Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,170 (-0.71%%) BUZZI UNICEM - [Ticker: BZU.MI]Gráfico BUZZI UNICEM  Noticias BUZZI UNICEM  Descargar Históricos de Metastock BUZZI UNICEM y Otros  Análisis Técnico BUZZI UNICEM  
Última Transacción23,760Hora de Cotización2017-11-01 - 21:35:00
Variación-0,170 (-0.71%)Rango 52 Semanas[0,000 - 0,000]
Máximo24,240Mínimo23,730
Volumen573.260Volumen Medio (3m)0
Demanda / Oferta23,670 x 5.000 - 23,990 x 11.000Yield
Cierre Anterior23,930PER0,00%
Apertura23,900EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para BZU.MI desde 2000-01-01 hasta 2024-03-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0310,61886.50011,2010,6111,2000:00:00
2000-01-0410,68149.20011,0010,6111,0000:00:00
2000-01-0510,48124.00010,5810,1110,4900:00:00
2000-01-0610,2733.70010,5010,2210,4200:00:00
2000-01-0710,88248.00010,8810,5010,5000:00:00
2000-01-1010,83161.50011,0410,7011,0000:00:00
2000-01-1110,51949.50010,9010,4010,9000:00:00
2000-01-1210,40133.00010,6510,3610,6500:00:00
2000-01-1310,10138.70010,5010,0510,4100:00:00
2000-01-1410,20272.00010,3010,1010,3000:00:00
2000-01-1710,16179.20010,4510,1010,4500:00:00
2000-01-189,80384.00010,159,6510,0000:00:00
2000-01-199,67225.7009,859,539,8000:00:00
2000-01-209,9977.00010,109,799,8000:00:00
2000-01-2110,09188.00010,409,829,8200:00:00
2000-01-249,98170.70010,389,7610,3800:00:00
2000-01-2510,0090.50010,209,809,8000:00:00
2000-01-2610,00133.00010,159,9910,0000:00:00
2000-01-279,86107.70010,159,7610,0700:00:00
2000-01-289,9838.00010,109,8510,0900:00:00
2000-01-319,7053.5009,959,639,8100:00:00
2000-02-019,8054.7009,989,569,9800:00:00
2000-02-029,82119.50010,009,7010,0000:00:00
2000-02-039,6186.2009,849,619,8000:00:00
2000-02-049,8482.20010,009,559,5600:00:00
2000-02-079,70135.0009,859,609,7000:00:00
2000-02-089,43113.0009,809,439,7000:00:00
2000-02-099,6076.0009,709,549,5700:00:00
2000-02-109,35147.0009,649,359,6400:00:00
2000-02-118,81312.7009,508,819,3700:00:00
2000-02-148,39267.2008,898,378,8900:00:00
2000-02-158,15178.5008,568,158,5600:00:00
2000-02-168,73218.7008,748,268,3500:00:00
2000-02-178,69198.0008,948,418,7500:00:00
2000-02-188,70274.7009,138,688,7500:00:00
2000-02-218,7563.2009,008,559,0000:00:00
2000-02-228,6365.5008,988,628,6300:00:00
2000-02-238,91117.5009,088,738,9400:00:00
2000-02-248,6357.7009,098,639,0500:00:00
2000-02-258,6284.2008,888,608,6000:00:00
2000-02-288,6089.0008,858,558,5500:00:00
2000-02-298,8885.7008,898,608,6000:00:00
2000-03-018,32132.2009,048,328,8900:00:00
2000-03-028,48179.2008,858,408,5000:00:00
2000-03-038,58168.2008,898,568,8900:00:00
2000-03-068,62344.7008,748,508,6700:00:00
2000-03-078,57665.2008,958,578,6700:00:00
2000-03-088,56204.7008,828,558,6200:00:00
2000-03-098,44367.5008,798,418,5400:00:00
2000-03-108,36222.2008,538,348,4700:00:00
2000-03-138,3608,368,368,3600:00:00
2000-03-148,10148.2008,398,108,3900:00:00
2000-03-158,01152.0008,228,008,1400:00:00
2000-03-168,74246.2008,748,098,0900:00:00
2000-03-179,17435.2009,508,678,7100:00:00
2000-03-209,10119.0009,389,109,3400:00:00
2000-03-218,8099.0008,998,658,9900:00:00
2000-03-228,30150.2008,958,258,9400:00:00
2000-03-238,08216.7008,508,018,5000:00:00
2000-03-248,16281.5008,308,038,1700:00:00
2000-03-278,08185.5008,288,058,2800:00:00
2000-03-288,09119.5008,188,058,1800:00:00
2000-03-298,03137.5008,177,978,1700:00:00
2000-03-307,99190.7008,097,908,0800:00:00
2000-03-317,99142.0008,107,958,0200:00:00
2000-04-038,00147.5008,297,998,2900:00:00
2000-04-048,17478.0008,308,008,2700:00:00
2000-04-058,08184.0008,207,998,1900:00:00
2000-04-068,1143.5008,198,018,1100:00:00
2000-04-078,23111.0008,238,108,2200:00:00
2000-04-108,4589.2008,458,238,3400:00:00
2000-04-118,99605.7009,198,318,4400:00:00
2000-04-129,30582.5009,409,009,0600:00:00
2000-04-139,60493.2009,609,119,2400:00:00
2000-04-149,36497.7009,909,319,5200:00:00
2000-04-179,38361.7009,388,729,0000:00:00
2000-04-189,35232.5009,499,159,2000:00:00
2000-04-199,00729.0009,459,009,4500:00:00
2000-04-209,00285.7009,108,949,0000:00:00
2000-04-219,0009,009,009,0000:00:00
2000-04-249,0009,009,009,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters