Companhia Siderúrgica Nacional (BCBA:CSNA3)
Argentina · Delayed Price · Currency is ARS 1,638.00
+15.00 (0.92%)
Last updated: Jul 24, 2026, 1:53 PM BRT
BCBA:CSNA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1,966.00 | 2,151.00 | 1,966.00 | 2,114.00 | 2,114.00 | 8.08% | 18,788 |
| Jun 1, 2026 | 1,877.00 | 1,956.00 | 1,799.00 | 1,956.00 | 1,956.00 | 0.57% | 2,965 |
| May 29, 2026 | 1,980.00 | 2,059.00 | 1,945.00 | 1,945.00 | 1,945.00 | -2.75% | 197 |
| May 28, 2026 | 1,922.00 | 2,000.00 | 1,920.00 | 2,000.00 | 2,000.00 | 3.09% | 223 |
| May 27, 2026 | 1,987.00 | 1,987.00 | 1,936.00 | 1,940.00 | 1,940.00 | -0.41% | 739 |
| May 26, 2026 | 1,970.00 | 1,998.00 | 1,934.00 | 1,948.00 | 1,948.00 | -0.10% | 1,048 |
| May 22, 2026 | 1,871.00 | 1,950.00 | 1,837.00 | 1,950.00 | 1,950.00 | 7.85% | 1,546 |
| May 21, 2026 | 1,773.00 | 1,808.00 | 1,773.00 | 1,808.00 | 1,808.00 | 0.95% | 29 |
| May 20, 2026 | 1,752.00 | 1,851.00 | 1,752.00 | 1,791.00 | 1,791.00 | 2.75% | 550 |
| May 19, 2026 | 1,800.00 | 1,815.00 | 1,737.00 | 1,743.00 | 1,743.00 | -3.17% | 263 |
| May 18, 2026 | 1,911.00 | 1,911.00 | 1,800.00 | 1,800.00 | 1,800.00 | -4.76% | 173 |
| May 15, 2026 | 2,000.00 | 2,020.00 | 1,850.00 | 1,890.00 | 1,890.00 | -7.80% | 387 |
| May 14, 2026 | 1,915.00 | 2,050.00 | 1,825.00 | 2,050.00 | 2,050.00 | 6.99% | 3,598 |
| May 13, 2026 | 1,960.00 | 2,011.00 | 1,863.00 | 1,916.00 | 1,916.00 | -0.73% | 3,595 |
| May 12, 2026 | 2,015.00 | 2,015.00 | 1,928.00 | 1,930.00 | 1,930.00 | -2.87% | 94 |
| May 11, 2026 | 1,989.00 | 2,080.00 | 1,983.00 | 1,987.00 | 1,987.00 | 0.10% | 104 |