Deutsche Märkte schließen in 2 Stunden 10 Minuten

Usinas Siderúrgicas de Minas Gerais S.A. (USIM5.SA)

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
8,21-0,20 (-2,38%)
Ab 12:05PM BRST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 20238,358,358,188,218,214.056.300
01. Feb. 20238,518,528,288,418,4110.545.400
31. Jan. 20238,468,678,398,538,5313.361.800
30. Jan. 20238,518,588,358,478,4710.994.900
27. Jan. 20238,588,598,408,478,4712.666.000
26. Jan. 20238,338,648,338,598,5916.643.200
25. Jan. 20238,268,348,138,288,289.593.400
24. Jan. 20238,378,438,018,278,2728.060.200
23. Jan. 20238,328,568,328,348,3415.874.600
20. Jan. 20238,078,298,048,298,2918.114.600
19. Jan. 20238,108,277,948,078,0721.796.900
18. Jan. 20238,008,237,978,138,1318.520.300
17. Jan. 20237,777,997,767,947,949.528.800
16. Jan. 20237,737,787,597,747,746.785.500
13. Jan. 20237,907,907,767,817,817.269.200
12. Jan. 20237,887,987,847,887,8811.679.900
11. Jan. 20237,948,007,747,857,8513.903.300
10. Jan. 20237,607,927,587,907,9013.821.300
09. Jan. 20237,487,687,387,627,6210.693.500
06. Jan. 20237,527,777,517,597,5918.342.600
05. Jan. 20237,127,537,057,517,5126.812.000
04. Jan. 20237,007,106,897,097,0912.704.900
03. Jan. 20237,067,176,926,956,9513.377.700
02. Jan. 20237,157,186,987,037,038.284.700
29. Dez. 20227,207,237,137,167,1612.899.100
28. Dez. 20227,047,207,007,167,1612.377.500
27. Dez. 20227,027,136,937,027,0216.797.200
26. Dez. 20226,966,996,916,966,966.882.700
23. Dez. 20227,047,076,906,926,9218.114.300
22. Dez. 20227,047,096,887,007,0020.043.300
21. Dez. 20227,197,237,017,037,0316.058.200
20. Dez. 20226,907,216,867,057,0531.215.100
19. Dez. 20227,247,256,866,906,9056.882.700
16. Dez. 20227,527,577,357,357,3524.412.400
15. Dez. 20227,938,027,517,537,5326.561.600
14. Dez. 20227,377,937,327,867,8634.225.400
13. Dez. 20227,767,937,447,457,4524.243.600
12. Dez. 20227,767,807,407,717,7118.904.600
09. Dez. 20227,747,927,667,827,8218.003.500
08. Dez. 20227,908,017,557,577,5721.214.800
07. Dez. 20227,757,967,717,867,8613.919.000
06. Dez. 20227,637,957,597,857,8523.600.600
05. Dez. 20227,577,787,507,597,5913.513.700
02. Dez. 20227,567,617,347,517,5118.816.900
01. Dez. 20227,757,757,467,477,4721.932.000
30. Nov. 20227,737,907,647,827,8225.253.900
29. Nov. 20227,407,897,407,727,7226.090.900
28. Nov. 20227,487,487,217,287,2818.924.400
25. Nov. 20227,827,927,547,617,6110.239.000
24. Nov. 20227,707,877,657,807,8010.660.700
23. Nov. 20227,647,707,457,677,6713.287.200
22. Nov. 20227,427,717,397,697,6917.443.100
21. Nov. 20227,607,657,257,407,4016.699.300
18. Nov. 20228,078,107,557,587,5817.951.000
17. Nov. 20227,727,917,477,917,9120.552.500
16. Nov. 20227,957,957,647,867,8619.997.500
14. Nov. 20228,108,147,727,837,8316.167.000
11. Nov. 20227,458,087,438,058,0531.986.000
10. Nov. 20227,517,637,187,287,2829.191.700
09. Nov. 20227,757,987,567,607,6016.452.800
08. Nov. 20227,597,867,537,747,7417.178.600
07. Nov. 20228,038,087,597,627,6224.043.100
04. Nov. 20227,718,157,648,028,0238.162.500
03. Nov. 20227,437,577,287,457,4512.583.100
01. Nov. 20227,417,637,197,517,5123.511.600
31. Okt. 20227,177,547,107,237,2322.409.300
28. Okt. 20227,607,977,127,357,3544.513.400
27. Okt. 20227,427,777,317,677,6718.818.600
26. Okt. 20227,637,667,417,457,4517.603.000
25. Okt. 20227,587,787,527,637,6310.068.500
24. Okt. 20227,717,767,537,597,5910.808.400
21. Okt. 20227,537,837,437,817,8122.152.100
20. Okt. 20227,307,737,307,577,5721.198.600
19. Okt. 20227,507,527,267,357,3513.472.700
18. Okt. 20227,407,537,347,507,5013.869.600
17. Okt. 20227,457,467,227,307,3015.180.100
14. Okt. 20227,707,757,367,397,3911.570.800
13. Okt. 20227,627,767,547,687,6811.944.900
11. Okt. 20227,607,807,547,747,7414.841.500
10. Okt. 20227,777,827,617,657,6511.646.500
07. Okt. 20227,847,947,657,687,6822.969.400
06. Okt. 20227,897,927,697,887,8820.098.500
05. Okt. 20227,907,987,617,897,8918.953.500
04. Okt. 20227,858,117,747,907,9030.639.500
03. Okt. 20227,787,807,647,727,7216.308.300
30. Sept. 20227,027,636,947,527,5227.919.400
29. Sept. 20227,107,186,897,007,0025.056.000
28. Sept. 20227,217,297,137,197,1913.830.900
27. Sept. 20227,357,427,187,207,2015.546.100
26. Sept. 20227,557,567,267,267,2621.414.100
23. Sept. 20227,667,677,537,617,6119.835.800
22. Sept. 20227,918,027,747,797,7933.141.300
21. Sept. 20227,837,917,727,737,7322.597.000
20. Sept. 20227,978,057,807,837,8318.537.400
19. Sept. 20227,618,097,578,058,0536.644.700
16. Sept. 20227,707,757,587,657,6535.498.700
15. Sept. 20227,988,017,757,787,7824.692.100
14. Sept. 20228,158,267,937,937,9329.841.100
13. Sept. 20228,418,508,158,198,1919.934.300
12. Sept. 20228,508,738,428,548,5418.655.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...