1,890€
3,85%
Echtzeit-Aktienkurs Companhia Siderurgica Nacional SA
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 05.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 04.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 03.09.2024 | 1,89 | 1,89 | 1,82 | 1,82 | -3,70% | 750,00 |
| 02.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 30.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 29.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | - |
| 28.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | - |
| 27.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 26.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,53% | - |
| 23.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,97% | - |
| 22.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 5,21% | - |
| 21.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -3,03% | - |
| 20.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 6,45% | - |
| 19.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 16.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 15.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -4,46% | - |
| 14.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 4,66% | - |
| 13.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 12.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 3,23% | - |
| 09.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,20% | - |
| 08.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 07.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 06.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 05.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -3,28% | - |
| 02.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -4,19% | - |
| 01.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 31.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 30.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | - |
| 29.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 26.07.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 25.07.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -2,55% | - |
| 24.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -4,85% | - |
| 23.07.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 22.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 19.07.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | - |
| 18.07.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 17.07.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 16.07.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 15.07.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 12.07.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 11.07.2024 | 2,18 | 2,22 | 2,18 | 2,22 | 0,91% | 7.000,00 |
| 10.07.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 09.07.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 08.07.2024 | 2,18 | 2,20 | 2,18 | 2,20 | 0,92% | 1.126,00 |
| 05.07.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 04.07.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 3,81% | - |
| 03.07.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 02.07.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 01.07.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -3,67% | - |
| 28.06.2024 | 2,14 | 2,18 | 2,14 | 2,18 | 2,83% | 400,00 |
| 27.06.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 26.06.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 25.06.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 24.06.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 21.06.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 20.06.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 19.06.2024 | 2,20 | 2,30 | 2,20 | 2,30 | 12,75% | 38,00 |
| 18.06.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 17.06.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 14.06.2024 | 2,06 | 2,08 | 2,06 | 2,08 | 2,97% | 5.000,00 |
| 13.06.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 12.06.2024 | 2,12 | 2,12 | 2,10 | 2,10 | -0,94% | 100,00 |
| 11.06.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 10.06.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 07.06.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 06.06.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 05.06.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 04.06.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 03.06.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 31.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 30.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 29.05.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 28.05.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 27.05.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 24.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 23.05.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -4,84% | - |
| 22.05.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 21.05.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 20.05.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 17.05.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 16.05.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 15.05.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 14.05.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 13.05.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 10.05.2024 | 2,48 | 2,54 | 2,48 | 2,54 | 0,79% | 1.961,00 |
| 09.05.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 08.05.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 07.05.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 06.05.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 03.05.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 02.05.2024 | 2,48 | 2,62 | 2,48 | 2,62 | 2,34% | 400,00 |
| 30.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 29.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 26.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 25.04.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 24.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 23.04.2024 | 2,66 | 2,66 | 2,56 | 2,58 | -4,44% | 1.400,00 |
| 22.04.2024 | 2,62 | 2,70 | 2,62 | 2,70 | 6,30% | 750,00 |
| 19.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |