Echtzeit-Aktienkurs Companhia Siderurgica Nacional
Bid:
Ask:
Aktienkurse zur Companhia Siderurgica Nacional Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 5,85 | 5,85 | 5,85 | 5,85 | -6,10% | - |
| 25.02.2021 | 6,24 | 6,24 | 6,23 | 6,23 | -8,86% | - |
| 24.02.2021 | 0,00 | 6,83 | 0,00 | 6,83 | 5,08% | - |
| 23.02.2021 | 6,46 | 6,56 | 6,31 | 6,50 | 0,00% | - |
| 22.02.2021 | 6,30 | 6,66 | 6,23 | 6,50 | 0,23% | - |
| 19.02.2021 | 6,40 | 6,50 | 6,37 | 6,49 | 3,93% | - |
| 18.02.2021 | 6,18 | 6,38 | 0,00 | 6,24 | 0,08% | - |
| 17.02.2021 | 6,24 | 6,25 | 6,24 | 6,24 | 1,30% | - |
| 16.02.2021 | 6,26 | 6,31 | 6,10 | 6,16 | 0,90% | - |
| 12.02.2021 | 6,18 | 6,30 | 6,05 | 6,10 | -0,08% | - |
| 11.02.2021 | 6,28 | 6,28 | 6,07 | 6,11 | -3,93% | - |
| 10.02.2021 | 6,52 | 6,59 | 6,36 | 6,36 | -3,27% | - |
| 09.02.2021 | 6,43 | 6,65 | 0,00 | 6,57 | 1,70% | - |
| 08.02.2021 | 6,49 | 6,57 | 6,37 | 6,46 | 4,96% | - |
| 05.02.2021 | 5,88 | 6,23 | 5,88 | 6,16 | 6,76% | - |
| 03.02.2021 | 5,76 | 5,88 | 5,74 | 5,77 | 1,41% | - |
| 02.02.2021 | 5,72 | 5,76 | 5,64 | 5,69 | -1,47% | - |
| 01.02.2021 | 5,72 | 5,81 | 5,61 | 5,77 | 4,25% | - |
| 29.01.2021 | 5,75 | 5,76 | 5,52 | 5,54 | -9,04% | - |
| 28.01.2021 | 5,88 | 6,11 | 5,86 | 6,09 | 3,57% | - |
| 27.01.2021 | 6,01 | 6,08 | 5,87 | 5,88 | -3,69% | - |
| 26.01.2021 | 6,10 | 6,11 | 6,10 | 6,10 | 2,09% | - |
| 25.01.2021 | 5,98 | 5,98 | 5,98 | 5,98 | -3,24% | - |
| 22.01.2021 | 6,04 | 6,21 | 6,01 | 6,18 | -0,32% | - |
| 21.01.2021 | 6,25 | 6,31 | 6,13 | 6,20 | -0,16% | - |
| 20.01.2021 | 6,19 | 6,30 | 6,07 | 6,21 | 1,22% | - |
| 19.01.2021 | 6,13 | 6,23 | 6,06 | 6,13 | -4,74% | - |
| 15.01.2021 | 6,61 | 6,71 | 6,42 | 6,44 | -9,94% | - |
| 14.01.2021 | 6,99 | 7,19 | 6,96 | 7,15 | 5,31% | - |
| 13.01.2021 | 6,86 | 6,94 | 6,78 | 6,79 | -4,71% | - |
| 12.01.2021 | 7,17 | 7,24 | 7,04 | 7,12 | 4,02% | - |
| 11.01.2021 | 6,97 | 6,99 | 6,84 | 6,85 | -3,52% | - |
| 08.01.2021 | 6,87 | 7,11 | 6,87 | 7,10 | 0,71% | - |
| 07.01.2021 | 7,01 | 7,07 | 6,93 | 7,05 | 3,68% | - |
| 06.01.2021 | 6,70 | 6,99 | 6,70 | 6,80 | 3,82% | - |
| 05.01.2021 | 6,33 | 6,56 | 6,30 | 6,55 | 2,19% | - |
| 04.01.2021 | 6,54 | 6,54 | 6,29 | 6,41 | 7,38% | - |
| 31.12.2020 | 5,99 | 6,02 | 5,96 | 5,97 | -1,97% | - |
| 30.12.2020 | 6,13 | 6,16 | 6,08 | 6,09 | -1,93% | - |
| 29.12.2020 | 6,07 | 6,29 | 6,06 | 6,21 | 6,25% | - |
| 28.12.2020 | 5,84 | 5,89 | 5,77 | 5,84 | 0,09% | - |
| 24.12.2020 | 5,85 | 5,86 | 5,81 | 5,84 | -0,85% | - |
| 23.12.2020 | 5,81 | 5,93 | 5,78 | 5,89 | 1,20% | - |
| 22.12.2020 | 5,82 | 5,84 | 5,72 | 5,82 | -2,68% | - |
| 21.12.2020 | 5,98 | 6,07 | 5,91 | 5,98 | 0,42% | - |
| 18.12.2020 | 5,92 | 6,00 | 5,88 | 5,95 | 1,10% | - |
| 17.12.2020 | 5,71 | 5,89 | 5,65 | 5,89 | 3,25% | - |
| 16.12.2020 | 5,36 | 5,71 | 5,32 | 5,70 | 1,33% | - |
| 15.12.2020 | 5,52 | 5,73 | 5,24 | 5,63 | 15,62% | - |
