|
 BUZZI UNICEM - [Ticker: BZU.MI] |     | | Última Transacción | 7,445 | Hora de Cotización | 2012-05-22 - 16:30 | | Variación | +0,490 (+7,050%) | Rango 52 Semanas | [5,450 - 9,920] | | Máximo | 7,575 | Mínimo | 7,015 | | Volumen | 1.195.514 | Volumen Medio (3m) | 1.499.568 | | Demanda / Oferta | 7,320 x 170 - 7,470 x 4 | Yield | N/A | | Cierre Anterior | 347,000 | PER | 53,91% | | Apertura | 7,015 | EPS | 0,13 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 1 | Objetivo Estimado 1 Año | 8,310 | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 10,61 | 886.500 | 11,20 | 10,61 | 11,20 | 00:00:00 | | 2000-01-04 | 10,68 | 149.200 | 11,00 | 10,61 | 11,00 | 00:00:00 | | 2000-01-05 | 10,48 | 124.000 | 10,58 | 10,11 | 10,49 | 00:00:00 | | 2000-01-06 | 10,27 | 33.700 | 10,50 | 10,22 | 10,42 | 00:00:00 | | 2000-01-07 | 10,88 | 248.000 | 10,88 | 10,50 | 10,50 | 00:00:00 | | 2000-01-10 | 10,83 | 161.500 | 11,04 | 10,70 | 11,00 | 00:00:00 | | 2000-01-11 | 10,51 | 949.500 | 10,90 | 10,40 | 10,90 | 00:00:00 | | 2000-01-12 | 10,40 | 133.000 | 10,65 | 10,36 | 10,65 | 00:00:00 | | 2000-01-13 | 10,10 | 138.700 | 10,50 | 10,05 | 10,41 | 00:00:00 | | 2000-01-14 | 10,20 | 272.000 | 10,30 | 10,10 | 10,30 | 00:00:00 | | 2000-01-17 | 10,16 | 179.200 | 10,45 | 10,10 | 10,45 | 00:00:00 | | 2000-01-18 | 9,80 | 384.000 | 10,15 | 9,65 | 10,00 | 00:00:00 | | 2000-01-19 | 9,67 | 225.700 | 9,85 | 9,53 | 9,80 | 00:00:00 | | 2000-01-20 | 9,99 | 77.000 | 10,10 | 9,79 | 9,80 | 00:00:00 | | 2000-01-21 | 10,09 | 188.000 | 10,40 | 9,82 | 9,82 | 00:00:00 | | 2000-01-24 | 9,98 | 170.700 | 10,38 | 9,76 | 10,38 | 00:00:00 | | 2000-01-25 | 10,00 | 90.500 | 10,20 | 9,80 | 9,80 | 00:00:00 | | 2000-01-26 | 10,00 | 133.000 | 10,15 | 9,99 | 10,00 | 00:00:00 | | 2000-01-27 | 9,86 | 107.700 | 10,15 | 9,76 | 10,07 | 00:00:00 | | 2000-01-28 | 9,98 | 38.000 | 10,10 | 9,85 | 10,09 | 00:00:00 | | 2000-01-31 | 9,70 | 53.500 | 9,95 | 9,63 | 9,81 | 00:00:00 | | 2000-02-01 | 9,80 | 54.700 | 9,98 | 9,56 | 9,98 | 00:00:00 | | 2000-02-02 | 9,82 | 119.500 | 10,00 | 9,70 | 10,00 | 00:00:00 | | 2000-02-03 | 9,61 | 86.200 | 9,84 | 9,61 | 9,80 | 00:00:00 | | 2000-02-04 | 9,84 | 82.200 | 10,00 | 9,55 | 9,56 | 00:00:00 | | 2000-02-07 | 9,70 | 135.000 | 9,85 | 9,60 | 9,70 | 00:00:00 | | 2000-02-08 | 9,43 | 113.000 | 9,80 | 9,43 | 9,70 | 00:00:00 | | 2000-02-09 | 9,60 | 76.000 | 9,70 | 9,54 | 9,57 | 00:00:00 | | 2000-02-10 | 9,35 | 147.000 | 9,64 | 9,35 | 9,64 | 00:00:00 | | 2000-02-11 | 8,81 | 312.700 | 9,50 | 8,81 | 9,37 | 00:00:00 | | 2000-02-14 | 8,39 | 267.200 | 8,89 | 8,37 | 8,89 | 00:00:00 | | 2000-02-15 | 8,15 | 178.500 | 8,56 | 8,15 | 8,56 | 00:00:00 | | 2000-02-16 | 8,73 | 218.700 | 8,74 | 8,26 | 8,35 | 00:00:00 | | 2000-02-17 | 8,69 | 198.000 | 8,94 | 8,41 | 8,75 | 00:00:00 | | 2000-02-18 | 8,70 | 274.700 | 9,13 | 8,68 | 8,75 | 00:00:00 | | 2000-02-21 | 8,75 | 63.200 | 9,00 | 8,55 | 