|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 6,09 | 231.500 | 6,46 | 6,09 | 6,40 | 00:00:00 | | 2003-05-20 | 5,94 | 545.100 | 6,17 | 5,84 | 6,13 | 00:00:00 | | 2003-05-21 | 6,02 | 169.700 | 6,07 | 5,97 | 5,99 | 00:00:00 | | 2003-05-22 | 6,17 | 142.000 | 6,22 | 6,05 | 6,05 | 00:00:00 | | 2003-05-23 | 6,02 | 311.100 | 6,17 | 5,90 | 6,12 | 00:00:00 | | 2003-05-26 | 5,99 | 152.300 | 6,09 | 5,99 | 6,09 | 00:00:00 | | 2003-05-27 | 6,14 | 66.300 | 6,14 | 5,95 | 5,92 | 00:00:00 | | 2003-05-28 | 6,20 | 108.300 | 6,26 | 6,07 | 6,07 | 00:00:00 | | 2003-05-29 | 6,35 | 88.500 | 6,35 | 6,18 | 6,22 | 00:00:00 | | 2003-05-30 | 6,30 | 137.200 | 6,39 | 6,28 | 6,36 | 00:00:00 | | 2003-06-02 | 6,37 | 54.200 | 6,40 | 6,34 | 6,37 | 00:00:00 | | 2003-06-03 | 6,21 | 224.100 | 6,40 | 6,20 | 6,40 | 00:00:00 | | 2003-06-04 | 6,26 | 159.800 | 6,30 | 6,21 | 6,26 | 00:00:00 | | 2003-06-05 | 6,24 | 89.200 | 6,30 | 6,21 | 6,24 | 00:00:00 | | 2003-06-06 | 5,98 | 4.166.400 | 6,11 | 5,59 | 5,66 | 00:00:00 | | 2003-06-09 | 5,99 | 477.700 | 6,10 | 5,94 | 6,03 | 00:00:00 | | 2003-06-10 | 5,78 | 794.300 | 5,99 | 5,76 | 5,94 | 00:00:00 | | 2003-06-11 | 5,84 | 455.100 | 5,87 | 5,76 | 5,84 | 00:00:00 | | 2003-06-12 | 5,90 | 309.200 | 5,95 | 5,83 | 5,84 | 00:00:00 | | 2003-06-13 | 5,85 | 182.900 | 5,89 | 5,80 | 5,88 | 00:00:00 | | 2003-06-16 | 5,90 | 205.800 | 5,90 | 5,81 | 5,88 | 00:00:00 | | 2003-06-17 | 5,90 | 259.000 | 5,92 | 5,87 | 5,90 | 00:00:00 | | 2003-06-18 | 5,89 | 290.300 | 5,94 | 5,83 | 5,90 | 00:00:00 | | 2003-06-19 | 5,86 | 168.500 | 5,88 | 5,84 | 5,85 | 00:00:00 | | 2003-06-20 | 5,85 | 74.400 | 5,88 | 5,84 | 5,87 | 00:00:00 | | 2003-06-23 | 5,84 | 122.900 | 5,89 | 5,83 | 5,88 | 00:00:00 | | 2003-06-24 | 5,85 | 213.500 | 5,85 | 5,80 | 5,84 | 00:00:00 | | 2003-06-25 | 5,85 | 163.700 | 5,88 | 5,82 | 5,85 | 00:00:00 | | 2003-06-26 | 5,85 | 87.100 | 5,88 | 5,80 | 5,85 | 00:00:00 | | 2003-06-27 | 5,85 | 110.600 | 5,90 | 5,85 | 5,89 | 00:00:00 | | 2003-06-30 | 5,92 | 526.300 | 5,97 | 5,88 | 5,90 | 00:00:00 | | 2003-07-01 | 6,07 | 1.154.200 | 6,13 | 5,91 | 5,95 | 00:00:00 | | 2003-07-02 | 6,21 | 528.600 | 6,22 | 6,11 | 6,15 | 00:00:00 | | 2003-07-03 | 6,29 | 532.300 | 6,33 | 6,16 | 6,20 | 00:00:00 | | 2003-07-04 | 6,32 | 529.700 | 6,34 | 6,11 | 6,32 | 00:00:00 | | 2003-07-07 | 6,43 | 522.900 | 6,43 | 6,33 | 6,33 | 00:00:00 | | 2003-07-08 | 6,36 | 275.600 | 6,45 | 6,28 | 6,45 | 00:00:00 | | 2003-07-09 | 6,51 | 518.800 | 6,52 | 6,35 | 6,35 | 00:00:00 | | 2003-07-10 | 6,78 | 1.112.300 | 6,79 | 6,48 | 6,49 | 00:00:00 | | 2003-07-11 | 6,97 | 989.100 | 6,97 | 6,70 | 6,71 | 00:00:00 | | 2003-07-14 | 7,11 | 891.500 | 7,17 | 6,91 | 6,99 | 00:00:00 | | 2003-07-15 | 7,33 | 762.200 | 7,46 | 6,99 | 7,15 | 00:00:00 | | 2003-07-16 | 7,29 | 576.200 | 7,49 | 7,23 | 7,30 | 00:00:00 | | 2003-07-17 | 7,18 | 584.600 | 7,35 | 7,05 | 7,33 | 00:00:00 | | 2003-07-18 | 7,20 | 569.600 | 7,27 | 7,13 | 7,20 | 00:00:00 | | 2003-07-21 | 7,20 | 411.000 | 7,40 | 7,10 | 7,28 | 00:00:00 | | 2003-07-22 | 7,07 | 308.400 | 7,22 | 6,98 | 7,15 | 00:00:00 | | 2003-07-23 | 7,10 | 300.100 | 7,20 | 7,07 | 7,14 | 00:00:00 | | 2003-07-24 | 7,25 | 359.600 | 7,29 | 7,10 | 7,15 | 00:00:00 | | 2003-07-25 | 7,19 | 131.000 | 7,30 | 7,15 | 7,30 | 00:00:00 | | 2003-07-28 | 7,25 | 175.100 | 7,30 | 7,20 | 7,20 | 00:00:00 | | 2003-07-29 | 7,26 | 359.100 | 7,37 | 7,24 | 7,26 | 00:00:00 | | 2003-07-30 | 7,10 | 348.500 | 7,28 | 7,07 | 7,22 | 00:00:00 | | 2003-07-31 | 7,10 | 343.400 | 7,15 | 7,08 | 7,10 | 00:00:00 | | 2003-08-01 | 7,13 | 421.600 | 7,18 | 7,05 | 7,07 | 00:00:00 | | 2003-08-04 | 7,21 | 225.400 | 7,26 | 7,05 | 7,05 | 00:00:00 | | 2003-08-05 | 7,23 | 125.000 | 7,25 | 7,16 | 7,23 | 00:00:00 | | 2003-08-06 | 7,25 | 384.600 | 7,27 | 7,17 | 7,23 | 00:00:00 | | 2003-08-07 | 7,30 | 473.900 | 7,31 | 7,20 | 7,20 | 00:00:00 | | 2003-08-08 | 7,25 | 110.400 | 7,30 | 7,23 | 7,29 | 00:00:00 | | 2003-08-11 | 7,25 | 126.500 | 7,30 | 7,24 | 7,25 | 00:00:00 | | 2003-08-12 | 7,28 | 102.000 | 7,31 | 7,18 | 7,25 | 00:00:00 | | 2003-08-13 | 7,29 | 108.500 | 7,29 | 7,19 | 7,19 | 00:00:00 | | 2003-08-14 | 7,27 | 119.300 | 7,29 | 7,25 | 7,29 | 00:00:00 | | 2003-08-15 | 7,27 | 0 | 7,27 | 7,27 | 7,27 | 00:00:00 | | 2003-08-18 | 7,49 | 403.500 | 7,49 | 7,25 | 7,49 | 00:00:00 | | 2003-08-19 | 7,69 | 461.700 | 7,70 | 7,50 | 7,50 | 00:00:00 | | 2003-08-20 | 7,85 | 404.900 | 7,90 | 7,65 | 7,70 | 00:00:00 | | 2003-08-21 | 8,15 | 1.232.900 | 8,23 | 7,80 | 7,85 | 00:00:00 | | 2003-08-22 | 8,51 | 606.900 | 8,53 | 8,05 | 8,15 | 00:00:00 | | 2003-08-25 | 8,15 | 334.200 | 8,42 | 8,15 | 8,42 | 00:00:00 | | 2003-08-26 | 8,20 | 414.400 | 8,35 | 8,16 | 8,16 | 00:00:00 | | 2003-08-27 | 8,70 | 1.594.400 | 8,79 | 8,26 | 8,26 | 00:00:00 | | 2003-08-28 | 8,65 | 926.600 | 8,94 | 8,61 | 8,63 | 00:00:00 | | 2003-08-29 | 8,84 | 491.900 | 8,90 | 8,65 | 8,65 | 00:00:00 | | 2003-09-01 | 8,75 | 481.300 | 8,87 | 8,67 | 8,83 | 00:00:00 | | 2003-09-02 | 8,84 | 374.100 | 8,84 | 8,67 | 8,75 | 00:00:00 | | 2003-09-03 | 8,94 | 428.900 | 8,94 | 8,78 | 8,85 | 00:00:00 | | 2003-09-04 | 8,99 | 729.700 | 9,05 | 8,82 | 8,92 | 00:00:00 | | 2003-09-05 | 9,04 | 643.000 | 9,04 | 8,92 | 9,00 | 00:00:00 | | 2003-09-08 | 9,00 | 381.800 | 9,08 | 8,85 | 8,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
