1,895€
4,70%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,88 | 1,93 | 1,86 | 1,91 | 1,60% | - |
| 21.11.2024 | 1,82 | 1,92 | 1,82 | 1,88 | 1,35% | - |
| 20.11.2024 | 1,92 | 1,94 | 1,85 | 1,85 | -3,14% | - |
| 19.11.2024 | 1,84 | 1,97 | 1,84 | 1,91 | 0,53% | - |
| 18.11.2024 | 1,84 | 1,91 | 1,80 | 1,90 | 3,83% | - |
| 15.11.2024 | 1,76 | 1,88 | 1,75 | 1,83 | 3,10% | - |
| 14.11.2024 | 1,67 | 1,82 | 1,67 | 1,78 | 2,31% | - |
| 13.11.2024 | 1,83 | 1,87 | 1,73 | 1,74 | -5,19% | - |
| 12.11.2024 | 1,80 | 1,89 | 1,80 | 1,83 | -1,88% | - |
| 11.11.2024 | 1,95 | 1,95 | 1,85 | 1,87 | -3,37% | - |
| 08.11.2024 | 1,96 | 2,05 | 1,87 | 1,93 | -4,69% | - |
| 07.11.2024 | 1,97 | 2,05 | 1,97 | 2,03 | 2,79% | - |
| 06.11.2024 | 2,07 | 2,12 | 1,90 | 1,97 | 0,25% | - |
| 05.11.2024 | 1,91 | 1,99 | 1,89 | 1,97 | 2,88% | - |
| 04.11.2024 | 1,76 | 1,93 | 1,76 | 1,91 | 2,69% | - |
| 01.11.2024 | 1,88 | 1,93 | 1,84 | 1,86 | -0,80% | - |
| 31.10.2024 | 1,84 | 1,92 | 1,84 | 1,88 | -1,57% | - |
| 30.10.2024 | 1,90 | 1,95 | 1,89 | 1,91 | -1,04% | - |
| 29.10.2024 | 1,90 | 2,03 | 1,90 | 1,93 | -2,04% | - |
| 28.10.2024 | 1,95 | 1,99 | 1,95 | 1,97 | 1,81% | - |
| 25.10.2024 | 1,93 | 1,97 | 1,92 | 1,93 | 0,26% | - |
| 24.10.2024 | 1,89 | 1,93 | 1,86 | 1,93 | 2,12% | - |
| 23.10.2024 | 1,89 | 1,93 | 1,86 | 1,89 | 0,00% | - |
| 22.10.2024 | 1,84 | 1,93 | 1,84 | 1,89 | -1,82% | - |
| 21.10.2024 | 1,90 | 1,92 | 1,89 | 1,92 | 1,59% | - |
| 18.10.2024 | 1,85 | 1,99 | 1,85 | 1,89 | -1,82% | - |
| 17.10.2024 | 1,88 | 1,96 | 1,88 | 1,93 | -1,28% | - |
| 16.10.2024 | 1,91 | 1,97 | 1,91 | 1,95 | 2,36% | - |
| 15.10.2024 | 1,97 | 1,99 | 1,89 | 1,91 | -2,56% | - |
| 14.10.2024 | 1,95 | 1,97 | 1,93 | 1,96 | 0,51% | - |
| 11.10.2024 | 1,88 | 1,98 | 1,88 | 1,95 | -0,26% | - |
| 10.10.2024 | 2,01 | 2,04 | 1,95 | 1,95 | -2,99% | - |
| 09.10.2024 | 2,03 | 2,07 | 1,99 | 2,01 | -0,99% | - |
| 08.10.2024 | 2,14 | 2,16 | 2,01 | 2,03 | -5,14% | - |
| 07.10.2024 | 2,02 | 2,20 | 2,02 | 2,14 | 1,42% | - |
| 04.10.2024 | 2,14 | 2,18 | 2,10 | 2,11 | -1,40% | - |
| 03.10.2024 | 2,22 | 2,23 | 2,12 | 2,14 | -4,46% | - |
| 02.10.2024 | 2,16 | 2,26 | 2,16 | 2,24 | 2,75% | - |
| 01.10.2024 | 2,06 | 2,20 | 2,06 | 2,18 | 1,87% | - |
| 30.09.2024 | 2,20 | 2,29 | 2,10 | 2,14 | -2,73% | - |
| 27.09.2024 | 2,18 | 2,24 | 2,18 | 2,20 | 0,92% | - |
| 26.09.2024 | 2,03 | 2,20 | 2,03 | 2,18 | 7,65% | - |
| 25.09.2024 | 1,99 | 2,04 | 1,99 | 2,03 | 1,76% | - |
| 24.09.2024 | 1,77 | 2,01 | 1,77 | 1,99 | 8,74% | - |
| 23.09.2024 | 1,87 | 1,91 | 1,77 | 1,83 | -1,61% | - |
| 20.09.2024 | 1,93 | 2,01 | 1,82 | 1,86 | -7,23% | - |
| 19.09.2024 | 2,01 | 2,05 | 2,01 | 2,01 | 1,01% | - |
| 18.09.2024 | 1,92 | 2,01 | 1,92 | 1,99 | 0,00% | - |
| 17.09.2024 | 1,96 | 1,99 | 1,94 | 1,99 | 1,53% | - |
| 16.09.2024 | 1,97 | 1,97 | 1,92 | 1,96 | 0,00% | - |
