Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CSN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 249.00 | -1.00 | -0.40% | 251.00 | 252.00 | 249.00 | 832,837 |
| 15 May 2024 | 250.00 | -2.00 | -0.79% | 246.50 | 252.50 | 246.50 | 264,116 |
| 14 May 2024 | 252.00 | -1.50 | -0.59% | 246.50 | 252.50 | 246.50 | 165,707 |
| 13 May 2024 | 253.50 | 2.50 | 1.00% | 246.50 | 253.50 | 246.50 | 333,900 |
| 10 May 2024 | 251.00 | 0.00 | 0.00% | 250.00 | 254.00 | 248.50 | 224,135 |
| 09 May 2024 | 251.00 | 0.50 | 0.20% | 250.50 | 252.00 | 248.50 | 559,249 |
| 08 May 2024 | 250.50 | -1.00 | -0.40% | 252.00 | 252.00 | 248.00 | 359,290 |
| 07 May 2024 | 251.50 | -0.50 | -0.20% | 263.00 | 263.00 | 250.00 | 289,819 |
| 03 May 2024 | 252.00 | 1.00 | 0.40% | 254.00 | 255.00 | 248.50 | 397,561 |
| 02 May 2024 | 251.00 | 1.00 | 0.40% | 252.00 | 252.00 | 248.00 | 326,972 |
| 01 May 2024 | 250.00 | -2.00 | -0.79% | 252.00 | 252.00 | 250.00 | 319,937 |
| 30 Abr 2024 | 252.00 | -2.50 | -0.98% | 256.00 | 256.00 | 249.50 | 490,170 |
| 29 Abr 2024 | 254.50 | 2.50 | 0.99% | 258.00 | 259.00 | 250.00 | 255,658 |
| 26 Abr 2024 | 252.00 | -0.50 | -0.20% | 252.00 | 254.00 | 250.00 | 295,727 |
| 25 Abr 2024 | 252.50 | 2.00 | 0.80% | 254.00 | 254.00 | 250.00 | 157,640 |
| 24 Abr 2024 | 250.50 | -2.50 | -0.99% | 251.50 | 255.00 | 250.00 | 218,273 |
| 23 Abr 2024 | 253.00 | -2.00 | -0.78% | 259.00 | 261.00 | 253.00 | 29,383 |
| 22 Abr 2024 | 255.00 | -2.00 | -0.78% | 258.00 | 263.00 | 255.00 | 153,686 |
| 19 Abr 2024 | 257.00 | -3.00 | -1.15% | 258.50 | 261.50 | 257.00 | 95,612 |
| 18 Abr 2024 | 260.00 | 3.00 | 1.17% | 259.00 | 260.00 | 258.50 | 75,706 |
| 17 Abr 2024 | 257.00 | 0.00 | 0.00% | 258.00 | 260.00 | 257.00 | 149,092 |
| 16 Abr 2024 | 257.00 | -2.00 | -0.77% | 258.00 | 258.50 | 256.00 | 94,846 |
| 15 Abr 2024 | 259.00 | 0.00 | 0.00% | 261.00 | 261.50 | 257.00 | 194,162 |
| 12 Abr 2024 | 259.00 | -2.50 | -0.96% | 260.50 | 262.50 | 258.00 | 107,920 |
| 11 Abr 2024 | 261.50 | -15.00 | -5.42% | 263.50 | 270.50 | 261.00 | 282,505 |
| 10 Abr 2024 | 276.50 | -2.50 | -0.90% | 280.00 | 285.00 | 276.50 | 472,800 |
| 09 Abr 2024 | 279.00 | -7.00 | -2.45% | 280.00 | 286.00 | 276.00 | 391,764 |
| 08 Abr 2024 | 286.00 | 6.50 | 2.33% | 279.50 | 289.50 | 278.50 | 636,487 |
| 05 Abr 2024 | 279.50 | -0.50 | -0.18% | 277.50 | 280.50 | 271.00 | 231,595 |
| 04 Abr 2024 | 280.00 | 8.50 | 3.13% | 269.50 | 285.00 | 264.50 | 353,254 |
