Companhia Siderúrgica Nacional (BCBA:CSNA3)
Argentina · Delayed Price · Currency is ARS 1,942.00
-12.00 (-0.61%)
At close: Apr 10, 2026
BCBA:CSNA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1,971.00 | 2,019.00 | 1,890.00 | 1,942.00 | 1,942.00 | -0.61% | 8,549 |
| Apr 9, 2026 | 2,001.00 | 2,001.00 | 1,892.00 | 1,954.00 | 1,954.00 | -0.71% | 470 |
| Apr 8, 2026 | 1,902.00 | 1,973.00 | 1,902.00 | 1,968.00 | 1,968.00 | 9.33% | 1,104 |
| Apr 7, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.83% | 821 |
| Apr 6, 2026 | 1,826.00 | 1,893.00 | 1,815.00 | 1,815.00 | 1,815.00 | -0.55% | 318 |
| Apr 1, 2026 | 1,831.00 | 1,896.00 | 1,825.00 | 1,825.00 | 1,825.00 | -1.35% | 1,695 |
| Mar 31, 2026 | 1,798.00 | 1,850.00 | 1,724.00 | 1,850.00 | 1,850.00 | 3.53% | 256 |
| Mar 30, 2026 | 1,760.00 | 1,800.00 | 1,694.00 | 1,787.00 | 1,787.00 | 3.29% | 1,086 |
| Mar 27, 2026 | 1,700.00 | 1,749.00 | 1,675.00 | 1,730.00 | 1,730.00 | -1.42% | 29,497 |
| Mar 26, 2026 | 1,791.00 | 1,860.00 | 1,754.00 | 1,755.00 | 1,755.00 | -2.99% | 11,585 |
| Mar 25, 2026 | 1,887.00 | 1,893.00 | 1,793.00 | 1,809.00 | 1,809.00 | -1.09% | 5,387 |
| Mar 23, 2026 | 1,743.00 | 1,856.00 | 1,743.00 | 1,829.00 | 1,829.00 | 12.83% | 930 |
| Mar 20, 2026 | 1,621.00 | 1,622.00 | 1,621.00 | 1,621.00 | 1,621.00 | -4.03% | 282 |
| Mar 19, 2026 | 1,655.00 | 1,720.00 | 1,639.00 | 1,689.00 | 1,689.00 | -2.26% | 1,263 |
| Mar 18, 2026 | 1,704.00 | 1,794.00 | 1,680.00 | 1,728.00 | 1,728.00 | -4.05% | 34,514 |
| Mar 17, 2026 | 1,730.00 | 1,866.00 | 1,730.00 | 1,801.00 | 1,801.00 | 4.04% | 41,815 |
| Mar 16, 2026 | 1,607.00 | 1,755.00 | 1,607.00 | 1,731.00 | 1,731.00 | 10.82% | 5,370 |
| Mar 13, 2026 | 1,740.00 | 1,740.00 | 1,548.00 | 1,562.00 | 1,562.00 | -11.05% | 70,576 |
| Mar 12, 2026 | 2,100.00 | 2,100.00 | 1,692.00 | 1,756.00 | 1,756.00 | -14.05% | 1,918 |
| Mar 11, 2026 | 2,090.00 | 2,104.00 | 2,033.00 | 2,043.00 | 2,043.00 | -1.35% | 10,725 |
| Mar 10, 2026 | 1,984.00 | 2,099.00 | 1,984.00 | 2,071.00 | 2,071.00 | 1.37% | 1,880 |
| Mar 9, 2026 | 2,042.00 | 2,046.00 | 1,936.00 | 2,043.00 | 2,043.00 | -0.44% | 1,151 |
| Mar 6, 2026 | 2,079.00 | 2,081.00 | 2,030.00 | 2,052.00 | 2,052.00 | -6.73% | 2,915 |
| Mar 5, 2026 | 2,230.00 | 2,230.00 | 2,100.00 | 2,200.00 | 2,200.00 | -1.79% | 84 |
