|---|---|---|---|---|
| 1739827800 | 5.92 | -0.05 | -0.84 | 5.95 | 6.09 | 5.9 | 13646 |
| 1739568600 | 5.97 | 0.11 | 1.88 | 5.8 | 5.97 | 5.72 | 16182 |
| 1739482140 | 5.86 | 0.11 | 1.91 | 5.7 | 5.89 | 5.64 | 10675 |
| 1739395740 | 5.75 | -0.2 | -3.36 | 5.8 | 5.88 | 5.67 | 11203 |
| 1739309400 | 5.95 | 0.28 | 4.94 | 5.55 | 5.95 | 5.54 | 15578 |
| 1739222940 | 5.67 | 0.03 | 0.53 | 5.5199999 | 5.7699999 | 5.41 | 14995 |
| 1738963800 | 5.64 | 0.09 | 1.62 | 5.61 | 5.68 | 5.58 | 10705 |
| 1738877340 | 5.55 | 0.05 | 0.91 | 5.5 | 5.67 | 5.5 | 10495 |
| 1738790940 | 5.5 | 0.01 | 0.18 | 5.5 | 5.57 | 5.38 | 15958 |
| 1738704600 | 5.49 | -0.05 | -0.90 | 5.55 | 5.55 | 5.42 | 10169 |
| 1738618200 | 5.54 | 0.12 | 2.21 | 5.4 | 5.55 | 5.4 | 10043 |
| 1738358940 | 5.42 | -0.24 | -4.24 | 5.64 | 5.66 | 5.42 | 12251 |
| 1738272540 | 5.66 | 0.3 | 5.60 | 5.4 | 5.69 | 5.38 | 14318 |
| 1738186200 | 5.36 | 0.04 | 0.75 | 5.32 | 5.43 | 5.3 | 15658 |
| 1738099740 | 5.32 | -0.1 | -1.85 | 5.44 | 5.46 | 5.29 | 11311 |
| 1738013340 | 5.42 | 0.17 | 3.24 | 5.23 | 5.42 | 5.15 | 13455 |
| 1737754200 | 5.25 | 0.15 | 2.94 | 5.13 | 5.36 | 5.13 | 15257 |
| 1737667740 | 5.1 | -0.09 | -1.73 | 5.22 | 5.34 | 5.09 | 24963 |
| 1737581400 | 5.19 | -0.1 | -1.89 | 5.3099999 | 5.45 | 5.19 | 21471 |
| 1737495000 | 5.29 | 0.23 | 4.55 | 5 | 5.3 | 4.95 | 25668 |
| 1737408600 | 5.0599999 | 0.03 | 0.60 | 5.01 | 5.0599999 | 4.95 | 9425 |
| 1737149400 | 5.03 | 0.2 | 4.14 | 4.88 | 5.09 | 4.83 | 15049 |
| 1737062940 | 4.83 | -0.07 | -1.43 | 4.95 | 4.98 | 4.82 | 13254 |
| 1736976540 | 4.9 | 0.2 | 4.26 | 4.7 | 5 | 4.68 | 18322 |
| 1736890140 | 4.7 | -0.09 | -1.88 | 4.7699999 | 4.8099999 | 4.69 | 13757 |
| 1736803740 | 4.79 | 0.09 | 1.91 | 4.78 | 4.93 | 4.72 | 16338 |
| 1736544540 | 4.7 | -0.08 | -1.67 | 4.8 | 4.88 | 4.69 | 23583 |
| 1736458140 | 4.78 | -0.16 | -3.24 | 4.88 | 4.97 | 4.76 | 19908 |
| 1736371740 | 4.94 | -0.16 | -3.14 | 5.05 | 5.08 | 4.87 | 20961 |
| 1736285400 | 5.1 | 0.02 | 0.39 | 5.09 | 5.16 | 5.01 | 15680 |
| 1736198940 | 5.08 | 0.2 | 4.10 | 4.86 | 5.09 | 4.86 | 18549 |
