Skip to main content
Companhia Siderúrgica Nacional (BCBA:CSNA3)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,214.00
+14.00 (0.64%)
At close: Mar 4, 2026

BCBA:CSNA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,209.002,306.002,209.002,238.00-1.73%15
Mar 3, 20262,215.002,236.002,158.002,200.002,200.00-6.62%1,600
Mar 2, 20262,425.002,425.002,324.002,356.002,356.00-3.99%4,512
Feb 27, 20262,491.002,496.002,395.002,454.002,454.00-1.17%112
Feb 26, 20262,530.002,530.002,437.002,483.002,483.00-0.78%1,098
Feb 25, 20262,364.002,512.502,364.002,502.502,502.505.46%5,525
Feb 24, 20262,332.002,435.002,332.002,373.002,373.001.19%1,228
Feb 23, 20262,339.002,395.002,312.002,345.002,345.00-4.09%290
Feb 20, 20262,375.002,469.002,375.002,445.002,445.005.84%260
Feb 19, 20262,351.002,351.002,298.002,310.002,310.00-3.79%1,517
Feb 18, 20262,462.002,462.002,382.002,401.002,401.00-3.30%100,042
Feb 13, 20262,447.002,497.002,390.002,483.002,483.00-1.17%2,529
Feb 12, 20262,722.502,722.502,512.502,512.502,512.50-9.21%2,007
Feb 11, 20262,690.002,775.002,615.002,767.502,767.502.41%9,600
Feb 10, 20262,795.002,797.502,642.502,702.502,702.50-3.31%1,240
Feb 9, 20262,715.002,800.002,710.002,795.002,795.002.01%1,036
Feb 6, 20262,790.002,795.002,730.002,740.002,740.00-2.84%415
Feb 5, 20262,907.502,907.502,800.002,820.002,820.00-2.08%1,346
Feb 4, 20262,997.502,997.502,845.002,880.002,880.00-3.11%24,994
Feb 3, 20262,887.503,002.502,887.502,972.502,972.502.68%2,107
Feb 2, 20262,910.002,927.502,797.502,895.002,895.00-0.60%626
Jan 30, 20263,012.503,012.502,895.002,912.502,912.50-4.66%110,648
Jan 29, 20263,142.503,307.503,022.503,055.003,055.00-3.55%6,567
Jan 28, 20263,197.503,270.003,110.003,167.503,167.504.80%21,371
Jan 27, 20263,000.003,060.002,955.003,022.503,022.504.22%20,455
Jan 26, 20262,900.003,052.502,872.502,900.002,900.003.57%1,034
Jan 23, 20262,695.002,800.002,687.502,800.002,800.000.63%643
Jan 22, 20262,695.002,800.002,647.502,782.502,782.503.82%1,118
Jan 21, 20262,580.002,680.002,522.502,680.002,680.005.00%564
Jan 20, 20262,570.002,592.502,505.002,552.502,552.50-1.83%1,431
Jan 19, 20262,727.502,727.502,600.002,600.002,600.00-4.67%70
Jan 16, 20262,765.002,765.002,595.002,727.502,727.50-4.97%40,295
Jan 15, 20262,800.002,870.002,707.502,870.002,870.00-0.35%266
Jan 14, 20262,842.502,900.002,782.502,880.002,880.002.77%502
Jan 13, 20262,725.002,872.502,725.002,802.502,802.501.72%1,349
Jan 12, 20262,850.002,850.002,747.502,755.002,755.00-0.81%324
Jan 9, 20262,750.002,895.002,750.002,777.502,777.501.00%745
Jan 8, 20262,682.502,782.502,682.502,750.002,750.00-1.79%31,471
Jan 7, 20262,685.002,800.002,657.502,800.002,800.003.32%3,018
Jan 6, 20262,597.502,717.502,597.502,710.002,710.003.63%20,590
Jan 5, 20262,625.002,630.002,532.502,615.002,615.002.95%286
Jan 2, 20262,520.002,545.002,443.002,540.002,540.001.50%262
Dec 30, 20252,375.002,530.002,375.002,502.502,502.503.45%116
Dec 29, 20252,515.002,540.002,419.002,419.002,419.00-3.82%21
Dec 23, 20252,587.502,587.502,515.002,515.002,515.001.09%205
Dec 22, 20252,527.502,600.002,488.002,488.002,488.00-5.04%279
Dec 19, 20252,690.002,690.002,550.002,620.002,620.00-4.29%2,002
Dec 18, 20252,657.502,747.502,657.502,737.502,737.501.86%554
