Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CSN.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 250.00 | -1.00 | -0.40% | 256.00 | 256.00 | 250.00 | 0.00 |
| 09 May 2024 | 251.00 | 1.00 | 0.40% | 256.00 | 256.00 | 251.00 | 39,010 |
| 08 May 2024 | 250.00 | -2.00 | -0.79% | 252.00 | 252.00 | 248.76 | 2,194 |
| 07 May 2024 | 252.00 | 2.00 | 0.80% | 262.50 | 262.50 | 250.72 | 4,834 |
| 03 May 2024 | 250.00 | 0.00 | 0.00% | 256.00 | 256.00 | 250.00 | 0.00 |
| 02 May 2024 | 250.00 | 0.00 | 0.00% | 254.00 | 254.00 | 249.76 | 4,389 |
| 01 May 2024 | 250.00 | -4.00 | -1.57% | 250.00 | 250.00 | 250.00 | 0.00 |
| 30 Abr 2024 | 254.00 | 2.00 | 0.79% | 253.00 | 254.00 | 252.33 | 500 |
| 29 Abr 2024 | 252.00 | 0.00 | 0.00% | 256.00 | 256.44 | 250.73 | 4,009 |
| 26 Abr 2024 | 252.00 | 1.00 | 0.40% | 252.00 | 252.66 | 252.00 | 7,874 |
| 25 Abr 2024 | 251.00 | 0.00 | 0.00% | 252.00 | 253.00 | 251.00 | 0.00 |
| 24 Abr 2024 | 251.00 | -3.00 | -1.18% | 258.50 | 258.50 | 251.00 | 2,196 |
| 23 Abr 2024 | 254.00 | -3.00 | -1.17% | 261.50 | 261.50 | 254.00 | 0.00 |
| 22 Abr 2024 | 257.00 | -1.50 | -0.58% | 262.50 | 263.50 | 257.00 | 0.00 |
| 19 Abr 2024 | 258.50 | -2.00 | -0.77% | 261.50 | 261.50 | 258.50 | 0.00 |
| 18 Abr 2024 | 260.50 | 4.50 | 1.76% | 263.50 | 263.50 | 258.82 | 8,000 |
| 17 Abr 2024 | 256.00 | -4.50 | -1.73% | 257.00 | 259.94 | 256.00 | 1,058 |
| 16 Abr 2024 | 260.50 | 3.50 | 1.36% | 260.50 | 260.50 | 256.00 | 1,412 |
| 15 Abr 2024 | 257.00 | -1.50 | -0.58% | 260.50 | 260.64 | 257.00 | 1,438 |
| 12 Abr 2024 | 258.50 | -3.00 | -1.15% | 262.50 | 262.50 | 258.50 | 1,050 |
| 11 Abr 2024 | 261.50 | -16.00 | -5.77% | 271.00 | 275.50 | 261.50 | 38,619 |
| 10 Abr 2024 | 277.50 | 1.00 | 0.36% | 275.50 | 283.08 | 275.50 | 3,755 |
| 09 Abr 2024 | 276.50 | -9.50 | -3.32% | 278.50 | 284.37 | 276.50 | 3,366 |
| 08 Abr 2024 | 286.00 | 7.50 | 2.69% | 279.50 | 287.68 | 276.50 | 26,860 |
| 05 Abr 2024 | 278.50 | -1.00 | -0.36% | 279.50 | 281.01 | 273.00 | 15,812 |
| 04 Abr 2024 | 279.50 | 7.50 | 2.76% | 265.50 | 282.12 | 265.50 | 7,607 |
| 03 Abr 2024 | 272.00 | 3.00 | 1.12% | 262.50 | 272.00 | 262.50 | 19,980 |
| 02 Abr 2024 | 269.00 | 5.50 | 2.09% | 262.50 | 272.00 | 262.50 | 35,259 |
| 28 Mar 2024 | 263.50 | 3.50 | 1.35% | 262.50 | 269.52 | 262.50 | 29,885 |
| 27 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 262.64 | 260.00 | 2,661 |
| 26 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 260.00 | 0.00 |
| 25 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 257.72 | 3,192 |
| 22 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 260.00 | 0.00 |
| 21 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 254.16 | 500 |
| 20 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 251.94 | 5,853 |
| 19 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 254.00 | 12,475 |
| 18 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.16 | 255.95 | 3,127 |
| 15 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 261.85 | 258.86 | 2,805 |
| 14 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.35 | 260.35 | 258.42 | 5,052 |
| 13 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 257.42 | 2,758 |
| 12 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.01 | 258.45 | 3,002 |
| 11 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.51 | 260.00 | 900 |
| 08 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.07 | 260.00 | 15,000 |
| 07 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 260.00 | 0.00 |
| 06 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 257.34 | 1,549 |
| 05 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 256.06 | 5,297 |
| 04 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 256.62 | 7,975 |
| 01 Mar 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 253.64 | 4,401 |
| 29 Feb 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 253.55 | 1,690 |
| 28 Feb 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 253.88 | 3,400 |
| 27 Feb 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 258.78 | 550 |
| 26 Feb 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 252.82 | 6,901 |
| 23 Feb 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 255.99 | 3,375 |
| 22 Feb 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 256.26 | 2,559 |
| 21 Feb 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 257.33 | 1,113 |
| 20 Feb 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 254.67 | 12,236 |
| 19 Feb 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 260.00 | 0.00 |
| 16 Feb 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 255.73 | 6,350 |
| 15 Feb 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 260.00 | 0.00 |
| 14 Feb 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 253.83 | 4,550 |
| 13 Feb 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 254.16 | 12,040 |
| 12 Feb 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 260.00 | 257.52 | 9,235 |
