Usinas Siderurgicas de Minas Gerais SA (U1S1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:25AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | - |
| 29 Apr 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | - |
| 26 Apr 2024 | 1.4000 | 1.6700 | 1.4000 | 1.6700 | 1.6700 | 250 |
| 26 Apr 2024 | 0.283058 Dividend | |||||
| 25 Apr 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.1369 | - |
| 24 Apr 2024 | 1.5500 | 1.5500 | 1.4300 | 1.4300 | 1.1449 | - |
| 23 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.4252 | - |
| 22 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.3932 | - |
| 19 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.3211 | - |
| 18 Apr 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.3051 | - |
| 17 Apr 2024 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | 1.3371 | - |
| 16 Apr 2024 | 1.7300 | 1.7300 | 1.6100 | 1.6100 | 1.2891 | - |
| 15 Apr 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.3691 | - |
| 12 Apr 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7500 | 1.4012 | - |
| 11 Apr 2024 | 1.7600 | 1.7700 | 1.7000 | 1.7000 | 1.3611 | - |
| 10 Apr 2024 | 1.8300 | 1.8300 | 1.7400 | 1.7400 | 1.3932 | - |
| 09 Apr 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | 1.4172 | - |
| 08 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.3451 | - |
| 05 Apr 2024 | 1.7300 | 1.7400 | 1.6800 | 1.6800 | 1.3451 | - |
| 04 Apr 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.3691 | - |
| 03 Apr 2024 | 1.7400 | 1.7500 | 1.6800 | 1.6800 | 1.3451 | - |
| 02 Apr 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.3691 | - |
| 28 Mar 2024 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.3451 | - |
| 27 Mar 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6700 | 1.3371 | - |
| 26 Mar 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | 1.3371 | - |
| 25 Mar 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7100 | 1.3691 | - |
| 22 Mar 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7300 | 1.3851 | - |
| 21 Mar 2024 | 1.7800 | 1.7900 | 1.7400 | 1.7400 | 1.3932 | - |
| 20 Mar 2024 | 1.7300 | 1.7400 | 1.6900 | 1.7000 | 1.3611 | - |
| 19 Mar 2024 | 1.7800 | 1.7800 | 1.6700 | 1.6800 | 1.3451 | - |
| 18 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.4892 | 300 |
| 15 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.4892 | - |
| 14 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.4892 | - |
| 13 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.4892 | - |
| 12 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.4892 | - |
| 11 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.4892 | - |
| 08 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.4892 | - |
| 07 Mar 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.4972 | - |
| 06 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.4892 | - |
| 05 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.4892 | - |
| 04 Mar 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9200 | 1.5373 | - |
| 01 Mar 2024 | 1.9200 | 1.9200 | 1.8800 | 1.9000 | 1.5213 | - |
| 29 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.7454 | 500 |
| 28 Feb 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.5052 | - |
| 27 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.4892 | - |
| 26 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.4892 | - |
| 23 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.4892 | - |
| 22 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.4892 | - |
| 21 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.4892 | - |
| 20 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.4892 | - |
| 19 Feb 2024 | 1.7500 | 1.7600 | 1.6900 | 1.6900 | 1.3531 | - |
| 16 Feb 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.3451 | - |
| 15 Feb 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.3131 | - |
| 14 Feb 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5700 | 1.2570 | - |
| 13 Feb 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.2811 | - |
| 12 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.2891 | - |
| 09 Feb 2024 | 1.6300 | 1.6300 | 1.5600 | 1.5900 | 1.2731 | - |
| 08 Feb 2024 | 1.6200 | 1.6200 | 1.5900 | 1.5900 | 1.2731 | - |
| 07 Feb 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5700 | 1.2570 | - |
| 06 Feb 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.2570 | - |
| 05 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.2650 | - |
| 02 Feb 2024 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | 1.2410 | - |
| 01 Feb 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5800 | 1.2650 | - |
| 31 Jan 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.2570 | - |
| 30 Jan 2024 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | 1.2410 | - |
| 29 Jan 2024 | 1.6500 | 1.6500 | 1.5700 | 1.5700 | 1.2570 | - |
| 26 Jan 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.2570 | - |
| 25 Jan 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5300 | 1.2250 | - |
| 24 Jan 2024 | 1.5000 | 1.5100 | 1.4800 | 1.4800 | 1.1850 | - |
| 23 Jan 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.1770 | - |
| 22 Jan 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4600 | 1.1690 | - |
| 19 Jan 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4600 | 1.1690 | - |
| 18 Jan 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.1449 | - |
| 17 Jan 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.1369 | 100 |
| 16 Jan 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4300 | 1.1449 | - |
| 15 Jan 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4400 | 1.1530 | - |
| 12 Jan 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.1610 | - |
| 11 Jan 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | 1.1690 | - |
| 10 Jan 2024 | 1.5000 | 1.5100 | 1.4200 | 1.4200 | 1.1369 | - |
| 09 Jan 2024 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.1850 | - |
| 08 Jan 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.2010 | - |
| 05 Jan 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5400 | 1.2330 | - |
| 04 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.2490 | - |
| 03 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.2650 | - |
| 02 Jan 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.2490 | - |
| 29 Dec 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.2811 | - |
| 28 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.2971 | - |
| 27 Dec 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.3051 | - |
| 22 Dec 2023 | 1.5800 | 1.7000 | 1.5800 | 1.7000 | 1.3611 | 15,000 |
| 21 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.2090 | - |
| 20 Dec 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.2410 | - |
| 19 Dec 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.2250 | - |
| 18 Dec 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.2330 | - |
| 15 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.2090 | - |
| 14 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.2010 | - |
| 13 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.1850 | - |
| 12 Dec 2023 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.1530 | - |
| 11 Dec 2023 | 1.4800 | 1.4800 | 1.4400 | 1.4500 | 1.1610 | - |
| 08 Dec 2023 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.1610 | - |
| 07 Dec 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.1610 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.