|
 BUZZI UNICEM - [Ticker: BZU.MI] |     | | Última Transacción | 23,760 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | -0,170 (-0.71%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 24,240 | Mínimo | 23,730 | | Volumen | 573.260 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 23,670 x 5.000 - 23,990 x 11.000 | Yield | | | Cierre Anterior | 23,930 | PER | 0,00% | | Apertura | 23,900 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 5,56 | 128.500 | 5,56 | 5,41 | 5,54 | 00:00:00 | | 2002-10-08 | 5,73 | 120.600 | 5,73 | 5,45 | 5,46 | 00:00:00 | | 2002-10-09 | 5,60 | 149.300 | 5,75 | 5,48 | 5,60 | 00:00:00 | | 2002-10-10 | 5,70 | 128.200 | 5,70 | 5,43 | 5,54 | 00:00:00 | | 2002-10-11 | 5,97 | 146.600 | 5,97 | 5,57 | 5,57 | 00:00:00 | | 2002-10-14 | 6,00 | 133.700 | 6,03 | 5,85 | 5,90 | 00:00:00 | | 2002-10-15 | 6,00 | 152.900 | 6,15 | 5,96 | 6,00 | 00:00:00 | | 2002-10-16 | 6,27 | 129.700 | 6,28 | 5,93 | 5,93 | 00:00:00 | | 2002-10-17 | 6,48 | 170.800 | 6,57 | 6,15 | 6,15 | 00:00:00 | | 2002-10-18 | 6,50 | 262.400 | 6,59 | 6,39 | 6,46 | 00:00:00 | | 2002-10-21 | 6,38 | 120.100 | 6,45 | 6,19 | 6,38 | 00:00:00 | | 2002-10-22 | 6,47 | 46.100 | 6,47 | 6,25 | 6,47 | 00:00:00 | | 2002-10-23 | 6,30 | 91.100 | 6,40 | 6,25 | 6,36 | 00:00:00 | | 2002-10-24 | 6,30 | 96.700 | 6,40 | 6,26 | 6,33 | 00:00:00 | | 2002-10-25 | 6,46 | 53.800 | 6,46 | 6,27 | 6,36 | 00:00:00 | | 2002-10-28 | 6,61 | 76.700 | 6,62 | 6,37 | 6,47 | 00:00:00 | | 2002-10-29 | 6,63 | 124.600 | 6,70 | 6,52 | 6,61 | 00:00:00 | | 2002-10-30 | 6,57 | 76.200 | 6,72 | 6,50 | 6,52 | 00:00:00 | | 2002-10-31 | 6,59 | 77.000 | 6,62 | 6,48 | 6,50 | 00:00:00 | | 2002-11-01 | 6,77 | 107.100 | 6,89 | 6,59 | 6,77 | 00:00:00 | | 2002-11-04 | 6,69 | 289.700 | 6,87 | 6,69 | 6,83 | 00:00:00 | | 2002-11-05 | 6,67 | 100.500 | 6,77 | 6,66 | 6,73 | 00:00:00 | | 2002-11-06 | 6,65 | 56.300 | 6,89 | 6,61 | 6,89 | 00:00:00 | | 2002-11-07 | 6,45 | 59.600 | 6,77 | 6,45 | 6,45 | 00:00:00 | | 2002-11-08 | 6,41 | 192.600 | 6,67 | 6,30 | 6,45 | 00:00:00 | | 2002-11-11 | 6,14 | 211.800 | 6,43 | 6,05 | 6,30 | 00:00:00 | | 2002-11-12 | 6,28 | 315.300 | 6,35 | 6,06 | 6,08 | 00:00:00 | | 2002-11-13 | 6,30 | 226.400 | 6,36 | 6,23 | 6,24 | 00:00:00 | | 2002-11-14 | 6,54 | 184.500 | 6,56 | 6,26 | 6,39 | 00:00:00 | | 2002-11-15 | 6,49 | 151.400 | 6,61 | 6,49 | 6,59 | 00:00:00 | | 2002-11-18 | 6,64 | 162.800 | 6,74 | 6,58 | 6,61 | 00:00:00 | | 2002-11-19 | 6,65 | 211.800 | 6,83 | 6,54 | 6,69 | 00:00:00 | | 2002-11-20 | 6,39 | 482.700 | 6,84 | 6,39 | 6,75 | 00:00:00 | | 2002-11-21 | 6,44 | 369.000 | 6,48 | 6,26 | 6,45 | 00:00:00 | | 2002-11-22 | 6,51 | 76.600 | 6,53 | 6,42 | 6,50 | 00:00:00 | | 2002-11-25 | 6,50 | 105.700 | 6,60 | 6,40 | 6,58 | 00:00:00 | | 2002-11-26 | 6,73 | 294.900 | 6,85 | 6,43 | 6,50 | 00:00:00 | | 