|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 9,00 | 381.800 | 9,08 | 8,85 | 8,85 | 00:00:00 | | 2003-09-09 | 8,85 | 283.400 | 9,04 | 8,76 | 9,02 | 00:00:00 | | 2003-09-10 | 8,83 | 431.500 | 8,98 | 8,75 | 8,85 | 00:00:00 | | 2003-09-11 | 8,90 | 466.400 | 9,03 | 8,79 | 8,86 | 00:00:00 | | 2003-09-12 | 8,90 | 603.000 | 8,98 | 8,71 | 8,98 | 00:00:00 | | 2003-09-15 | 8,85 | 392.100 | 8,92 | 8,76 | 8,80 | 00:00:00 | | 2003-09-16 | 8,76 | 319.500 | 8,87 | 8,75 | 8,81 | 00:00:00 | | 2003-09-17 | 8,72 | 481.300 | 8,85 | 8,61 | 8,85 | 00:00:00 | | 2003-09-18 | 8,60 | 394.300 | 8,81 | 8,55 | 8,81 | 00:00:00 | | 2003-09-19 | 8,66 | 215.900 | 8,67 | 8,54 | 8,56 | 00:00:00 | | 2003-09-22 | 8,53 | 320.100 | 8,62 | 8,50 | 8,60 | 00:00:00 | | 2003-09-23 | 8,41 | 238.700 | 8,54 | 8,35 | 8,50 | 00:00:00 | | 2003-09-24 | 8,34 | 217.000 | 8,45 | 8,30 | 8,43 | 00:00:00 | | 2003-09-25 | 8,50 | 744.500 | 8,54 | 8,15 | 8,25 | 00:00:00 | | 2003-09-26 | 8,55 | 620.300 | 8,70 | 8,41 | 8,48 | 00:00:00 | | 2003-09-29 | 8,70 | 337.200 | 8,84 | 8,61 | 8,63 | 00:00:00 | | 2003-09-30 | 8,70 | 359.600 | 8,79 | 8,61 | 8,76 | 00:00:00 | | 2003-10-01 | 9,00 | 1.126.500 | 9,14 | 8,70 | 8,73 | 00:00:00 | | 2003-10-02 | 9,32 | 799.600 | 9,36 | 9,05 | 9,05 | 00:00:00 | | 2003-10-03 | 9,20 | 541.300 | 9,38 | 9,12 | 9,34 | 00:00:00 | | 2003-10-06 | 9,22 | 162.300 | 9,32 | 9,20 | 9,24 | 00:00:00 | | 2003-10-07 | 8,83 | 464.100 | 9,19 | 8,83 | 9,16 | 00:00:00 | | 2003-10-08 | 9,40 | 914.800 | 9,44 | 8,85 | 8,85 | 00:00:00 | | 2003-10-09 | 9,50 | 640.500 | 9,66 | 9,37 | 9,42 | 00:00:00 | | 2003-10-10 | 9,44 | 568.300 | 9,48 | 9,39 | 9,48 | 00:00:00 | | 2003-10-13 | 9,65 | 416.300 | 9,70 | 9,36 | 9,43 | 00:00:00 | | 2003-10-14 | 9,66 | 239.800 | 9,66 | 9,43 | 9,60 | 00:00:00 | | 2003-10-15 | 9,52 | 384.300 | 9,70 | 9,52 | 9,52 | 00:00:00 | | 2003-10-16 | 9,45 | 245.900 | 9,60 | 9,45 | 9,50 | 00:00:00 | | 2003-10-17 | 9,40 | 148.900 | 9,54 | 9,40 | 9,45 | 00:00:00 | | 2003-10-20 | 9,32 | 213.600 | 9,44 | 9,21 | 9,44 | 00:00:00 | | 2003-10-21 | 9,17 | 237.600 | 9,42 | 9,17 | 9,40 | 00:00:00 | | 2003-10-22 | 9,36 | 435.600 | 9,50 | 9,15 | 9,15 | 00:00:00 | | 2003-10-23 | 9,29 | 310.100 | 9,32 | 9,11 | 9,16 | 00:00:00 | | 2003-10-24 | 9,32 | 159.900 | 9,43 | 9,22 | 9,34 | 00:00:00 | | 2003-10-27 | 9,35 | 208.700 | 9,43 | 9,35 | 9,42 | 00:00:00 | | 2003-10-28 | 9,50 | 188.400 | 9,50 | 9,36 | 9,45 | 00:00:00 | | 2003-10-29 | 9,78 | 603.800 | 9,92 | 9,43 | 9,50 | 00:00:00 | | 2003-10-30 | 9,67 | 824.000 | 9,87 | 9,58 | 9,78 | 00:00:00 | | 2003-10-31 | 9,57 | 320.100 | 9,75 | 9,52 | 9,75 | 00:00:00 | | 2003-11-03 | 9,81 | 608.400 | 9,85 | 9,56 | 9,64 | 00:00:00 | | 2003-11-04 | 9,85 | 553.100 | 9,88 | 9,73 | 9,74 | 00:00:00 | | 2003-11-05 | 9,70 | 276.200 | 9,85 | 9,62 | 9,85 | 00:00:00 | | 2003-11-06 | 9,55 | 350.500 | 9,73 | 9,55 | 9,70 | 00:00:00 | | 2003-11-07 | 9,62 | 520.900 | 9,68 | 9,52 | 9,52 | 00:00:00 | | 2003-11-10 | 9,53 | 271.300 | 9,66 | 9,53 | 9,66 | 00:00:00 | | 2003-11-11 | 9,62 | 261.800 | 9,65 | 9,41 | 9,50 | 00:00:00 | | 2003-11-12 | 9,81 | 298.400 | 9,83 | 9,59 | 9,64 | 00:00:00 | | 2003-11-13 | 10,19 | 1.535.600 | 10,48 | 9,85 | 9,85 | 00:00:00 | | 2003-11-14 | 10,04 | 361.400 | 10,28 | 9,98 | 10,24 | 00:00:00 | | 2003-11-17 | 10,00 | 185.900 | 10,07 | 9,95 | 10,05 | 00:00:00 | | 2003-11-18 | 9,95 | 203.500 | 10,14 | 9,95 | 10,00 | 00:00:00 | | 2003-11-19 | 10,00 | 121.600 | 10,02 | 9,89 | 9,99 | 00:00:00 | | 2003-11-20 | 9,74 | 213.200 | 10,05 | 9,73 | 9,92 | 00:00:00 | | 2003-11-21 | 9,89 | 186.800 | 9,89 | 9,65 | 9,72 | 00:00:00 | | 2003-11-24 | 10,00 | 240.600 | 10,06 | 9,89 | 9,90 | 00:00:00 | | 2003-11-25 | 10,15 | 374.500 | 10,15 | 9,90 | 10,06 | 00:00:00 | | 2003-11-26 | 9,95 | 503.900 | 10,31 | 9,95 | 10,16 | 00:00:00 | | 2003-11-27 | 10,05 | 267.900 | 10,17 | 9,97 | 9,97 | 00:00:00 | | 2003-11-28 | 10,10 | 100.900 | 10,11 | 9,98 | 10,02 | 00:00:00 | | 2003-12-01 | 10,23 | 548.200 | 10,33 | 9,97 | 9,97 | 00:00:00 | | 2003-12-02 | 10,00 | 786.400 | 10,28 | 9,94 | 10,28 | 00:00:00 | | 2003-12-03 | 10,00 | 268.200 | 10,03 | 9,94 | 9,94 | 00:00:00 | | 2003-12-04 | 9,90 | 279.700 | 10,00 | 9,89 | 10,00 | 00:00:00 | | 2003-12-05 | 9,90 | 210.100 | 9,95 | 9,84 | 9,88 | 00:00:00 | | 2003-12-08 | 9,69 | 97.100 | 9,93 | 9,69 | 9,69 | 00:00:00 | | 2003-12-09 | 9,73 | 369.800 | 9,90 | 9,55 | 9,72 | 00:00:00 | | 2003-12-10 | 9,62 | 286.500 | 9,71 | 9,57 | 9,62 | 00:00:00 | | 2003-12-11 | 9,79 | 142.100 | 9,80 | 9,54 | 9,54 | 00:00:00 | | 2003-12-12 | 9,55 | 192.000 | 9,87 | 9,55 | 9,80 | 00:00:00 | | 2003-12-15 | 9,64 | 117.800 | 9,69 | 9,60 | 9,68 | 00:00:00 | | 2003-12-16 | 9,48 | 205.300 | 9,60 | 9,33 | 9,60 | 00:00:00 | | 2003-12-17 | 9,26 | 249.700 | 9,50 | 9,20 | 9,50 | 00:00:00 | | 2003-12-18 | 9,21 | 235.300 | 9,40 | 9,14 | 9,27 | 00:00:00 | | 2003-12-19 | 9,21 | 181.800 | 9,24 | 9,05 | 9,15 | 00:00:00 | | 2003-12-22 | 9,30 | 178.700 | 9,37 | 9,10 | 9,16 | 00:00:00 | | 2003-12-23 | 9,05 | 143.100 | 9,38 | 9,05 | 9,38 | 00:00:00 | | 2003-12-24 | 9,05 | 0 | 9,05 | 9,05 | 9,05 | 00:00:00 | | 2003-12-25 | 9,05 | 0 | 9,05 | 9,05 | 9,05 | 00:00:00 | | 2003-12-26 | 9,05 | 0 | 9,05 | 9,05 | 9,05 | 00:00:00 | | 2003-12-29 | 9,21 | 85.300 | 9,38 | 9,01 | 9,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