| 1735939740 | 4.88 | -0.28 | -5.43 | 5.16 | 5.18 | 4.88 | 34206 |
| 1735853400 | 5.16 | -0.2 | -3.73 | 5.32 | 5.38 | 5.16 | 18164 |
| 1735594200 | 5.36 | 0.02 | 0.37 | 5.3 | 5.36 | 5.2699999 | 12474 |
| 1735334940 | 5.34 | 0.05 | 0.95 | 5.29 | 5.36 | 5.21 | 13548 |
| 1735248540 | 5.29 | 0.03 | 0.57 | 5.3 | 5.35 | 5.2 | 15986 |
| 1734989340 | 5.26 | -0.22 | -4.01 | 5.43 | 5.44 | 5.26 | 22792 |
| 1734730200 | 5.48 | -0.02 | -0.36 | 5.5199999 | 5.58 | 5.36 | 27254 |
| 1734643800 | 5.5 | -0.1 | -1.79 | 5.55 | 5.63 | 5.5 | 12070 |
| 1734557400 | 5.6 | -0.18 | -3.11 | 5.75 | 5.75 | 5.48 | 25091 |
| 1734470940 | 5.78 | -0.04 | -0.69 | 5.8 | 5.87 | 5.57 | 31227 |
| 1734384540 | 5.82 | -0.05 | -0.85 | 5.9 | 5.96 | 5.82 | 18486 |
| 1734125340 | 5.87 | -0.07 | -1.18 | 5.95 | 6.03 | 5.87 | 16112 |
| 1734039000 | 5.94 | -0.14 | -2.30 | 6.08 | 6.14 | 5.91 | 15842 |
| 1733952540 | 6.08 | -0.02 | -0.33 | 6.16 | 6.22 | 6.01 | 13117 |
| 1733866140 | 6.1 | -0.03 | -0.49 | 6.14 | 6.19 | 6.1 | 12545 |
| 1733779740 | 6.13 | 0.15 | 2.51 | 6.04 | 6.25 | 6.01 | 14162 |
| 1733520600 | 5.98 | -0.17 | -2.76 | 6.1 | 6.16 | 5.98 | 15306 |
| 1733434200 | 6.15 | 0.03 | 0.49 | 6.14 | 6.18 | 6.07 | 8035 |
| 1733347800 | 6.12 | 0.13 | 2.17 | 6.05 | 6.15 | 6.01 | 9725 |
| 1733261340 | 5.99 | -0.11 | -1.80 | 6.17 | 6.26 | 5.99 | 14124 |
| 1733174940 | 6.1 | -0.14 | -2.24 | 6.15 | 6.21 | 6.05 | 12629 |
| 1732915740 | 6.24 | 0.16 | 2.63 | 6.1 | 6.24 | 6.03 | 21044 |
| 1732829400 | 6.08 | -0.29 | -4.55 | 6.35 | 6.35 | 6.05 | 19116 |
| 1732743000 | 6.37 | 0.12 | 1.92 | 6.3 | 6.43 | 6.17 | 17877 |
| 1732656600 | 6.25 | -0.03 | -0.48 | 6.2 | 6.32 | 6.2 | 17689 |
| 1732570140 | 6.28 | 0.09 | 1.45 | 6.08 | 6.28 | 6.08 | 19376 |
| 1732310940 | 6.19 | 0.14 | 2.31 | 6.05 | 6.19 | 6.04 | 10913 |
| 1732224600 | 6.05 | -0.24 | -3.82 | 6.15 | 6.19 | 6 | 19998 |
| 1732051800 | 6.29 | 0.05 | 0.80 | 6.19 | 6.29 | 6.09 | 16963 |
| 1731965340 | 6.24 | 0.13 | 2.13 | 6.1 | 6.26 | 6.04 | 18128 |
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