| 03 Abr 2024 | 271.50 | 5.00 | 1.88% | 265.50 | 275.00 | 265.50 | 161,018 |
| 02 Abr 2024 | 266.50 | 3.50 | 1.33% | 263.50 | 274.00 | 262.50 | 607,045 |
| 28 Mar 2024 | 263.00 | 1.00 | 0.38% | 264.50 | 269.00 | 261.50 | 409,327 |
| 27 Mar 2024 | 262.00 | 5.00 | 1.95% | 259.00 | 262.00 | 259.00 | 240,146 |
| 26 Mar 2024 | 257.00 | -1.50 | -0.58% | 258.50 | 262.00 | 257.00 | 106,191 |
| 25 Mar 2024 | 258.50 | -1.00 | -0.39% | 265.00 | 265.00 | 256.00 | 234,767 |
| 22 Mar 2024 | 259.50 | 7.00 | 2.77% | 259.00 | 260.00 | 254.00 | 139,060 |
| 21 Mar 2024 | 252.50 | 1.50 | 0.60% | 257.50 | 258.00 | 252.50 | 55,978 |
| 20 Mar 2024 | 251.00 | -1.00 | -0.40% | 253.00 | 256.50 | 251.00 | 86,246 |
| 19 Mar 2024 | 252.00 | -4.50 | -1.75% | 253.00 | 255.00 | 251.00 | 234,003 |
| 18 Mar 2024 | 256.50 | -3.00 | -1.16% | 259.50 | 259.50 | 253.00 | 60,438 |
| 15 Mar 2024 | 259.50 | 1.50 | 0.58% | 259.50 | 259.50 | 259.50 | 64,536 |
| 14 Mar 2024 | 258.00 | 1.00 | 0.39% | 258.00 | 260.00 | 258.00 | 67,757 |
| 13 Mar 2024 | 257.00 | -5.00 | -1.91% | 262.00 | 262.00 | 257.00 | 42,126 |
| 12 Mar 2024 | 262.00 | 1.00 | 0.38% | 259.00 | 262.00 | 259.00 | 65,340 |
| 11 Mar 2024 | 261.00 | -1.00 | -0.38% | 260.00 | 265.00 | 256.50 | 43,969 |
| 08 Mar 2024 | 262.00 | 2.50 | 0.96% | 260.00 | 262.00 | 259.50 | 124,155 |
| 07 Mar 2024 | 259.50 | 0.00 | 0.00% | 260.00 | 260.00 | 259.00 | 215,528 |
| 06 Mar 2024 | 259.50 | -0.50 | -0.19% | 259.50 | 259.50 | 256.50 | 33,879 |
| 05 Mar 2024 | 260.00 | 3.00 | 1.17% | 260.00 | 260.00 | 260.00 | 55,203 |
| 04 Mar 2024 | 257.00 | 1.00 | 0.39% | 255.00 | 259.50 | 255.00 | 58,892 |
| 01 Mar 2024 | 256.00 | 4.00 | 1.59% | 253.50 | 258.00 | 253.00 | 69,383 |
| 29 Feb 2024 | 252.00 | -2.50 | -0.98% | 255.50 | 258.00 | 252.00 | 110,413 |
| 28 Feb 2024 | 254.50 | -4.50 | -1.74% | 257.50 | 257.50 | 254.00 | 70,923 |
| 27 Feb 2024 | 259.00 | 2.00 | 0.78% | 259.00 | 259.00 | 259.00 | 47,880 |
| 26 Feb 2024 | 257.00 | 1.50 | 0.59% | 257.00 | 257.00 | 252.50 | 44,949 |
| 23 Feb 2024 | 255.50 | -1.00 | -0.39% | 258.00 | 258.00 | 255.50 | 24,070 |
| 22 Feb 2024 | 256.50 | 1.50 | 0.59% | 257.00 | 258.50 | 254.50 | 132,842 |
| 21 Feb 2024 | 255.00 | -2.00 | -0.78% | 260.00 | 262.00 | 255.00 | 122,040 |
| 20 Feb 2024 | 257.00 | -1.00 | -0.39% | 260.00 | 260.00 | 253.00 | 185,603 |
| 19 Feb 2024 | 258.00 | 2.00 | 0.78% | 255.50 | 258.00 | 255.50 | 69,371 |
