Usinas Siderúrgicas de Minas Gerais S.A. (BME:XUSIO)
Spain · Delayed Price · Currency is EUR 0.7650
+0.0150 (2.00%)
Aug 7, 2025, 4:45 PM CET
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | 11.94% | 7,760 |
| Aug 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 30, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 3.88% | 1,178 |
| Jul 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 16, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -4.44% | 117,000 |
| Jul 15, 2025 | 0.66 | 0.66 | 0.66 | 0.68 | 0.68 | -4.26% | 5,425 |
| Jul 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jul 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jul 10, 2025 | 0.69 | 0.69 | 0.69 | 0.71 | 0.71 | - | 1,029 |
| Jul 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jul 8, 2025 | 0.68 | 0.68 | 0.68 | 0.71 | 0.71 | 6.02% | 3,600 |
| Jul 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 1, 2025 | 0.68 | 0.68 | 0.68 | 0.67 | 0.67 | 2.31% | 330 |
| Jun 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 26, 2025 | 0.64 | 0.64 | 0.64 | 0.65 | 0.65 | 1.56% | 1,836 |
| Jun 25, 2025 | 0.66 | 0.66 | 0.66 | 0.64 | 0.64 | -7.25% | 56,006 |
| Jun 24, 2025 | 0.71 | 0.71 | 0.71 | 0.69 | 0.69 | -7.38% | 1,776 |
| Jun 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 17, 2025 | 0.76 | 0.76 | 0.76 | 0.75 | 0.75 | -5.10% | 39,647 |
| Jun 16, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | -1.88% | 35 |
| Jun 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 11, 2025 | 0.82 | 0.82 | 0.82 | 0.80 | 0.80 | - | 246,000 |
| Jun 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | 14,355 |
| Jun 6, 2025 | 0.78 | 0.78 | 0.78 | 0.81 | 0.81 | - | 4,455 |
| Jun 5, 2025 | 0.78 | 0.78 | 0.66 | 0.81 | 0.81 | 0.63% | 17,400 |
| Jun 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 2, 2025 | 0.81 | 0.81 | 0.81 | 0.80 | 0.80 | 1.27% | 8,946 |
| May 30, 2025 | 0.82 | 0.82 | 0.82 | 0.79 | 0.79 | -2.47% | 3,300 |