Buenos Aires - Delayed Quote ARS

Companhia Siderúrgica Nacional (SID.BA)

13,850.00
-650.00
(-4.48%)
At close: June 13 at 4:58:05 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202514,250.0014,400.0013,775.0013,850.0013,850.0016,158
Jun 12, 202514,600.0014,775.0014,375.0014,500.0014,500.001,469
Jun 11, 202515,025.0015,050.0014,500.0014,800.0014,800.003,337
Jun 10, 202514,325.0015,025.0014,325.0015,025.0015,025.0015,281
Jun 9, 202514,300.0014,475.0014,025.0014,425.0014,425.00959
Jun 6, 202514,325.0014,325.0014,100.0014,300.0014,300.001,006
Jun 5, 202514,550.0014,625.0014,250.0014,400.0014,400.001,007
Jun 4, 202514,550.0014,550.0014,150.0014,300.0014,300.001,251
Jun 3, 202513,925.0014,300.0013,925.0014,250.0014,250.004,299
Jun 2, 202514,000.0014,175.0013,800.0013,925.0013,925.0011,661
May 30, 202514,500.0014,575.0014,000.0014,100.0014,100.005,381
May 29, 202514,800.0014,925.0014,650.0014,750.0014,750.00336
May 28, 202514,550.0014,550.0014,225.0014,500.0014,500.008,125
May 27, 202514,925.0015,225.0014,725.0015,175.0015,175.004,994
May 26, 202514,875.0015,575.0014,850.0014,900.0014,900.0073
May 23, 202514,375.0014,925.0014,325.0014,875.0014,875.001,405
May 22, 202515,025.0015,150.0014,675.0014,825.0014,825.0011,629
May 21, 202515,250.0015,350.0014,850.0015,000.0015,000.001,399
May 20, 202515,150.0015,600.0015,025.0015,250.0015,250.001,648
May 19, 202515,450.0015,450.0014,950.0015,250.0015,250.001,548
May 16, 202515,100.0015,350.0014,900.0015,325.0015,325.001,253
May 15, 202515,375.0015,725.0015,325.0015,500.0015,500.001,619
May 14, 202515,550.0015,900.0015,350.0015,600.0015,600.001,451
May 13, 202515,175.0015,275.0014,900.0015,250.0015,250.001,439
May 12, 202515,050.0015,150.0014,425.0014,975.0014,975.0013,049
May 9, 202515,000.0015,000.0014,300.0014,650.0014,650.004,184
May 8, 202515,725.0016,025.0015,600.0015,875.0015,875.002,335
May 7, 202515,600.0015,650.0015,350.0015,625.0015,625.00747
May 6, 202516,175.0016,350.0015,975.0016,050.0016,050.00824
May 5, 202516,100.0016,300.0016,000.0016,275.0016,275.008,798
Apr 30, 202515,950.0016,225.0015,775.0016,075.0016,075.001,686
Apr 29, 202516,675.0016,675.0016,350.0016,350.0016,350.00939
Apr 28, 202516,200.0016,575.0015,950.0016,300.0016,300.001,833
Apr 25, 202515,950.0016,250.0015,750.0016,200.0016,200.00546
Apr 24, 202516,000.0016,250.0015,975.0015,975.0015,975.00827
Apr 23, 202514,500.0015,425.0014,500.0015,300.0015,300.001,474
Apr 22, 202513,900.0014,500.0013,900.0014,500.0014,500.00441
Apr 21, 202513,900.0013,900.0013,025.0013,475.0013,475.00511
Apr 16, 202514,650.0014,650.0013,850.0014,100.0014,100.003,643
Apr 15, 202514,400.0015,325.0014,400.0014,800.0014,800.002,491
Apr 14, 202515,900.0015,900.0014,875.0015,400.0015,400.003,356
Apr 11, 202516,000.0016,150.0015,600.0015,975.0015,975.001,254
Apr 10, 202515,500.0015,700.0015,000.0015,550.0015,550.001,046
Apr 9, 202514,400.0015,925.0014,275.0015,500.0015,500.001,630
Apr 8, 202515,625.0015,650.0014,325.0014,475.0014,475.005,697
Apr 7, 202515,350.0016,125.0015,125.0015,575.0015,575.002,009
Apr 4, 202516,700.0016,700.0014,950.0015,675.0015,675.004,676
Apr 3, 202517,325.0017,325.0016,550.0016,725.0016,725.001,787
Apr 1, 202517,700.0018,000.0017,525.0017,675.0017,675.001,477
Mar 31, 202517,850.0017,975.0017,325.0017,725.0017,725.003,223
Mar 28, 202517,925.0017,975.0017,600.0017,750.0017,750.004,851
Mar 27, 202518,100.0018,425.0018,075.0018,200.0018,200.001,947
Mar 26, 202518,425.0018,625.0018,200.0018,325.0018,325.002,415
Mar 25, 202518,625.0018,675.0018,175.0018,300.0018,300.007,921
Mar 21, 202518,500.0018,575.0018,225.0018,300.0018,300.003,486
Mar 20, 202518,575.0018,800.0018,350.0018,425.0018,425.002,179
Mar 19, 202517,925.0019,025.0017,900.0018,500.0018,500.005,979
Mar 18, 202517,800.0018,175.0017,600.0018,000.0018,000.004,242
Mar 17, 202517,600.0018,125.0017,600.0018,075.0018,075.005,299
Mar 14, 202516,750.0017,850.0016,750.0017,625.0017,625.0027,763
Mar 13, 202515,525.0016,050.0015,525.0015,575.0015,575.007,320
Mar 12, 202514,300.0014,525.0014,200.0014,350.0014,350.00942
Mar 11, 202514,750.0014,775.0014,250.0014,600.0014,600.00997
Mar 10, 202514,825.0015,150.0014,550.0014,650.0014,650.001,071
Mar 7, 202514,800.0015,200.0014,600.0015,175.0015,175.002,157
Mar 6, 202514,850.0015,300.0014,850.0014,950.0014,950.003,729
Mar 5, 202513,975.0014,775.0013,975.0014,750.0014,750.001,700
Feb 28, 202514,825.0014,825.0014,050.0014,200.0014,200.002,340
Feb 27, 202515,125.0015,325.0014,750.0014,825.0014,825.0010,581
Feb 26, 202514,725.0015,025.0014,600.0014,925.0014,925.0011,322
Feb 25, 202514,450.0014,725.0014,325.0014,700.0014,700.001,538
Feb 24, 202514,925.0014,925.0014,400.0014,450.0014,450.003,393
Feb 21, 202515,200.0015,300.0014,875.0014,875.0014,875.005,143
Feb 20, 202515,200.0015,500.0015,050.0015,275.0015,275.0016,788
Feb 19, 202515,600.0015,600.0015,100.0015,175.0015,175.007,161
Feb 18, 202515,900.0015,900.0015,200.0015,550.0015,550.0015,075
Feb 17, 202515,000.0015,900.0015,000.0015,875.0015,875.003,618
Feb 14, 202514,525.0015,100.0014,400.0015,000.0015,000.009,664
Feb 13, 202514,250.0014,250.0013,850.0014,175.0014,175.004,251
Feb 12, 202514,250.0014,375.0013,950.0014,225.0014,225.0017,407
Feb 11, 202515,400.0015,475.0014,725.0014,850.0014,850.006,393
Feb 10, 202515,025.0015,350.0015,000.0015,250.0015,250.002,233
Feb 7, 202515,525.0015,675.0015,025.0015,075.0015,075.009,377
Feb 6, 202515,375.0015,675.0015,175.0015,525.0015,525.003,306
Feb 5, 202515,225.0015,250.0014,950.0015,250.0015,250.008,196
Feb 4, 202515,225.0015,550.0015,000.0015,350.0015,350.0014,426
Feb 3, 202514,725.0015,350.0014,725.0015,175.0015,175.004,296
Jan 31, 202515,575.0015,600.0014,925.0015,025.0015,025.0016,232
Jan 30, 202514,650.0015,600.0014,600.0015,425.0015,425.009,351
Jan 29, 202514,300.0014,650.0014,200.0014,575.0014,575.004,860
Jan 28, 202514,500.0014,625.0014,200.0014,300.0014,300.0017,431
Jan 27, 202513,900.0014,475.0013,725.0014,350.0014,350.0024,314
Jan 24, 202513,600.0013,800.0013,200.0013,775.0013,775.0026,958
Jan 23, 202513,150.0013,350.0013,000.0013,050.0013,050.0011,686
Jan 22, 202513,075.0013,550.0013,000.0013,275.0013,275.0012,367