Dec 17, 20252,700.002,700.002,687.502,687.502,687.50-0.09%46
Dec 16, 20252,677.502,802.502,625.002,690.002,690.002.48%27,923
Dec 15, 20252,697.502,710.002,617.502,625.002,625.00-3.23%1,362
Dec 12, 20252,712.502,712.502,585.002,712.502,712.50-0.28%847
Dec 11, 20252,705.002,757.502,677.502,720.002,720.000.65%61
Dec 10, 20252,550.002,702.502,550.002,702.502,702.509.86%3,072
Dec 9, 20252,446.002,478.002,270.002,460.002,460.000.57%2,374
Dec 5, 20252,615.002,615.002,432.002,446.002,446.00-6.46%19,001
Dec 4, 20252,657.502,667.502,562.502,615.002,615.003.26%2,267
Dec 3, 20252,461.002,550.002,461.002,532.502,532.502.95%101
Dec 2, 20252,450.002,460.002,438.002,460.002,460.000.41%39,368
Dec 1, 20252,290.002,450.002,290.002,450.002,450.002.17%40,802
Nov 28, 20252,384.002,398.002,382.002,398.002,398.00-0.25%7
Nov 26, 20252,362.002,467.002,362.002,404.002,404.001.82%68
Nov 25, 20252,260.002,361.002,225.002,361.002,361.005.40%64
Nov 20, 20252,259.002,259.002,240.002,240.002,240.00-1.84%47
Nov 19, 20252,276.002,297.002,217.002,282.002,282.00-1.93%376
Nov 18, 20252,313.002,337.002,197.002,327.002,327.000.61%69
Nov 17, 20252,280.002,434.002,200.002,313.002,313.00-3.62%2,442
Nov 14, 20252,471.002,480.002,398.002,400.002,400.001.52%452
Nov 13, 20252,500.002,500.002,363.002,364.002,364.00-2.80%779
Nov 12, 20252,232.002,456.002,163.002,432.002,432.003.53%18,881
Nov 11, 20252,209.002,404.002,209.002,349.002,349.001.69%1,035
Nov 10, 20252,209.002,328.002,209.002,310.002,310.00-0.65%42,154
Nov 7, 20252,363.002,363.002,253.002,325.002,325.00-3.93%560
Nov 6, 20252,391.002,420.002,348.002,420.002,420.00-2.30%1,027
Nov 5, 20252,497.002,500.002,387.002,477.002,477.00-1.12%2,395
Nov 4, 20252,640.002,645.002,505.002,505.002,505.00-5.11%92
Nov 3, 20252,502.502,650.002,502.502,640.002,640.004.66%479
Oct 31, 20252,557.502,560.002,522.502,522.502,522.50-2.23%308
Oct 30, 20252,532.502,580.002,532.502,580.002,580.00-0.77%450
Oct 29, 20252,585.002,615.002,468.002,600.002,600.001.27%19,587
Oct 28, 20252,397.002,592.502,397.002,567.502,567.507.88%361
Oct 27, 20252,304.002,436.002,304.002,380.002,380.00-3.37%107
Oct 24, 20252,486.002,500.002,462.002,463.002,463.00-1.08%57
Oct 23, 20252,498.002,607.502,490.002,490.002,490.00-3.39%154
Oct 22, 20252,497.002,612.502,497.002,577.502,577.500.88%1,208
Oct 21, 20252,426.002,565.002,426.002,555.002,555.004.89%407
Oct 20, 20252,312.002,567.502,312.002,436.002,436.004.46%487
Oct 17, 20252,292.002,348.002,238.002,332.002,332.001.79%106
Oct 16, 20252,217.002,318.002,197.002,291.002,291.004.61%79
Oct 15, 20252,162.002,287.002,162.002,190.002,190.00-3.27%120
Oct 14, 20252,150.002,264.002,150.002,264.002,264.002.21%14
Oct 13, 20252,255.002,255.002,086.002,215.002,215.00-1.77%2,822
Oct 9, 20252,462.002,585.002,247.002,255.002,255.00-9.04%1,119
Oct 8, 20252,484.002,489.002,354.002,479.002,479.000.24%3,369
Oct 7, 20252,512.502,512.502,382.002,473.002,473.001.73%7,039
Oct 6, 20252,466.002,488.002,336.002,431.002,431.004.60%5,425
Oct 3, 20252,300.002,373.002,300.002,324.002,324.00-2.43%29
Oct 2, 20252,366.002,458.002,298.002,382.002,382.00-0.21%328
Oct 1, 20252,330.002,463.002,330.002,387.002,387.004.10%11,389
Sep 30, 20252,290.002,293.002,179.002,293.002,293.001.46%310