| Mar 4, 2026 | 2,209.00 | 2,306.00 | 2,209.00 | 2,240.00 | 2,240.00 | 1.82% | 152 |
| Mar 3, 2026 | 2,215.00 | 2,236.00 | 2,158.00 | 2,200.00 | 2,200.00 | -6.62% | 1,600 |
| Mar 2, 2026 | 2,425.00 | 2,425.00 | 2,324.00 | 2,356.00 | 2,356.00 | -3.99% | 4,512 |
| Feb 27, 2026 | 2,491.00 | 2,496.00 | 2,395.00 | 2,454.00 | 2,454.00 | -1.17% | 112 |
| Feb 26, 2026 | 2,530.00 | 2,530.00 | 2,437.00 | 2,483.00 | 2,483.00 | -0.78% | 1,098 |
| Feb 25, 2026 | 2,364.00 | 2,512.50 | 2,364.00 | 2,502.50 | 2,502.50 | 5.46% | 5,525 |
| Feb 24, 2026 | 2,332.00 | 2,435.00 | 2,332.00 | 2,373.00 | 2,373.00 | 1.19% | 1,228 |
| Feb 23, 2026 | 2,339.00 | 2,395.00 | 2,312.00 | 2,345.00 | 2,345.00 | -4.09% | 290 |
| Feb 20, 2026 | 2,375.00 | 2,469.00 | 2,375.00 | 2,445.00 | 2,445.00 | 5.84% | 260 |
| Feb 19, 2026 | 2,351.00 | 2,351.00 | 2,298.00 | 2,310.00 | 2,310.00 | -3.79% | 1,517 |
| Feb 18, 2026 | 2,462.00 | 2,462.00 | 2,382.00 | 2,401.00 | 2,401.00 | -3.30% | 100,042 |
| Feb 13, 2026 | 2,447.00 | 2,497.00 | 2,390.00 | 2,483.00 | 2,483.00 | -1.17% | 2,529 |
| Feb 12, 2026 | 2,722.50 | 2,722.50 | 2,512.50 | 2,512.50 | 2,512.50 | -9.21% | 2,007 |
| Feb 11, 2026 | 2,690.00 | 2,775.00 | 2,615.00 | 2,767.50 | 2,767.50 | 2.41% | 9,600 |
| Feb 10, 2026 | 2,795.00 | 2,797.50 | 2,642.50 | 2,702.50 | 2,702.50 | -3.31% | 1,240 |
| Feb 9, 2026 | 2,715.00 | 2,800.00 | 2,710.00 | 2,795.00 | 2,795.00 | 2.01% | 1,036 |
| Feb 6, 2026 | 2,790.00 | 2,795.00 | 2,730.00 | 2,740.00 | 2,740.00 | -2.84% | 415 |
| Feb 5, 2026 | 2,907.50 | 2,907.50 | 2,800.00 | 2,820.00 | 2,820.00 | -2.08% | 1,346 |
| Feb 4, 2026 | 2,997.50 | 2,997.50 | 2,845.00 | 2,880.00 | 2,880.00 | -3.11% | 24,994 |
| Feb 3, 2026 | 2,887.50 | 3,002.50 | 2,887.50 | 2,972.50 | 2,972.50 | 2.68% | 2,107 |
| Feb 2, 2026 | 2,910.00 | 2,927.50 | 2,797.50 | 2,895.00 | 2,895.00 | -0.60% | 626 |
| Jan 30, 2026 | 3,012.50 | 3,012.50 | 2,895.00 | 2,912.50 | 2,912.50 | -4.66% | 110,648 |
| Jan 29, 2026 | 3,142.50 | 3,307.50 | 3,022.50 | 3,055.00 | 3,055.00 | -3.55% | 6,567 |
| Jan 28, 2026 | 3,197.50 | 3,270.00 | 3,110.00 | 3,167.50 | 3,167.50 | 4.80% | 21,371 |
| Jan 27, 2026 | 3,000.00 | 3,060.00 | 2,955.00 | 3,022.50 | 3,022.50 | 4.22% | 20,455 |
| Jan 26, 2026 | 2,900.00 | 3,052.50 | 2,872.50 | 2,900.00 | 2,900.00 | 3.57% | 1,034 |