Jan 21, 202513,400.0013,400.0013,025.0013,225.0013,225.0012,484
Jan 20, 202513,850.0013,850.0013,375.0013,550.0013,550.001,038
Jan 17, 202513,425.0013,450.0012,975.0013,350.0013,350.007,589
Jan 16, 202513,000.0013,100.0012,750.0012,950.0012,950.0010,469
Jan 15, 202512,900.0013,100.0012,225.0013,100.0013,100.0031,548
Jan 14, 202512,725.0012,725.0012,300.0012,425.0012,425.006,191
Jan 13, 202512,350.0013,075.0012,300.0012,700.0012,700.0013,187
Jan 10, 202512,400.0013,075.0012,150.0012,950.0012,950.0048,113
Jan 9, 202513,100.0013,400.0012,825.0012,975.0012,975.002,246
Jan 8, 202513,300.0013,300.0012,600.0012,650.0012,650.0018,019
Jan 7, 202514,000.0014,100.0013,525.0013,575.0013,575.003,635
Jan 6, 202513,350.0013,900.0013,350.0013,900.0013,900.0027,654
Jan 3, 202513,000.0013,225.0012,800.0013,075.0013,075.003,630
Jan 2, 202514,050.0014,050.0013,050.0013,200.0013,200.009,822
Dec 30, 202413,600.0013,975.0013,400.0013,800.0013,800.005,342
Dec 27, 202414,100.0014,100.0013,425.0013,650.0013,650.004,808
Dec 26, 202413,975.0014,225.0013,700.0014,100.0014,100.004,399
Dec 24, 202413,675.0014,225.0013,650.0014,200.0014,200.003,700
Dec 23, 202414,950.0014,950.0013,750.0013,850.0013,850.006,633
Dec 20, 202414,125.0014,800.0014,125.0014,625.0014,625.002,804
Dec 19, 202414,650.0014,650.0014,100.0014,125.0014,125.007,440
Dec 18, 202415,500.0015,700.0014,250.0014,350.0014,350.0011,703
Dec 17, 202415,325.0016,050.0015,200.0015,900.0015,900.002,662
Dec 16, 202415,400.0015,800.0015,200.0015,475.0015,475.002,233
Dec 13, 202415,950.0015,950.0015,300.0015,525.0015,525.001,539
Dec 12, 202416,575.0016,575.0015,725.0015,950.0015,950.001,225
Dec 11, 202416,525.0016,775.0016,225.0016,575.0016,575.00170
Dec 10, 202416,475.0016,700.0016,350.0016,650.0016,650.00309
Dec 9, 202416,825.0016,825.0016,550.0016,775.0016,775.00491
Dec 6, 202416,500.0016,600.0015,700.0015,850.0015,850.001,089
Dec 5, 202416,875.0016,875.0016,250.0016,300.0016,300.002,593
Dec 4, 202416,950.0016,950.0016,350.0016,575.0016,575.006,059
Dec 3, 202416,875.0017,200.0016,475.0016,950.0016,950.00897
Dec 2, 202416,225.0016,425.0015,925.0016,350.0016,350.002,509
Nov 29, 202416,900.0017,975.0016,050.0017,400.0017,400.006,407
Nov 28, 202417,950.0019,200.0017,200.0017,450.0017,450.001,857
Nov 27, 202418,050.0018,175.0017,500.0017,750.0017,750.001,156
Nov 26, 202418,000.0018,000.0017,725.0017,750.0017,750.001,593
Nov 25, 202417,750.0017,975.0017,725.0017,975.0017,975.004,682
Nov 22, 202417,675.0017,975.0017,450.0017,575.0017,575.001,448
Nov 21, 202417,700.0017,700.0017,275.0017,475.0017,475.00561
Nov 20, 202417,950.0018,000.0017,600.0017,825.0017,825.00539
Nov 19, 202417,850.0018,100.0017,600.0017,900.0017,900.001,091
Nov 15, 202417,300.0017,600.0017,025.0017,400.0017,400.00384
Nov 14, 202417,325.0017,575.0017,125.0017,325.0017,325.00832
Nov 13, 202417,650.0017,650.0016,925.0017,025.0017,025.003,196
Nov 12, 202418,225.0018,225.0017,850.0018,025.0018,025.001,407
Nov 11, 202418,500.0018,500.0018,200.0018,325.0018,325.002,767
Nov 8, 202419,650.0019,650.0018,500.0019,000.0019,000.001,592