| 13.09.2024 | 1,82 | 1,99 | 1,82 | 1,96 | 3,71% | - |
| 12.09.2024 | 1,83 | 1,91 | 1,83 | 1,89 | -0,53% | - |
| 11.09.2024 | 1,81 | 1,90 | 1,81 | 1,90 | 3,84% | - |
| 10.09.2024 | 1,89 | 1,90 | 1,81 | 1,83 | -3,44% | - |
| 09.09.2024 | 1,90 | 1,93 | 1,89 | 1,89 | 0,00% | - |
| 06.09.2024 | 1,80 | 1,91 | 1,80 | 1,89 | 1,07% | - |
| 05.09.2024 | 1,78 | 1,88 | 1,78 | 1,87 | 1,36% | - |
| 04.09.2024 | 1,82 | 1,87 | 1,82 | 1,85 | 1,10% | - |
| 03.09.2024 | 1,92 | 1,92 | 1,83 | 1,83 | -4,70% | - |
| 02.09.2024 | 1,92 | 1,93 | 1,91 | 1,92 | -0,26% | - |
| 30.08.2024 | 1,93 | 1,95 | 1,88 | 1,92 | 2,67% | - |
| 29.08.2024 | 1,95 | 1,96 | 1,87 | 1,87 | -3,61% | - |
| 28.08.2024 | 2,04 | 2,05 | 1,91 | 1,94 | -4,43% | 2.000,00 |
| 27.08.2024 | 1,94 | 2,05 | 1,94 | 2,03 | 1,00% | - |
| 26.08.2024 | 2,03 | 2,06 | 1,97 | 2,01 | -0,74% | - |
| 23.08.2024 | 1,99 | 2,03 | 1,95 | 2,03 | 2,02% | - |
| 22.08.2024 | 2,05 | 2,06 | 1,97 | 1,99 | -3,17% | - |
| 21.08.2024 | 1,89 | 2,06 | 1,89 | 2,05 | 4,86% | - |
| 20.08.2024 | 1,95 | 2,03 | 1,94 | 1,96 | -3,46% | - |
| 19.08.2024 | 1,89 | 2,03 | 1,89 | 2,03 | 7,14% | - |
| 16.08.2024 | 1,94 | 1,95 | 1,89 | 1,89 | -2,07% | - |
| 15.08.2024 | 1,97 | 1,98 | 1,92 | 1,93 | -1,78% | - |
| 14.08.2024 | 1,98 | 2,08 | 1,96 | 1,97 | -4,15% | - |
| 13.08.2024 | 1,96 | 2,06 | 1,95 | 2,05 | 5,13% | - |
| 12.08.2024 | 1,88 | 1,99 | 1,88 | 1,95 | 0,26% | - |
| 09.08.2024 | 1,89 | 1,95 | 1,88 | 1,95 | 3,73% | - |
| 08.08.2024 | 1,84 | 1,88 | 1,82 | 1,88 | 2,18% | - |
| 07.08.2024 | 1,79 | 1,88 | 1,79 | 1,84 | 0,00% | - |
| 06.08.2024 | 1,84 | 1,87 | 1,81 | 1,84 | 1,10% | - |
| 05.08.2024 | 1,75 | 1,84 | 1,73 | 1,82 | -0,27% | - |
| 02.08.2024 | 1,87 | 1,90 | 1,81 | 1,82 | -2,41% | - |
| 01.08.2024 | 1,95 | 1,99 | 1,86 | 1,87 | -3,87% | - |
| 31.07.2024 | 1,87 | 1,99 | 1,87 | 1,94 | 0,00% | - |
| 30.07.2024 | 1,90 | 1,97 | 1,90 | 1,94 | -1,27% | - |
| 29.07.2024 | 1,97 | 2,03 | 1,94 | 1,97 | -0,25% | - |
| 26.07.2024 | 1,97 | 2,03 | 1,91 | 1,97 | 0,77% | - |
| 25.07.2024 | 1,88 | 1,97 | 1,88 | 1,96 | 0,26% | - |
| 24.07.2024 | 2,01 | 2,07 | 1,95 | 1,95 | -2,74% | - |
| 23.07.2024 | 2,09 | 2,12 | 1,99 | 2,01 | -4,07% | - |
| 22.07.2024 | 1,99 | 2,10 | 1,99 | 2,09 | 1,46% | - |
| 19.07.2024 | 2,08 | 2,21 | 2,05 | 2,06 | -0,96% | - |
| 18.07.2024 | 2,20 | 2,21 | 2,08 | 2,08 | -5,02% | - |
| 17.07.2024 | 2,22 | 2,24 | 2,18 | 2,19 | -1,35% | - |
| 16.07.2024 | 2,27 | 2,28 | 2,20 | 2,22 | -1,77% | - |
| 15.07.2024 | 2,27 | 2,28 | 2,24 | 2,26 | 0,00% | - |
| 12.07.2024 | 2,16 | 2,26 | 2,16 | 2,26 | 1,80% | - |
| 11.07.2024 | 2,12 | 2,24 | 2,12 | 2,22 | 0,00% | - |
| 10.07.2024 | 2,24 | 2,26 | 2,20 | 2,22 | -0,89% | - |
| 09.07.2024 | 2,12 | 2,24 | 2,12 | 2,24 | 1,82% | - |
| 08.07.2024 | 2,21 | 2,26 | 2,14 | 2,20 | -0,45% | - |