2002-11-27 | 6,85 | 230.900 | 7,00 | 6,60 | 6,60 | 00:00:00 | | 2002-11-28 | 6,95 | 404.000 | 7,05 | 6,84 | 6,90 | 00:00:00 | | 2002-11-29 | 6,90 | 189.200 | 7,04 | 6,90 | 7,01 | 00:00:00 | | 2002-12-02 | 7,00 | 339.800 | 7,07 | 6,89 | 6,98 | 00:00:00 | | 2002-12-03 | 6,73 | 141.100 | 7,07 | 6,70 | 7,07 | 00:00:00 | | 2002-12-04 | 6,80 | 102.200 | 6,81 | 6,75 | 6,80 | 00:00:00 | | 2002-12-05 | 6,66 | 312.900 | 6,88 | 6,41 | 6,66 | 00:00:00 | | 2002-12-06 | 6,45 | 115.000 | 6,70 | 6,41 | 6,50 | 00:00:00 | | 2002-12-09 | 6,62 | 172.700 | 6,63 | 6,50 | 6,63 | 00:00:00 | | 2002-12-10 | 6,65 | 95.000 | 6,72 | 6,60 | 6,62 | 00:00:00 | | 2002-12-11 | 6,76 | 272.400 | 6,78 | 6,65 | 6,78 | 00:00:00 | | 2002-12-12 | 6,72 | 191.100 | 6,95 | 6,67 | 6,79 | 00:00:00 | | 2002-12-13 | 6,67 | 123.900 | 6,90 | 6,65 | 6,85 | 00:00:00 | | 2002-12-16 | 6,74 | 112.900 | 6,80 | 6,65 | 6,65 | 00:00:00 | | 2002-12-17 | 6,80 | 372.400 | 6,95 | 6,70 | 6,80 | 00:00:00 | | 2002-12-18 | 6,82 | 126.000 | 6,86 | 6,73 | 6,86 | 00:00:00 | | 2002-12-19 | 6,63 | 169.300 | 6,90 | 6,63 | 6,80 | 00:00:00 | | 2002-12-20 | 6,70 | 79.900 | 6,81 | 6,56 | 6,56 | 00:00:00 | | 2002-12-23 | 6,64 | 26.200 | 6,78 | 6,64 | 6,78 | 00:00:00 | | 2002-12-24 | 6,64 | 0 | 6,64 | 6,64 | 6,64 | 00:00:00 | | 2002-12-25 | 6,64 | 0 | 6,64 | 6,64 | 6,64 | 00:00:00 | | 2002-12-26 | 6,64 | 0 | 6,64 | 6,64 | 6,64 | 00:00:00 | | 2002-12-27 | 6,84 | 36.700 | 6,84 | 6,50 | 6,54 | 00:00:00 | | 2002-12-30 | 6,78 | 127.300 | 6,82 | 6,60 | 6,82 | 00:00:00 | | 2002-12-31 | 6,78 | 0 | 6,78 | 6,78 | 6,78 | 00:00:00 | | 2003-01-01 | 6,78 | 0 | 6,78 | 6,78 | 6,78 | 00:00:00 | | 2003-01-02 | 6,87 | 102.600 | 6,88 | 6,70 | 6,75 | 00:00:00 | | 2003-01-03 | 6,79 | 46.400 | 6,88 | 6,76 | 6,85 | 00:00:00 | | 2003-01-06 | 7,10 | 139.100 | 7,10 | 6,81 | 6,83 | 00:00:00 | | 2003-01-07 | 7,05 | 307.800 | 7,25 | 6,96 | 7,15 | 00:00:00 | | 2003-01-08 | 6,90 | 105.800 | 7,06 | 6,88 | 7,01 | 00:00:00 | | 2003-01-09 | 6,87 | 155.400 | 6,95 | 6,82 | 6,95 | 00:00:00 | | 2003-01-10 | 6,90 | 105.900 | 7,00 | 6,84 | 6,90 | 00:00:00 | | 2003-01-13 | 6,86 | 31.100 | 6,98 | 6,85 | 6,98 | 00:00:00 | | 2003-01-14 | 6,76 | 102.500 | 6,92 | 6,75 | 6,92 | 00:00:00 | | 2003-01-15 | 6,86 | 135.200 | 6,95 | 6,78 | 6,78 | 00:00:00 | | 2003-01-16 | 6,76 | 102.300 | 6,84 | 6,63 | 6,78 | 00:00:00 | | 2003-01-17 | 6,60 | 105.400 | 6,80 | 6,59 | 6,80 | 00:00:00 | | 2003-01-20 | 6,60 | 132.300 | 6,68 | 6,55 | 6,62 | 00:00:00 | | 2003-01-21 | 6,56 | 164.500 | 6,67 | 6,52 | 6,56 | 00:00:00 | | 2003-01-22 | 6,31 | 98.600 | 6,57 | 6,31 | 6,51 | 00:00:00 | | 2003-01-23 | 6,40 | 197.200 | 6,48 | 6,24 | 6,36 | 00:00:00 | | 2003-01-24 | 6,48 | 125.200 | 6,56 | 6,28 | 6,48 | 00:00:00 | | 2003-01-27 | 6,32 | 77.000 | 6,45 | 6,25 | 6,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