Nov 7, 202420,075.0020,650.0020,050.0020,350.0020,350.001,441
Nov 6, 202419,425.0019,900.0019,275.0019,900.0019,900.00689
Nov 5, 202419,675.0020,450.0019,675.0020,450.0020,450.00698
Nov 4, 202418,775.0019,750.0018,775.0019,675.0019,675.00704
Nov 1, 202418,950.0018,950.0018,650.0018,775.0018,775.00274
Oct 31, 202419,000.0019,000.0018,800.0018,950.0018,950.0078
Oct 30, 202419,300.0019,300.0019,125.0019,200.0019,200.00173
Oct 29, 202419,525.0019,525.0019,025.0019,100.0019,100.00762
Oct 28, 202419,850.0019,975.0019,750.0019,775.0019,775.00246
Oct 25, 202420,125.0020,175.0019,500.0019,500.0019,500.00543
Oct 24, 202419,050.0019,575.0019,050.0019,500.0019,500.00749
Oct 23, 202420,225.0020,225.0019,075.0019,450.0019,450.00299
Oct 22, 202419,600.0019,600.0019,450.0019,475.0019,475.00339
Oct 21, 202419,875.0019,875.0019,750.0019,775.0019,775.00292
Oct 18, 202420,250.0020,275.0019,750.0019,750.0019,750.00138
Oct 17, 202420,050.0020,225.0019,825.0019,950.0019,950.00259
Oct 16, 202419,700.0020,325.0019,700.0020,200.0020,200.00953
Oct 15, 202419,750.0019,950.0019,575.0019,650.0019,650.00435
Oct 14, 202420,250.0020,300.0020,000.0020,275.0020,275.00295
Oct 10, 202420,700.0021,000.0020,225.0020,250.0020,250.00860
Oct 9, 202421,650.0021,650.0020,875.0021,100.0021,100.00201
Oct 8, 202422,600.0022,600.0021,450.0021,525.0021,525.00521
Oct 7, 202423,500.0023,600.0022,875.0023,000.0023,000.00190
Oct 4, 202422,800.0022,950.0022,800.0022,800.0022,800.00159
Oct 3, 202423,550.0023,550.0023,050.0023,150.0023,150.00379
Oct 2, 202424,500.0024,925.0024,375.0024,525.0024,525.001,393
Oct 1, 202423,875.0024,100.0023,700.0023,800.0023,800.001,553
Sep 30, 202424,400.0024,400.0022,975.0023,475.0023,475.00541
Sep 27, 202424,250.0024,650.0023,950.0024,050.0024,050.001,363
Sep 26, 202422,600.0024,150.0022,600.0024,100.0024,100.001,083
Sep 25, 202421,800.0022,200.0021,625.0021,925.0021,925.003,871
Sep 24, 202420,500.0022,000.0020,500.0021,775.0021,775.00979
Sep 23, 202419,750.0020,075.0019,300.0020,075.0020,075.001,058
Sep 20, 202420,925.0021,000.0019,850.0020,350.0020,350.001,829
Sep 19, 202422,100.0022,300.0021,700.0021,700.0021,700.00770
Sep 18, 202421,950.0022,250.0021,750.0021,800.0021,800.0086
Sep 17, 202421,800.0022,000.0021,750.0021,900.0021,900.0063
Sep 16, 202421,850.0021,850.0021,525.0021,525.0021,525.00166
Sep 13, 202421,650.0022,000.0021,550.0021,750.0021,750.00241
Sep 12, 202420,825.0021,150.0020,800.0021,050.0021,050.00191
Sep 11, 202420,200.0020,900.0020,200.0020,850.0020,850.0091
Sep 10, 202420,100.0020,250.0019,950.0020,250.0020,250.00651
Sep 9, 202422,000.0022,000.0020,650.0020,750.0020,750.0074
Sep 6, 202421,175.0021,475.0021,050.0021,075.0021,075.002,046
Sep 5, 202421,225.0021,275.0021,050.0021,275.0021,275.0053
Sep 4, 202421,500.0021,600.0021,150.0021,150.0021,150.00103
Sep 3, 202421,525.0021,525.0021,050.0021,050.0021,050.00335
Sep 2, 202422,175.0022,200.0022,175.0022,200.0022,200.003
Aug 30, 202421,875.0022,100.0021,650.0022,075.0022,075.0089
Aug 29, 202422,000.0022,250.0021,900.0022,175.0022,175.00142
