|
 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 | | 2003-12-29 | 9,21 | 85.300 | 9,38 | 9,01 | 9,05 | 00:00:00 | | 2003-12-30 | 9,35 | 245.800 | 9,47 | 9,20 | 9,30 | 00:00:00 | | 2003-12-31 | 9,35 | 0 | 9,35 | 9,35 | 9,35 | 00:00:00 | | 2004-01-01 | 9,35 | 0 | 9,35 | 9,35 | 9,35 | 00:00:00 | | 2004-01-02 | 9,38 | 68.000 | 9,38 | 9,22 | 9,35 | 00:00:00 | | 2004-01-05 | 9,37 | 71.900 | 9,37 | 9,28 | 9,37 | 00:00:00 | | 2004-01-06 | 9,33 | 135.000 | 9,44 | 9,16 | 9,44 | 00:00:00 | | 2004-01-07 | 9,35 | 151.900 | 9,35 | 9,09 | 9,24 | 00:00:00 | | 2004-01-08 | 9,13 | 314.900 | 9,34 | 9,08 | 9,44 | 00:00:00 | | 2004-01-09 | 8,96 | 281.700 | 9,16 | 8,80 | 9,15 | 00:00:00 | | 2004-01-12 | 8,95 | 120.100 | 9,03 | 8,88 | 8,97 | 00:00:00 | | 2004-01-13 | 8,93 | 335.100 | 8,96 | 8,80 | 8,90 | 00:00:00 | | 2004-01-14 | 9,07 | 248.400 | 9,12 | 8,85 | 8,90 | 00:00:00 | | 2004-01-15 | 9,42 | 814.700 | 9,65 | 9,05 | 9,05 | 00:00:00 | | 2004-01-16 | 9,60 | 309.100 | 9,78 | 9,51 | 9,51 | 00:00:00 | | 2004-01-19 | 9,90 | 184.500 | 9,90 | 9,56 | 9,70 | 00:00:00 | | 2004-01-20 | 9,91 | 264.000 | 9,98 | 9,67 | 9,85 | 00:00:00 | | 2004-01-21 | 9,79 | 216.400 | 9,95 | 9,70 | 9,95 | 00:00:00 | | 2004-01-22 | 9,65 | 357.700 | 9,82 | 9,58 | 9,79 | 00:00:00 | | 2004-01-23 | 9,66 | 259.800 | 9,75 | 9,54 | 9,54 | 00:00:00 | | 2004-01-26 | 9,55 | 180.800 | 9,64 | 9,44 | 9,60 | 00:00:00 | | 2004-01-27 | 9,84 | 214.100 | 9,84 | 9,55 | 9,60 | 00:00:00 | | 2004-01-28 | 9,90 | 393.300 | 9,97 | 9,76 | 9,76 | 00:00:00 | | 2004-01-29 | 9,85 | 282.000 | 9,90 | 9,77 | 9,82 | 00:00:00 | | 2004-01-30 | 9,89 | 169.300 | 9,89 | 9,72 | 9,89 | 00:00:00 | | 2004-02-02 | 10,04 | 305.600 | 10,04 | 9,69 | 10,04 | 00:00:00 | | 2004-02-03 | 10,00 | 569.200 | 10,11 | 9,87 | 10,03 | 00:00:00 | | 2004-02-04 | 9,90 | 181.800 | 10,06 | 9,73 | 9,98 | 00:00:00 | | 2004-02-05 | 9,95 | 180.700 | 9,95 | 9,79 | 9,93 | 00:00:00 | | 2004-02-06 | 9,85 | 134.800 | 10,00 | 9,85 | 9,95 | 00:00:00 | | 2004-02-09 | 9,89 | 239.900 | 10,02 | 9,88 | 9,97 | 00:00:00 | | 2004-02-10 | 9,88 | 263.400 | 10,01 | 9,77 | 10,01 | 00:00:00 | | 2004-02-11 | 9,62 | 420.200 | 9,92 | 9,62 | 9,80 | 00:00:00 | | 2004-02-12 | 9,62 | 183.900 | 9,79 | 9,61 | 9,75 | 00:00:00 | | 2004-02-13 | 9,69 | 263.700 | 9,83 | 9,56 | 9,68 | 00:00:00 | | 2004-02-16 | 9,70 | 54.700 | 9,80 | 9,64 | 9,74 | 00:00:00 | | 2004-02-17 | 9,83 | 77.700 | 9,85 | 9,70 | 9,79 | 00:00:00 | | 2004-02-18 | 9,76 | 134.600 | 9,94 | 9,72 | 9,72 | 00:00:00 | | 2004-02-19 | 9,80 | 123.800 | 9,95 | 9,75 | 9,67 | 00:00:00 | | 2004-02-20 | 9,95 | 67.300 | 9,95 | 9,75 | 9,95 | 00:00:00 | | 2004-02-23 | 9,78 | 