Deutsche Märkte öffnen in 49 Minuten

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

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
7,59+0,08 (+1,07%)
Börsenschluss: 07:07PM BRST
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 20220,000,000,007,597,59-
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
09. Sept. 20228,208,478,208,408,4024.525.700
08. Sept. 20228,208,228,008,098,0926.036.400
06. Sept. 20228,268,348,078,128,1211.683.100
05. Sept. 20228,388,588,308,338,3313.794.500
02. Sept. 20228,218,478,138,278,2732.424.500
01. Sept. 20227,998,187,888,168,1623.439.900
31. Aug. 20228,118,208,018,028,0218.584.600
30. Aug. 20228,198,428,058,058,0523.694.500
29. Aug. 20228,528,638,228,228,2233.882.600
26. Aug. 20228,808,988,668,678,6754.671.300
25. Aug. 20229,469,539,239,299,2916.225.900
24. Aug. 20229,669,779,269,369,3623.495.700
23. Aug. 20228,929,718,889,719,7126.358.900
22. Aug. 20228,929,078,848,858,8514.092.500
19. Aug. 20229,089,088,869,059,0519.242.400
18. Aug. 20229,399,529,149,199,1915.841.800
17. Aug. 20229,169,419,089,379,3714.535.900
16. Aug. 20229,269,529,179,259,2513.999.700
15. Aug. 20229,339,429,089,289,2820.804.400
12. Aug. 20229,349,529,309,519,5110.410.200
11. Aug. 20229,219,579,139,359,3522.278.000
10. Aug. 20229,069,168,909,119,1113.612.100
09. Aug. 20228,798,988,718,978,9710.354.600
08. Aug. 20228,858,948,698,798,7912.924.800
05. Aug. 20228,909,068,718,768,7613.263.000
04. Aug. 20228,438,998,308,928,9223.022.800
03. Aug. 20228,448,468,218,448,4419.333.200
02. Aug. 20228,218,508,078,448,4419.644.900
01. Aug. 20228,638,638,178,208,2023.557.400
29. Juli 20229,109,178,578,618,6125.038.800
28. Juli 20228,939,208,929,049,0416.729.100
27. Juli 20228,818,938,718,888,8811.719.500
26. Juli 20229,039,048,738,798,7910.912.700
25. Juli 20229,109,128,948,988,9810.856.400
22. Juli 20229,149,308,898,918,9116.354.300
21. Juli 20228,879,138,859,059,0511.189.400
20. Juli 20228,678,998,588,998,9914.950.300
19. Juli 20228,478,808,448,758,7517.849.700
18. Juli 20228,558,598,358,478,4719.931.200
15. Juli 20228,078,457,938,388,3827.624.800
14. Juli 20228,198,218,048,058,0519.098.700
13. Juli 20228,288,508,238,358,3515.597.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...