|
 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 | | 2003-01-27 | 6,32 | 77.000 | 6,45 | 6,25 | 6,45 | 00:00:00 | | 2003-01-28 | 6,31 | 40.300 | 6,37 | 6,27 | 6,36 | 00:00:00 | | 2003-01-29 | 6,30 | 37.700 | 6,30 | 6,24 | 6,30 | 00:00:00 | | 2003-01-30 | 6,29 | 54.000 | 6,36 | 6,25 | 6,36 | 00:00:00 | | 2003-01-31 | 6,37 | 39.700 | 6,37 | 6,22 | 6,28 | 00:00:00 | | 2003-02-03 | 6,25 | 294.300 | 6,49 | 6,11 | 6,49 | 00:00:00 | | 2003-02-04 | 6,08 | 205.100 | 6,29 | 6,08 | 6,22 | 00:00:00 | | 2003-02-05 | 6,00 | 214.100 | 6,19 | 5,98 | 6,10 | 00:00:00 | | 2003-02-06 | 5,91 | 82.100 | 6,11 | 5,90 | 6,08 | 00:00:00 | | 2003-02-07 | 5,96 | 147.200 | 6,06 | 5,86 | 5,86 | 00:00:00 | | 2003-02-10 | 5,73 | 103.500 | 5,97 | 5,73 | 5,95 | 00:00:00 | | 2003-02-11 | 5,73 | 150.500 | 5,84 | 5,65 | 5,84 | 00:00:00 | | 2003-02-12 | 5,70 | 114.800 | 5,75 | 5,65 | 5,75 | 00:00:00 | | 2003-02-13 | 5,67 | 175.000 | 5,77 | 5,62 | 5,70 | 00:00:00 | | 2003-02-14 | 5,64 | 162.200 | 5,75 | 5,60 | 5,69 | 00:00:00 | | 2003-02-17 | 5,70 | 184.700 | 5,74 | 5,65 | 5,69 | 00:00:00 | | 2003-02-18 | 5,88 | 191.000 | 5,88 | 5,67 | 5,72 | 00:00:00 | | 2003-02-19 | 5,93 | 174.600 | 6,00 | 5,85 | 5,86 | 00:00:00 | | 2003-02-20 | 5,89 | 106.600 | 5,97 | 5,81 | 5,97 | 00:00:00 | | 2003-02-21 | 5,88 | 77.300 | 5,95 | 5,82 | 5,82 | 00:00:00 | | 2003-02-24 | 5,70 | 317.300 | 5,89 | 5,69 | 5,89 | 00:00:00 | | 2003-02-25 | 5,66 | 211.700 | 5,75 | 5,60 | 5,75 | 00:00:00 | | 2003-02-26 | 5,64 | 213.300 | 5,76 | 5,60 | 5,76 | 00:00:00 | | 2003-02-27 | 5,65 | 43.000 | 5,69 | 5,60 | 5,63 | 00:00:00 | | 2003-02-28 | 5,65 | 146.800 | 5,70 | 5,60 | 5,65 | 00:00:00 | | 2003-03-03 | 5,65 | 119.800 | 5,71 | 5,60 | 5,71 | 00:00:00 | | 2003-03-04 | 5,61 | 145.000 | 5,63 | 5,54 | 5,62 | 00:00:00 | | 2003-03-05 | 5,56 | 185.700 | 5,63 | 5,47 | 5,63 | 00:00:00 | | 2003-03-06 | 5,39 | 155.400 | 5,56 | 5,35 | 5,51 | 00:00:00 | | 2003-03-07 | 5,11 | 537.300 | 5,35 | 5,05 | 5,35 | 00:00:00 | | 2003-03-10 | 4,99 | 270.800 | 5,19 | 4,85 | 5,19 | 00:00:00 | | 2003-03-11 | 4,78 | 637.900 | 4,98 | 4,72 | 4,98 | 00:00:00 | | 2003-03-12 | 4,85 | 458.800 | 5,00 | 4,76 | 4,76 | 00:00:00 | | 2003-03-13 | 4,72 | 393.700 | 4,95 | 4,66 | 4,90 | 00:00:00 | | 2003-03-14 | 4,90 | 323.200 | 4,93 | 4,72 | 4,78 | 00:00:00 | | 2003-03-17 | 4,95 | 262.200 | 5,03 | 4,73 | 4,92 | 00:00:00 | | 2003-03-18 | 5,20 | 284.700 | 5,21 | 4,94 | 4,96 | 00:00:00 | | 2003-03-19 | 5,24 | 263.300 | 5,31 | 5,10 | 5,20 | 00:00:00 | | 2003-03-20 | 5,31 | 202.600 | 5,40 | 5,18 | 5,31 | 00:00:00 | | 2003-03-21 | 5,46 | 156.000 | 5,46 | 5,30 | 5,30 | 00:00:00 | | 2003-03-24 | 5,38 | 372.000 | 5,46 | 5,35 | 5,45 | 00:00:00 | | 2003-03-25 | 5,52 | 135.300 | 5,52 | 5,25 | 5,25 | 00:00:00 | | 2003-03-26 | 5,64 | 260.000 | 5,64 | 5,37 | 5,64 | 00:00:00 | | 2003-03-27 | 5,35 | 198.100 | 5,60 | 5,35 | 5,60 | 00:00:00 | | 2003-03-28 | 5,35 | 200.900 | 5,53 | 5,21 | 5,37 | 00:00:00 | | 2003-03-31 | 5,33 | 157.400 | 5,38 | 5,21 | 5,24 | 00:00:00 | | 2003-04-01 | 5,38 | 182.200 | 5,50 | 5,30 | 5,30 | 00:00:00 | | 2003-04-02 | 5,46 | 197.900 | 5,52 | 5,41 | 5,43 | 00:00:00 | | 2003-04-03 | 5,57 | 234.300 | 5,69 | 5,48 | 5,54 | 00:00:00 | | 2003-04-04 | 5,56 | 153.900 | 5,70 | 5,55 | 5,59 | 00:00:00 | | 2003-04-07 | 5,89 | 409.300 | 5,89 | 5,70 | 5,77 | 00:00:00 | | 2003-04-08 | 5,99 | 293.300 | 6,00 | 5,80 | 5,90 | 00:00:00 | | 2003-04-09 | 5,93 | 166.900 | 6,00 | 5,88 | 5,98 | 00:00:00 | | 2003-04-10 | 5,72 | 346.800 | 5,85 | 5,67 | 5,85 | 00:00:00 | | 2003-04-11 | 5,87 | 242.000 | 5,90 | 5,74 | 5,74 | 00:00:00 | | 2003-04-14 | 5,95 | 179.300 | 5,97 | 5,86 | 5,95 | 00:00:00 | | 2003-04-15 | 5,91 | 250.900 | 6,00 | 5,87 | 6,00 | 00:00:00 | | 2003-04-16 | 5,98 | 110.400 | 5,98 | 5,87 | 5,90 | 00:00:00 | | 2003-04-17 | 5,91 | 82.300 | 6,00 | 5,90 | 6,00 | 00:00:00 | | 2003-04-18 | 5,91 | 0 | 5,91 | 5,91 | 5,91 | 00:00:00 | | 2003-04-21 | 5,91 | 0 | 5,91 | 5,91 | 5,91 | 00:00:00 | | 2003-04-22 | 6,21 | 258.200 | 6,23 | 5,98 | 6,00 | 00:00:00 | | 2003-04-23 | 6,43 | 287.600 | 6,44 | 6,22 | 6,22 | 00:00:00 | | 2003-04-24 | 6,41 | 183.600 | 6,48 | 6,33 | 6,37 | 00:00:00 | | 2003-04-25 | 6,50 | 108.900 | 6,50 | 6,37 | 6,38 | 00:00:00 | | 2003-04-28 | 6,35 | 172.300 | 6,47 | 6,20 | 6,20 | 00:00:00 | | 2003-04-29 | 6,25 | 158.100 | 6,42 | 6,25 | 6,43 | 00:00:00 | | 2003-04-30 | 6,33 | 98.300 | 6,35 | 6,27 | 6,29 | 00:00:00 | | 2003-05-01 | 6,33 | 0 | 6,33 | 6,33 | 6,33 | 00:00:00 | | 2003-05-02 | 6,29 | 106.300 | 6,38 | 6,24 | 6,38 | 00:00:00 | | 2003-05-05 | 6,41 | 77.500 | 6,46 | 6,37 | 6,37 | 00:00:00 | | 2003-05-06 | 6,50 | 116.700 | 6,50 | 6,38 | 6,50 | 00:00:00 | | 2003-05-07 | 6,65 | 129.700 | 6,65 | 6,45 | 6,51 | 00:00:00 | | 2003-05-08 | 6,31 | 474.000 | 6,69 | 6,30 | 6,62 | 00:00:00 | | 2003-05-09 | 6,39 | 133.100 | 6,42 | 6,31 | 6,39 | 00:00:00 | | 2003-05-12 | 6,51 | 111.600 | 6,51 | 6,38 | 6,44 | 00:00:00 | | 2003-05-13 | 6,57 | 74.900 | 6,57 | 6,43 | 6,45 | 00:00:00 | | 2003-05-14 | 6,60 | 117.000 | 6,67 | 6,48 | 6,60 | 00:00:00 | | 2003-05-15 | 6,65 | 2.164.700 | 6,68 | 6,53 | 6,68 | 00:00:00 | | 2003-05-16 | 6,58 | 323.700 | 6,70 | 6,58 | 6,66 | 00:00:00 | | 2003-05-19 | 6,09 | 231.500 | 6,46 | 6,09 | 6,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