52.800 | 9,93 | 9,77 | 9,93 | 00:00:00 | | 2004-02-24 | 9,73 | 59.100 | 9,85 | 9,71 | 9,75 | 00:00:00 | | 2004-02-25 | 9,73 | 46.000 | 9,75 | 9,70 | 9,70 | 00:00:00 | | 2004-02-26 | 9,83 | 135.100 | 9,87 | 9,75 | 9,75 | 00:00:00 | | 2004-02-27 | 9,76 | 203.300 | 9,95 | 9,76 | 9,86 | 00:00:00 | | 2004-03-01 | 9,74 | 64.800 | 9,83 | 9,74 | 9,76 | 00:00:00 | | 2004-03-02 | 9,80 | 113.900 | 9,89 | 9,77 | 9,80 | 00:00:00 | | 2004-03-03 | 9,93 | 75.100 | 9,94 | 9,80 | 9,88 | 00:00:00 | | 2004-03-04 | 9,79 | 135.600 | 9,91 | 9,76 | 9,79 | 00:00:00 | | 2004-03-05 | 9,74 | 143.600 | 9,88 | 9,68 | 9,88 | 00:00:00 | | 2004-03-08 | 9,72 | 130.400 | 9,76 | 9,68 | 9,76 | 00:00:00 | | 2004-03-09 | 9,71 | 101.500 | 9,78 | 9,67 | 9,71 | 00:00:00 | | 2004-03-10 | 9,46 | 202.900 | 9,72 | 9,35 | 9,72 | 00:00:00 | | 2004-03-11 | 9,23 | 438.300 | 9,42 | 9,05 | 9,40 | 00:00:00 | | 2004-03-12 | 9,33 | 281.400 | 9,33 | 9,00 | 9,07 | 00:00:00 | | 2004-03-15 | 9,05 | 160.400 | 9,42 | 9,05 | 9,37 | 00:00:00 | | 2004-03-16 | 9,30 | 146.900 | 9,30 | 9,07 | 9,07 | 00:00:00 | | 2004-03-17 | 9,45 | 161.900 | 9,45 | 9,27 | 9,45 | 00:00:00 | | 2004-03-18 | 9,65 | 186.500 | 9,65 | 9,45 | 9,45 | 00:00:00 | | 2004-03-19 | 9,68 | 119.200 | 9,73 | 9,56 | 9,64 | 00:00:00 | | 2004-03-22 | 9,28 | 187.900 | 9,64 | 9,24 | 9,64 | 00:00:00 | | 2004-03-23 | 9,29 | 181.700 | 9,34 | 9,15 | 9,28 | 00:00:00 | | 2004-03-24 | 9,49 | 138.300 | 9,49 | 9,20 | 9,25 | 00:00:00 | | 2004-03-25 | 9,33 | 139.200 | 9,48 | 9,30 | 9,48 | 00:00:00 | | 2004-03-26 | 9,39 | 125.400 | 9,40 | 9,25 | 9,40 | 00:00:00 | | 2004-03-29 | 9,40 | 259.500 | 9,46 | 9,22 | 9,22 | 00:00:00 | | 2004-03-30 | 9,48 | 113.400 | 9,52 | 9,40 | 9,44 | 00:00:00 | | 2004-03-31 | 9,50 | 172.400 | 9,60 | 9,42 | 9,50 | 00:00:00 | | 2004-04-01 | 9,55 | 210.400 | 9,59 | 9,31 | 9,55 | 00:00:00 | | 2004-04-02 | 9,47 | 182.600 | 9,53 | 9,41 | 9,41 | 00:00:00 | | 2004-04-05 | 9,40 | 181.900 | 9,54 | 9,33 | 9,47 | 00:00:00 | | 2004-04-06 | 9,39 | 198.100 | 9,46 | 9,38 | 9,44 | 00:00:00 | | 2004-04-07 | 9,65 | 408.500 | 9,65 | 9,39 | 9,42 | 00:00:00 | | 2004-04-08 | 9,86 | 248.700 | 9,86 | 9,57 | 9,57 | 00:00:00 | | 2004-04-09 | 9,86 | 0 | 9,86 | 9,86 | 9,86 | 00:00:00 | | 2004-04-12 | 9,86 | 0 | 9,86 | 9,86 | 9,86 | 00:00:00 | | 2004-04-13 | 10,00 | 651.100 | 10,05 | 9,85 | 9,87 | 00:00:00 | | 2004-04-14 | 9,93 | 540.600 | 10,00 | 9,85 | 9,96 | 00:00:00 | | 2004-04-15 | 9,96 | 170.800 | 10,03 | 9,89 | 9,97 | 00:00:00 | | 2004-04-16 | 10,06 | 396.100 | 10,06 | 9,94 | 10,00 | 00:00:00 | | 2004-04-19 | 10,05 | 200.700 | 10,07 | 9,96 | 10,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
