CSNA3
CEDEAR ARSCompanhia Siderúrgica Nacional S.A. · CSNA3 · B3
ISIN: ARCAVA460255 · Subyacente: · Valor representado:
Último cierre
1987.00
+177.00
+9.78%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 1936.00
Mínimo 1846.00
Máximo 2100.00
Volumen 6873
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 1936.00 | 2100.00 | 1846.00 | 1987.00 | 6873 |
| 08/09/2026 | 1810.00 | 1890.00 | 1810.00 | 1810.00 | 2967 |
| 07/09/2026 | 1915.00 | 1959.00 | 1810.00 | 1899.00 | 3328 |
| 04/09/2026 | 1846.00 | 1909.00 | 1775.00 | 1824.00 | 6103 |
| 03/09/2026 | 1728.00 | 2079.00 | 1728.00 | 1934.00 | 16464 |
| 02/09/2026 | 1699.00 | 1830.00 | 1666.00 | 1768.00 | 10932 |
| 01/09/2026 | 1670.00 | 1699.00 | 1622.00 | 1638.00 | 3235 |
| 31/08/2026 | 1585.00 | 1662.00 | 1585.00 | 1656.00 | 540 |
| 28/08/2026 | 1600.00 | 1660.00 | 1516.00 | 1568.00 | 8373 |
| 27/08/2026 | 1634.00 | 1669.00 | 1555.00 | 1645.00 | 2784 |
| 26/08/2026 | 1588.00 | 1638.00 | 1525.00 | 1615.00 | 1042 |
| 25/08/2026 | 1667.00 | 1683.00 | 1513.00 | 1582.00 | 8461 |
| 24/08/2026 | 1475.00 | 1750.00 | 1418.00 | 1653.00 | 26958 |
| 21/08/2026 | 1340.00 | 1450.00 | 1340.00 | 1414.00 | 3018 |
| 20/08/2026 | 1368.00 | 1368.00 | 1296.00 | 1342.00 | 832 |
| 19/08/2026 | 1384.00 | 1428.00 | 1321.00 | 1330.00 | 2297 |
| 18/08/2026 | 1368.00 | 1433.00 | 1355.00 | 1355.00 | 258 |
| 14/08/2026 | 1400.00 | 1410.00 | 1341.00 | 1405.00 | 45607 |
| 13/08/2026 | 1383.00 | 1390.00 | 1311.00 | 1389.00 | 845 |
| 12/08/2026 | 1301.00 | 1369.00 | 1298.00 | 1363.00 | 1983 |
| 11/08/2026 | 1418.00 | 1418.00 | 1308.00 | 1350.00 | 10741 |
| 10/08/2026 | 1396.00 | 1434.00 | 1364.00 | 1422.00 | 2113 |
| 07/08/2026 | 1399.00 | 1471.00 | 1399.00 | 1452.00 | 1935 |
| 06/08/2026 | 1524.00 | 1524.00 | 1450.00 | 1504.00 | 443 |
| 05/08/2026 | 1437.00 | 1537.00 | 1434.00 | 1524.00 | 1683 |
| 04/08/2026 | 1426.00 | 1500.00 | 1426.00 | 1450.00 | 2735 |
| 03/08/2026 | 1545.00 | 1545.00 | 1400.00 | 1439.00 | 2973 |
| 31/07/2026 | 1500.00 | 1562.00 | 1480.00 | 1534.00 | 1502 |
| 30/07/2026 | 1650.00 | 1650.00 | 1550.00 | 1555.00 | 1187 |
| 29/07/2026 | 1746.00 | 1746.00 | 1637.00 | 1645.00 | 79713 |
| 28/07/2026 | 1766.00 | 1775.00 | 1735.00 | 1735.00 | 211 |
| 27/07/2026 | 1735.00 | 1766.00 | 1661.00 | 1765.00 | 411 |
| 24/07/2026 | 1606.00 | 1696.00 | 1606.00 | 1696.00 | 20 |
| 23/07/2026 | 1642.00 | 1713.00 | 1620.00 | 1623.00 | 127 |
| 22/07/2026 | 1576.00 | 1705.00 | 1576.00 | 1686.00 | 339 |
| 21/07/2026 | 1531.00 | 1553.00 | 1531.00 | 1553.00 | 7 |
| 20/07/2026 | 1530.00 | 1540.00 | 1521.00 | 1540.00 | 923 |
| 17/07/2026 | 1580.00 | 1580.00 | 1526.00 | 1537.00 | 66 |
| 16/07/2026 | 1604.00 | 1604.00 | 1604.00 | 1604.00 | 845 |
| 15/07/2026 | 1616.00 | 1616.00 | 1543.00 | 1605.00 | 335 |
| 14/07/2026 | 1631.00 | 1631.00 | 1550.00 | 1603.00 | 25 |
| 13/07/2026 | 1572.00 | 1626.00 | 1553.00 | 1615.00 | 5181 |
| 10/07/2026 | 1513.00 | 1590.00 | 1513.00 | 1541.00 | 481 |
| 08/07/2026 | 1434.00 | 1434.00 | 1405.00 | 1433.00 | 103 |
| 07/07/2026 | 1455.00 | 1459.00 | 1454.00 | 1459.00 | 414 |
| 06/07/2026 | 1420.00 | 1490.00 | 1411.00 | 1452.00 | 1550 |
| 03/07/2026 | 1376.00 | 1450.00 | 1376.00 | 1419.00 | 7144 |
| 02/07/2026 | 1392.00 | 1440.00 | 1367.00 | 1376.00 | 6964 |
| 01/07/2026 | 1412.00 | 1430.00 | 1377.00 | 1391.00 | 1747 |
| 30/06/2026 | 1400.00 | 1419.00 | 1400.00 | 1400.00 | 746 |