Premium
Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM5T)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739309400 | 6.19 | 0.25 | 4.21 | 5.89 | 6.19 | 5.89 | 72500 |
| 1739222940 | 5.94 | 0.2 | 3.48 | 5.7699999 | 5.94 | 5.7699999 | 30000 |
| 1738963800 | 5.74 | -0.02 | -0.35 | 5.74 | 5.74 | 5.74 | 20000 |
| 1738877340 | 5.76 | 0.15 | 2.67 | 6.01 | 6.0199999 | 5.75 | 36000 |
| 1738790940 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1738704540 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1738618140 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1738358940 | 5.61 | 0.13 | 2.37 | 5.6 | 5.61 | 5.6 | 5000 |
| 1738272600 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1738186200 | 5.48 | 0.01 | 0.18 | 5.64 | 5.65 | 5.47 | 17000 |
| 1738099740 | 5.47 | 0 | 0.00 | 5.64 | 5.65 | 5.46 | 20200 |
| 1738013340 | 5.47 | -0.11 | -1.97 | 5.46 | 5.47 | 5.46 | 10000 |
| 1737754200 | 5.58 | 0.31 | 5.88 | 5.57 | 5.58 | 5.57 | 2000 |
| 1737667740 | 5.2699999 | -0.03 | -0.57 | 5.22 | 5.36 | 5.22 | 61000 |
| 1737581400 | 5.3 | 0.03 | 0.57 | 5.39 | 5.47 | 5.29 | 30100 |
| 1737495000 | 5.2699999 | 0.19 | 3.74 | 5.2 | 6.04 | 5.2 | 259200 |
| 1737408600 | 5.08 | -0.38 | -6.96 | 5.41 | 5.42 | 5.07 | 712000 |
| 1737149400 | 5.46 | 0.52 | 10.53 | 4.96 | 5.46 | 4.96 | 24200 |
| 1737062940 | 4.94 | 0 | 0.00 | 5.08 | 5.2 | 4.92 | 2597300 |
| 1736976540 | 4.94 | 0.05 | 1.02 | 4.88 | 4.94 | 4.88 | 1760000 |
| 1736890140 | 4.89 | -0.6 | -10.93 | 4.88 | 4.9 | 4.75 | 51700 |
| 1736803740 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1736544540 | 5.49 | 0.41 | 8.07 | 4.92 | 5.49 | 4.76 | 4600 |
| 1736458140 | 5.08 | 0.13 | 2.63 | 5 | 5.08 | 5 | 7800 |
| 1736371740 | 4.95 | -0.25 | -4.81 | 5.01 | 5.16 | 4.94 | 27400 |
| 1736285400 | 5.2 | 0.14 | 2.77 | 5.23 | 5.5199999 | 5.19 | 31500 |
| 1736198940 | 5.0599999 | 0.02 | 0.40 | 5.05 | 5.0599999 | 5.05 | 400000 |
| 1735939740 | 5.04 | -0.26 | -4.91 | 5.26 | 5.39 | 5.03 | 15300 |
| 1735853400 | 5.3 | -0.05 | -0.93 | 5.48 | 5.49 | 5.29 | 420500 |
| 1735594200 | 5.35 | -0.1 | -1.83 | 5.35 | 5.36 | 5.34 | 251000 |
| 1735334940 | 5.45 | -0.22 | -3.88 | 5.32 | 5.45 | 5.32 | 36100 |
| 1735248540 | 5.67 | 0.23 | 4.23 | 5.53 | 5.67 | 5.43 | 82000 |
| 1734989340 | 5.44 | -0.21 | -3.72 | 5.39 | 5.51 | 5.39 | 400100 |
| 1734730200 | 5.65 | -0.1 | -1.74 | 5.65 | 5.66 | 5.64 | 3000 |
| 1734643800 | 5.75 | -0.32 | -5.27 | 5.75 | 5.9 | 5.7 | 59600 |
| 1734557400 | 6.07 | 0.24 | 4.12 | 5.78 | 6.07 | 5.78 | 520400 |
| 1734470940 | 5.83 | -0.07 | -1.19 | 6.09 | 6.1 | 5.75 | 5600 |
| 1734384540 | 5.9 | -0.16 | -2.64 | 6.04 | 6.05 | 5.89 | 305000 |
| 1734125340 | 6.0599999 | -0.1 | -1.62 | 6.05 | 6.0599999 | 6.05 | 1000 |
| 1734039000 | 6.16 | -0.11 | -1.75 | 6.1 | 6.35 | 6 | 154000 |
| 1733952540 | 6.2699999 | 0.08 | 1.29 | 6.18 | 6.2699999 | 6.18 | 201000 |
| 1733866140 | 6.19 | -0.08 | -1.28 | 6.15 | 6.19 | 6.15 | 63000 |
| 1733779740 | 6.2699999 | 0.17 | 2.79 | 6.26 | 6.2699999 | 6.26 | 400000 |
| 1733520600 | 6.1 | -0.11 | -1.77 | 6.0599999 | 6.1 | 6.0599999 | 420000 |
| 1733434200 | 6.21 | 0.06 | 0.98 | 6.26 | 6.2699999 | 6.2 | 210200 |
| 1733347800 | 6.15 | 0.05 | 0.82 | 6.24 | 6.25 | 6.14 | 500100 |
| 1733261340 | 6.1 | -0.09 | -1.45 | 6.13 | 6.14 | 6.09 | 220000 |
| 1733174940 | 6.19 | -0.07 | -1.12 | 6.13 | 6.19 | 6.13 | 12500 |
| 1732915740 | 6.26 | 0.14 | 2.29 | 6.25 | 6.26 | 6.25 | 20000 |
| 1732829400 | 6.12 | -0.39 | -5.99 | 6.67 | 6.68 | 6.11 | 902800 |
| 1732743000 | 6.51 | -0.02 | -0.31 | 6.32 | 6.51 | 6.32 | 22300 |
| 1732656540 | 6.53 | 0 | 0.00 | 6.53 | 6.53 | 6.53 | 0 |
| 1732570140 | 6.53 | 0.41 | 6.70 | 6.5199999 | 6.53 | 6.5199999 | 10000 |
| 1732310940 | 6.12 | 0.04 | 0.66 | 6.11 | 6.12 | 6.11 | 700 |
| 1732224600 | 6.08 | -0.35 | -5.44 | 6.26 | 6.2699999 | 6.07 | 2658700 |
| 1732051800 | 6.43 | 0.11 | 1.74 | 6.28 | 6.43 | 6.28 | 34000 |
| 1731965340 | 6.32 | -0.02 | -0.32 | 6.16 | 6.32 | 6.1 | 26000 |
| 1731619800 | 6.34 | 0.24 | 3.93 | 6.19 | 6.34 | 6.11 | 33900 |
| 1731533400 | 6.1 | -0.19 | -3.02 | 6.03 | 6.1 | 6.03 | 231000 |
| 1731446940 | 6.29 | 0.16 | 2.61 | 6.03 | 6.29 | 5.98 | 527300 |
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