Aug 28, 202422,750.0022,750.0021,975.0022,450.0022,450.00162
Aug 27, 202423,200.0023,675.0023,200.0023,525.0023,525.0049
Aug 26, 202423,550.0023,550.0023,225.0023,325.0023,325.0085
Aug 23, 202422,975.0023,425.0022,975.0023,425.0023,425.00159
Aug 22, 202423,500.0023,500.0022,600.0022,600.0022,600.00381
Aug 21, 202423,225.0023,700.0023,225.0023,600.0023,600.00179
Aug 20, 202423,150.0023,150.0022,225.0022,625.0022,625.0061
Aug 19, 202422,450.0023,200.0022,425.0022,925.0022,925.00309
Aug 16, 202421,425.0021,700.0021,300.0021,650.0021,650.00156
Aug 15, 202421,750.0021,850.0021,500.0021,725.0021,725.00376
Aug 14, 202422,800.0022,800.0021,600.0021,975.0021,975.00453
Aug 13, 202421,700.0023,125.0021,700.0023,025.0023,025.00193
Aug 12, 202422,300.0022,300.0021,800.0022,050.0022,050.00129
Aug 9, 202422,000.0022,100.0021,900.0022,100.0022,100.00122
Aug 8, 202421,650.0021,650.0021,550.0021,650.0021,650.0014
Aug 7, 202421,500.0021,500.0021,250.0021,400.0021,400.0045
Aug 6, 202421,300.0021,600.0020,900.0021,400.0021,400.00249
Aug 5, 202420,700.0021,375.0020,425.0021,375.0021,375.00216
Aug 2, 202421,050.0021,200.0020,750.0021,075.0021,075.00159
Aug 1, 202422,100.0022,100.0020,900.0021,050.0021,050.00162
Jul 31, 202421,200.0021,750.0021,200.0021,750.0021,750.0031
Jul 30, 202421,375.0021,450.0021,150.0021,200.0021,200.0082
Jul 29, 202422,625.0022,625.0021,925.0022,075.0022,075.0072
Jul 26, 202422,525.0022,625.0022,300.0022,625.0022,625.00389
Jul 25, 202422,500.0022,825.0022,500.0022,675.0022,675.0067
Jul 24, 202422,950.0022,950.0022,550.0022,550.0022,550.00188
Jul 23, 202423,400.0023,525.0023,100.0023,175.0023,175.00707
Jul 22, 202424,300.0024,550.0024,250.0024,250.0024,250.006
Jul 19, 202424,050.0024,100.0023,625.0023,900.0023,900.00684
Jul 18, 202424,825.0024,825.0024,100.0024,100.0024,100.00329
Jul 17, 202425,475.0025,475.0025,125.0025,125.0025,125.0037
Jul 16, 202424,625.0025,025.0024,625.0025,000.0025,000.00145
Jul 15, 202426,700.0026,700.0025,825.0025,925.0025,925.00168
Jul 12, 202427,725.0028,250.0027,500.0028,175.0028,175.00517
Jul 11, 202427,000.0027,300.0027,000.0027,250.0027,250.0062
Jul 10, 202426,425.0026,825.0026,250.0026,700.0026,700.00376
Jul 8, 202426,500.0026,500.0025,993.0026,017.0026,017.00366
Jul 5, 202426,958.0026,968.0026,496.0026,871.5026,871.5079
Jul 4, 202426,895.0027,000.0026,890.0027,000.0027,000.0018
Jul 3, 202427,104.5027,104.5026,750.0026,890.0026,890.00185
Jul 2, 202426,154.0026,382.0025,611.0026,120.5026,120.50477
Jul 1, 202425,788.5025,919.5025,527.5025,900.0025,900.003,919
Jun 28, 202424,921.5025,196.5024,656.0024,994.5024,994.50112
Jun 27, 202424,700.0024,958.5024,674.0024,950.0024,950.00234
Jun 26, 202424,115.0024,588.5024,115.0024,561.5024,561.5043
Jun 25, 202424,558.0024,558.0023,945.0024,200.0024,200.00680
Jun 24, 202424,400.0024,742.0024,400.0024,742.0024,742.00171
Jun 19, 202424,153.0024,700.0024,153.0024,699.0024,699.0015
Jun 18, 202422,910.0024,733.0022,910.0024,177.0024,177.00238
Jun 14, 202422,892.5022,896.0022,572.0022,868.0022,868.0080
Jun 13, 202423,168.0023,168.0022,587.0022,892.5022,892.5051