| 14.12.2020 | 5,28 | 5,40 | 4,31 | 4,87 | -12,50% | - |
| 11.12.2020 | 5,50 | 5,75 | 5,37 | 5,56 | -2,37% | - |
| 10.12.2020 | 5,52 | 5,78 | 5,48 | 5,70 | 9,52% | - |
| 09.12.2020 | 5,16 | 5,33 | 4,86 | 5,20 | -1,42% | - |
| 08.12.2020 | 5,04 | 5,50 | 0,00 | 5,28 | 0,96% | - |
| 07.12.2020 | 5,09 | 5,23 | 0,00 | 5,23 | 6,85% | - |
| 04.12.2020 | 5,04 | 5,21 | 4,89 | 4,89 | 10,01% | - |
| 03.12.2020 | 4,59 | 4,59 | 4,45 | 4,45 | -4,41% | - |
| 02.12.2020 | 4,53 | 4,66 | 4,47 | 4,65 | 3,33% | - |
| 01.12.2020 | 4,62 | 4,67 | 3,91 | 4,50 | 2,97% | - |
| 30.11.2020 | 4,42 | 4,43 | 4,37 | 4,37 | -3,74% | - |
| 27.11.2020 | 4,49 | 4,57 | 4,44 | 4,54 | 3,89% | - |
| 25.11.2020 | 4,25 | 4,39 | 0,00 | 4,37 | 4,42% | - |
| 24.11.2020 | 4,06 | 4,20 | 4,06 | 4,19 | 7,03% | - |
| 23.11.2020 | 3,87 | 3,93 | 3,85 | 3,91 | 5,53% | - |
| 20.11.2020 | 3,76 | 3,77 | 3,71 | 3,71 | -2,50% | - |
| 19.11.2020 | 3,80 | 3,81 | 3,80 | 3,80 | 3,97% | - |
| 18.11.2020 | 3,71 | 3,71 | 3,64 | 3,66 | -1,88% | - |
| 17.11.2020 | 3,68 | 3,75 | 3,67 | 3,73 | 3,04% | - |
| 16.11.2020 | 3,59 | 3,64 | 3,58 | 3,62 | 1,69% | - |
| 13.11.2020 | 3,55 | 3,58 | 3,51 | 3,56 | -0,14% | - |
| 12.11.2020 | 3,66 | 3,70 | 3,54 | 3,56 | -3,52% | - |
| 11.11.2020 | 3,73 | 3,74 | 0,00 | 3,69 | 0,68% | - |
| 10.11.2020 | 3,90 | 3,91 | 3,67 | 3,67 | -4,93% | - |
| 09.11.2020 | 3,93 | 3,98 | 3,86 | 3,86 | -0,77% | - |
| 06.11.2020 | 3,83 | 3,90 | 3,83 | 3,89 | 2,64% | - |
| 05.11.2020 | 3,74 | 3,81 | 3,68 | 3,79 | 1,07% | - |
| 04.11.2020 | 3,72 | 3,81 | 3,71 | 3,75 | -3,10% | - |
| 03.11.2020 | 3,78 | 3,89 | 3,74 | 3,87 | 7,21% | - |
| 02.11.2020 | 0,00 | 3,63 | 0,00 | 3,61 | 1,12% | - |
| 30.10.2020 | 3,62 | 3,65 | 3,54 | 3,57 | -2,99% | - |
| 29.10.2020 | 3,67 | 3,72 | 3,63 | 3,68 | 2,80% | - |
| 28.10.2020 | 3,62 | 3,65 | 3,57 | 3,58 | -4,92% | - |
| 27.10.2020 | 3,77 | 3,77 | 3,76 | 3,76 | 0,13% | - |
| 26.10.2020 | 3,78 | 3,81 | 3,71 | 3,76 | -1,57% | - |
| 23.10.2020 | 3,72 | 3,84 | 3,71 | 3,82 | 1,87% | - |
| 22.10.2020 | 3,83 | 3,83 | 3,74 | 3,75 | 0,54% | - |
| 21.10.2020 | 3,69 | 3,77 | 3,69 | 3,73 | 1,09% | - |
| 20.10.2020 | 3,57 | 3,74 | 3,55 | 3,69 | 5,14% | - |
| 19.10.2020 | 3,56 | 3,60 | 3,50 | 3,51 | 1,15% | - |
| 16.10.2020 | 3,44 | 3,55 | 3,44 | 3,47 | 0,29% | - |
| 15.10.2020 | 3,34 | 3,48 | 3,30 | 3,46 | 5,18% | - |
| 14.10.2020 | 3,28 | 3,31 | 3,24 | 3,29 | 0,00% | - |
| 13.10.2020 | 3,15 | 3,30 | 3,13 | 3,29 | 3,79% | - |
| 12.10.2020 | 3,22 | 3,22 | 3,15 | 3,17 | -0,94% | - |
| 09.10.2020 | 3,24 | 3,26 | 3,18 | 3,20 | 0,31% | - |
| 08.10.2020 | 3,20 | 3,23 | 3,17 | 3,19 | -1,55% | - |
| 07.10.2020 | 3,24 | 3,28 | 3,20 | 3,24 | 2,86% | - |
| 06.10.2020 | 3,19 | 3,22 | 3,11 | 3,15 | -0,94% | - |
| 05.10.2020 | 3,18 | 3,18 | 3,18 | 3,18 | 6,72% | - |
| 02.10.2020 | 2,92 | 3,00 | 2,92 | 2,98 | 1,71% | - |