9,00 | 00:00:00 | | 2000-02-22 | 8,63 | 65.500 | 8,98 | 8,62 | 8,63 | 00:00:00 | | 2000-02-23 | 8,91 | 117.500 | 9,08 | 8,73 | 8,94 | 00:00:00 | | 2000-02-24 | 8,63 | 57.700 | 9,09 | 8,63 | 9,05 | 00:00:00 | | 2000-02-25 | 8,62 | 84.200 | 8,88 | 8,60 | 8,60 | 00:00:00 | | 2000-02-28 | 8,60 | 89.000 | 8,85 | 8,55 | 8,55 | 00:00:00 | | 2000-02-29 | 8,88 | 85.700 | 8,89 | 8,60 | 8,60 | 00:00:00 | | 2000-03-01 | 8,32 | 132.200 | 9,04 | 8,32 | 8,89 | 00:00:00 | | 2000-03-02 | 8,48 | 179.200 | 8,85 | 8,40 | 8,50 | 00:00:00 | | 2000-03-03 | 8,58 | 168.200 | 8,89 | 8,56 | 8,89 | 00:00:00 | | 2000-03-06 | 8,62 | 344.700 | 8,74 | 8,50 | 8,67 | 00:00:00 | | 2000-03-07 | 8,57 | 665.200 | 8,95 | 8,57 | 8,67 | 00:00:00 | | 2000-03-08 | 8,56 | 204.700 | 8,82 | 8,55 | 8,62 | 00:00:00 | | 2000-03-09 | 8,44 | 367.500 | 8,79 | 8,41 | 8,54 | 00:00:00 | | 2000-03-10 | 8,36 | 222.200 | 8,53 | 8,34 | 8,47 | 00:00:00 | | 2000-03-13 | 8,36 | 0 | 8,36 | 8,36 | 8,36 | 00:00:00 | | 2000-03-14 | 8,10 | 148.200 | 8,39 | 8,10 | 8,39 | 00:00:00 | | 2000-03-15 | 8,01 | 152.000 | 8,22 | 8,00 | 8,14 | 00:00:00 | | 2000-03-16 | 8,74 | 246.200 | 8,74 | 8,09 | 8,09 | 00:00:00 | | 2000-03-17 | 9,17 | 435.200 | 9,50 | 8,67 | 8,71 | 00:00:00 | | 2000-03-20 | 9,10 | 119.000 | 9,38 | 9,10 | 9,34 | 00:00:00 | | 2000-03-21 | 8,80 | 99.000 | 8,99 | 8,65 | 8,99 | 00:00:00 | | 2000-03-22 | 8,30 | 150.200 | 8,95 | 8,25 | 8,94 | 00:00:00 | | 2000-03-23 | 8,08 | 216.700 | 8,50 | 8,01 | 8,50 | 00:00:00 | | 2000-03-24 | 8,16 | 281.500 | 8,30 | 8,03 | 8,17 | 00:00:00 | | 2000-03-27 | 8,08 | 185.500 | 8,28 | 8,05 | 8,28 | 00:00:00 | | 2000-03-28 | 8,09 | 119.500 | 8,18 | 8,05 | 8,18 | 00:00:00 | | 2000-03-29 | 8,03 | 137.500 | 8,17 | 7,97 | 8,17 | 00:00:00 | | 2000-03-30 | 7,99 | 190.700 | 8,09 | 7,90 | 8,08 | 00:00:00 | | 2000-03-31 | 7,99 | 142.000 | 8,10 | 7,95 | 8,02 | 00:00:00 | | 2000-04-03 | 8,00 | 147.500 | 8,29 | 7,99 | 8,29 | 00:00:00 | | 2000-04-04 | 8,17 | 478.000 | 8,30 | 8,00 | 8,27 | 00:00:00 | | 2000-04-05 | 8,08 | 184.000 | 8,20 | 7,99 | 8,19 | 00:00:00 | | 2000-04-06 | 8,11 | 43.500 | 8,19 | 8,01 | 8,11 | 00:00:00 | | 2000-04-07 | 8,23 | 111.000 | 8,23 | 8,10 | 8,22 | 00:00:00 | | 2000-04-10 | 8,45 | 89.200 | 8,45 | 8,23 | 8,34 | 00:00:00 | | 2000-04-11 | 8,99 | 605.700 | 9,19 | 8,31 | 8,44 | 00:00:00 | | 2000-04-12 | 9,30 | 582.500 | 9,40 | 9,00 | 9,06 | 00:00:00 | | 2000-04-13 | 9,60 | 493.200 | 9,60 | 9,11 | 9,24 | 00:00:00 | | 2000-04-14 | 9,36 | 497.700 | 9,90 | 9,31 | 9,52 | 00:00:00 | | 2000-04-17 | 9,38 | 361.700 | 9,38 | 8,72 | 9,00 | 00:00:00 | | 2000-04-18 | 9,35 | 232.500 | 9,49 | 9,15 | 9,20 | 00:00:00 | | 2000-04-19 | 9,00 | 729.000 | 9,45 | 9,00 | 9,45 | 00:00:00 | | 2000-04-20 | 9,00 | 285.700 | 9,10 | 8,94 | 9,00 | 00:00:00 | | 2000-04-21 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2000-04-24 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
