Companhia Siderúrgica Nacional (BCBA:CSNA3)
Argentina · Delayed Price · Currency is ARS 1,940.00
+91.00 (4.92%)
At close: Apr 30, 2026
BCBA:CSNA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,904.00 | 1,940.00 | 1,858.00 | 1,940.00 | 1,940.00 | 4.92% | 2,039 |
| Apr 29, 2026 | 1,848.00 | 1,905.00 | 1,826.00 | 1,849.00 | 1,849.00 | -4.84% | 1,047 |
| Apr 28, 2026 | 1,901.00 | 1,970.00 | 1,874.00 | 1,943.00 | 1,943.00 | -1.82% | 3,231 |
| Apr 27, 2026 | 2,070.00 | 2,070.00 | 1,930.00 | 1,979.00 | 1,979.00 | -5.22% | 2,935 |
| Apr 24, 2026 | 1,905.00 | 2,092.00 | 1,856.00 | 2,088.00 | 2,088.00 | 8.30% | 700 |
| Apr 23, 2026 | 1,921.00 | 1,973.00 | 1,904.00 | 1,928.00 | 1,928.00 | -3.65% | 2,917 |
| Apr 22, 2026 | 2,055.00 | 2,055.00 | 1,927.00 | 2,001.00 | 2,001.00 | -0.94% | 625 |
| Apr 21, 2026 | 2,092.00 | 2,092.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.74% | 1,002 |
| Apr 20, 2026 | 2,013.00 | 2,040.00 | 2,001.00 | 2,035.00 | 2,035.00 | 3.62% | 21,851 |
| Apr 17, 2026 | 1,969.00 | 2,026.00 | 1,940.00 | 1,964.00 | 1,964.00 | 3.37% | 192 |
| Apr 16, 2026 | 1,920.00 | 1,957.00 | 1,869.00 | 1,900.00 | 1,900.00 | -2.56% | 5,555 |
| Apr 15, 2026 | 1,910.00 | 1,965.00 | 1,890.00 | 1,950.00 | 1,950.00 | -1.91% | 187 |
| Apr 14, 2026 | 1,992.00 | 2,000.00 | 1,920.00 | 1,988.00 | 1,988.00 | 2.58% | 1,327 |
| Apr 13, 2026 | 1,902.00 | 1,942.00 | 1,818.00 | 1,938.00 | 1,938.00 | -0.21% | 583 |
| 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 |