Companhia Siderúrgica Nacional (BCBA:CSNA3)
Argentina · Delayed Price · Currency is ARS 1,405.00
+16.00 (1.15%)
At close: Aug 14, 2026
BCBA:CSNA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,400.00 | 1,410.00 | 1,341.00 | 1,405.00 | 1,405.00 | 1.15% | 45,607 |
| Aug 13, 2026 | 1,383.00 | 1,390.00 | 1,311.00 | 1,389.00 | 1,389.00 | 1.91% | 845 |
| Aug 12, 2026 | 1,301.00 | 1,369.00 | 1,298.00 | 1,363.00 | 1,363.00 | 0.96% | 1,983 |
| Aug 11, 2026 | 1,418.00 | 1,418.00 | 1,308.00 | 1,350.00 | 1,350.00 | -5.06% | 10,741 |
| Aug 10, 2026 | 1,396.00 | 1,434.00 | 1,364.00 | 1,422.00 | 1,422.00 | -2.07% | 2,113 |
| Aug 7, 2026 | 1,399.00 | 1,471.00 | 1,399.00 | 1,452.00 | 1,452.00 | -3.46% | 1,935 |
| Aug 6, 2026 | 1,524.00 | 1,524.00 | 1,450.00 | 1,504.00 | 1,504.00 | -1.31% | 443 |
| Aug 5, 2026 | 1,437.00 | 1,537.00 | 1,434.00 | 1,524.00 | 1,524.00 | 5.10% | 1,683 |
| Aug 4, 2026 | 1,426.00 | 1,500.00 | 1,426.00 | 1,450.00 | 1,450.00 | 0.76% | 2,735 |
| Aug 3, 2026 | 1,545.00 | 1,545.00 | 1,400.00 | 1,439.00 | 1,439.00 | -6.19% | 2,973 |
| Jul 31, 2026 | 1,500.00 | 1,562.00 | 1,480.00 | 1,534.00 | 1,534.00 | -1.35% | 1,502 |
| Jul 30, 2026 | 1,650.00 | 1,650.00 | 1,550.00 | 1,555.00 | 1,555.00 | -5.47% | 1,187 |
| Jul 29, 2026 | 1,746.00 | 1,746.00 | 1,637.00 | 1,645.00 | 1,645.00 | -5.19% | 79,713 |
| Jul 28, 2026 | 1,766.00 | 1,775.00 | 1,735.00 | 1,735.00 | 1,735.00 | -1.70% | 211 |
| Jul 27, 2026 | 1,735.00 | 1,766.00 | 1,661.00 | 1,765.00 | 1,765.00 | 4.07% | 411 |
| Jul 24, 2026 | 1,606.00 | 1,696.00 | 1,606.00 | 1,696.00 | 1,696.00 | 4.50% | 20 |
| Jul 23, 2026 | 1,642.00 | 1,713.00 | 1,620.00 | 1,623.00 | 1,623.00 | -3.74% | 127 |
| Jul 22, 2026 | 1,576.00 | 1,705.00 | 1,576.00 | 1,686.00 | 1,686.00 | 8.56% | 339 |
| Jul 21, 2026 | 1,531.00 | 1,553.00 | 1,531.00 | 1,553.00 | 1,553.00 | 0.84% | 7 |
| Jul 20, 2026 | 1,530.00 | 1,540.00 | 1,521.00 | 1,540.00 | 1,540.00 | 0.20% | 923 |
| Jul 17, 2026 | 1,580.00 | 1,580.00 | 1,526.00 | 1,537.00 | 1,537.00 | -4.18% | 66 |
| Jul 16, 2026 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.06% | 845 |
| Jul 15, 2026 | 1,616.00 | 1,616.00 | 1,543.00 | 1,605.00 | 1,605.00 | 0.12% | 335 |
| Jul 14, 2026 | 1,631.00 | 1,631.00 | 1,550.00 | 1,603.00 | 1,603.00 | -0.74% | 25 |
| Jul 13, 2026 | 1,572.00 | 1,626.00 | 1,553.00 | 1,615.00 | 1,615.00 | 4.80% | 5,181 |
| Jul 10, 2026 | 1,513.00 | 1,590.00 | 1,513.00 | 1,541.00 | 1,541.00 | 7.54% | 481 |
| Jul 8, 2026 | 1,434.00 | 1,434.00 | 1,405.00 | 1,433.00 | 1,433.00 | -1.78% | 103 |
| Jul 7, 2026 | 1,455.00 | 1,459.00 | 1,454.00 | 1,459.00 | 1,459.00 | 0.48% | 414 |
| Jul 6, 2026 | 1,420.00 | 1,490.00 | 1,411.00 | 1,452.00 | 1,452.00 | 2.33% | 1,550 |
| Jul 3, 2026 | 1,376.00 | 1,450.00 | 1,376.00 | 1,419.00 | 1,419.00 | 3.13% | 7,144 |
| Jul 2, 2026 | 1,392.00 | 1,440.00 | 1,367.00 | 1,376.00 | 1,376.00 | -1.08% | 6,964 |
| Jul 1, 2026 | 1,412.00 | 1,430.00 | 1,377.00 | 1,391.00 | 1,391.00 | -0.64% | 1,747 |
| Jun 30, 2026 | 1,400.00 | 1,419.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2.19% | 746 |
| Jun 29, 2026 | 1,412.00 | 1,416.00 | 1,351.00 | 1,370.00 | 1,370.00 | -2.42% | 87,566 |
| Jun 26, 2026 | 1,430.00 | 1,479.00 | 1,395.00 | 1,404.00 | 1,404.00 | -1.82% | 33,188 |
| Jun 25, 2026 | 1,536.00 | 1,536.00 | 1,415.00 | 1,430.00 | 1,430.00 | -6.60% | 101,904 |
| Jun 24, 2026 | 1,575.00 | 1,585.00 | 1,516.00 | 1,531.00 | 1,531.00 | -3.65% | 9,141 |
| Jun 23, 2026 | 1,573.00 | 1,628.00 | 1,518.00 | 1,589.00 | 1,589.00 | 0.06% | 2,110 |
| Jun 22, 2026 | 1,465.00 | 1,631.00 | 1,463.00 | 1,588.00 | 1,588.00 | 8.40% | 2,480 |
| Jun 19, 2026 | 1,423.00 | 1,590.00 | 1,423.00 | 1,465.00 | 1,465.00 | -1.74% | 291 |
| Jun 18, 2026 | 1,685.00 | 1,715.00 | 1,487.00 | 1,491.00 | 1,491.00 | -11.78% | 2,296 |
| Jun 17, 2026 | 1,850.00 | 1,850.00 | 1,675.00 | 1,690.00 | 1,690.00 | -5.00% | 254 |
| Jun 16, 2026 | 1,759.00 | 1,831.00 | 1,757.00 | 1,779.00 | 1,779.00 | -1.60% | 747 |
| Jun 12, 2026 | 1,824.00 | 1,824.00 | 1,765.00 | 1,808.00 | 1,808.00 | 1.69% | 9 |
| Jun 11, 2026 | 1,780.00 | 1,795.00 | 1,715.00 | 1,778.00 | 1,778.00 | -1.33% | 2,725 |
| Jun 10, 2026 | 1,772.00 | 1,824.00 | 1,772.00 | 1,802.00 | 1,802.00 | 2.97% | 125 |
| Jun 9, 2026 | 1,760.00 | 1,760.00 | 1,729.00 | 1,750.00 | 1,750.00 | -0.51% | 228 |
| Jun 8, 2026 | 1,850.00 | 1,850.00 | 1,727.00 | 1,759.00 | 1,759.00 | -2.82% | 33,605 |
| Jun 5, 2026 | 1,844.00 | 1,844.00 | 1,810.00 | 1,810.00 | 1,810.00 | -8.91% | 232 |
| Jun 3, 2026 | 2,009.00 | 2,059.00 | 1,931.00 | 1,987.00 | 1,987.00 | -6.01% | 2,315 |