|
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 2024-04-20 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-04-19 | 10,05 | 200.700 | 10,07 | 9,96 | 10,07 | 00:00:00 | 2004-04-20 | 10,34 | 530.400 | 10,39 | 10,06 | 10,06 | 00:00:00 | 2004-04-21 | 10,34 | 452.800 | 10,38 | 10,25 | 10,28 | 00:00:00 | 2004-04-22 | 10,55 | 298.800 | 10,58 | 10,35 | 10,35 | 00:00:00 | 2004-04-23 | 10,74 | 232.500 | 10,75 | 10,59 | 10,60 | 00:00:00 | 2004-04-26 | 10,71 | 316.600 | 10,89 | 10,62 | 10,67 | 00:00:00 | 2004-04-27 | 11,13 | 1.292.300 | 11,19 | 10,71 | 10,75 | 00:00:00 | 2004-04-28 | 11,27 | 850.000 | 11,48 | 11,14 | 11,18 | 00:00:00 | 2004-04-29 | 11,13 | 373.600 | 11,36 | 11,02 | 11,21 | 00:00:00 | 2004-04-30 | 11,07 | 626.000 | 11,47 | 10,96 | 11,18 | 00:00:00 | 2004-05-03 | 11,05 | 195.500 | 11,15 | 10,69 | 11,01 | 00:00:00 | 2004-05-04 | 11,00 | 296.400 | 11,15 | 10,91 | 10,91 | 00:00:00 | 2004-05-05 | 11,06 | 339.500 | 11,15 | 10,97 | 10,97 | 00:00:00 | 2004-05-06 | 11,00 | 387.800 | 11,18 | 10,95 | 11,04 | 00:00:00 | 2004-05-07 | 10,74 | 429.400 | 11,06 | 10,69 | 10,94 | 00:00:00 | 2004-05-10 | 10,23 | 403.400 | 10,49 | 10,17 | 10,46 | 00:00:00 | 2004-05-11 | 10,35 | 321.600 | 10,63 | 10,22 | 10,22 | 00:00:00 | 2004-05-12 | 10,13 | 186.400 | 10,48 | 10,10 | 10,48 | 00:00:00 | 2004-05-13 | 10,23 | 241.500 | 10,29 | 10,13 | 10,17 | 00:00:00 | 2004-05-14 | 10,43 | 327.500 | 10,52 | 10,25 | 10,43 | 00:00:00 | 2004-05-17 | 10,34 | 302.000 | 10,47 | 10,15 | 10,47 | 00:00:00 | 2004-05-18 | 10,17 | 163.900 | 10,40 | 10,16 | 10,23 | 00:00:00 | 2004-05-19 | 10,35 | 190.400 | 10,38 | 10,18 | 10,27 | 00:00:00 | 2004-05-20 | 10,29 | 92.300 | 10,42 | 10,20 | 10,37 | 00:00:00 | 2004-05-21 | 10,36 | 73.600 | 10,41 | 10,28 | 10,36 | 00:00:00 | 2004-05-24 | 10,47 | 143.600 | 10,52 | 10,43 | 10,45 | 00:00:00 | 2004-05-25 | 10,42 | 203.800 | 10,61 | 10,42 | 10,42 | 00:00:00 | 2004-05-26 | 10,61 | 142.500 | 10,65 | 10,47 | 10,49 | 00:00:00 | 2004-05-27 | 10,62 | 135.300 | 10,80 | 10,58 | 10,62 | 00:00:00 | 2004-05-28 | 10,77 | 156.100 | 10,77 | 10,53 | 10,73 | 00:00:00 | 2004-05-31 | 10,59 | 69.000 | 10,79 | 10,52 | 10,79 | 00:00:00 | 2004-06-01 | 10,74 | 144.400 | 10,74 | 10,55 | 10,55 | 00:00:00 | 2004-06-02 | 10,80 | 115.900 | 10,80 | 10,66 | 10,89 | 00:00:00 | 2004-06-03 | 10,74 | 158.600 | 10,87 | 10,67 | 10,80 | 00:00:00 | 2004-06-04 | 10,78 | 139.700 | 10,89 | 10,67 | 10,75 | 00:00:00 | 2004-06-07 | 11,00 | 192.300 | 11,04 | 10,81 | 10,90 | 00:00:00 | 2004-06-08 | 10,95 | 314.800 | 11,05 | 10,90 | 11,00 | 00:00:00 | 2004-06-09 | 10,71 | 121.700 | 11,05 | 10,71 | 10,97 | 00:00:00 | 2004-06-10 | 10,84 | 190.100 | 10,91 | 10,71 | 10,72 | 00:00:00 | 2004-06-11 | 10,80 | 144.600 | 10,86 | 10,76 | 10,80 | 00:00:00 | 2004-06-14 | 10,86 | 98.100 | 10,86 | 10,73 | 10,74 | 00:00:00 | 2004-06-15 | 10,80 | 125.500 | 10,87 | 10,78 | 10,80 | 00:00:00 | 2004-06-16 | 11,00 | 309.600 | 11,04 | 10,79 | 10,79 | 00:00:00 | 2004-06-17 | 11,00 | 199.400 | 11,03 | 10,93 | 11,01 | 00:00:00 | 2004-06-18 | 10,92 | 97.900 | 11,01 | 10,87 | 10,87 | 00:00:00 | 2004-06-21 | 10,98 | 92.600 | 11,03 | 10,96 | 10,99 | 00:00:00 | 2004-06-22 | 11,02 | 108.700 | 11,09 | 10,96 | 11,00 | 00:00:00 | 2004-06-23 | 11,10 | 261.300 | 11,15 | 11,00 | 11,00 | 00:00:00 | 2004-06-24 | 11,22 | 155.900 | 11,25 | 11,11 | 11,15 | 00:00:00 | 2004-06-25 | 11,42 | 235.100 | 11,45 | 11,23 | 11,25 | 00:00:00 | 2004-06-28 | 10,80 | 1.508.300 | 11,47 | 10,71 | 11,42 | 00:00:00 | 2004-06-29 | 10,50 | 1.969.900 | 10,76 | 10,30 | 10,76 | 00:00:00 | 2004-06-30 | 10,55 | 780.700 | 10,57 | 10,43 | 10,50 | 00:00:00 | 2004-07-01 | 10,55 | 785.300 | 10,73 | 10,54 | 10,63 | 00:00:00 | 2004-07-02 | 10,54 | 653.700 | 10,65 | 10,48 | 10,52 | 00:00:00 | 2004-07-05 | 10,30 | 335.800 | 10,50 | 10,16 | 10,30 | 00:00:00 | 2004-07-06 | 10,20 | 424.900 | 10,28 | 10,18 | 10,21 | 00:00:00 | 2004-07-07 | 10,07 | 358.800 | 10,19 | 10,04 | 10,19 | 00:00:00 | 2004-07-08 | 10,44 | 426.400 | 10,54 | 10,03 | 10,16 | 00:00:00 | 2004-07-09 | 10,40 | 479.400 | 10,46 | 10,25 | 10,31 | 00:00:00 | 2004-07-12 | 10,35 | 188.800 | 10,47 | 10,26 | 10,47 | 00:00:00 | 2004-07-13 | 10,27 | 324.600 | 10,42 | 10,24 | 10,39 | 00:00:00 | 2004-07-14 | 10,33 | 686.400 | 10,37 | 10,22 | 10,33 | 00:00:00 | 2004-07-15 | 10,23 | 563.300 | 10,27 | 10,18 | 10,27 | 00:00:00 | 2004-07-16 | 10,46 | 1.273.800 | 10,46 | 10,17 | 10,20 | 00:00:00 | 2004-07-19 | 10,49 | 573.500 | 10,55 | 10,38 | 10,48 | 00:00:00 | 2004-07-20 | 10,46 | 243.300 | 10,50 | 10,38 | 10,46 | 00:00:00 | 2004-07-21 | 10,50 | 295.600 | 10,54 | 10,40 | 10,50 | 00:00:00 | 2004-07-22 | 10,40 | 191.200 | 10,53 | 10,38 | 10,47 | 00:00:00 | 2004-07-23 | 10,36 | 178.500 | 10,52 | 10,31 | 10,50 | 00:00:00 | 2004-07-26 | 10,33 | 136.100 | 10,40 | 10,22 | 10,33 | 00:00:00 | 2004-07-27 | 10,33 | 132.800 | 10,38 | 10,25 | 10,28 | 00:00:00 | 2004-07-28 | 10,25 | 177.500 | 10,35 | 10,13 | 10,35 | 00:00:00 | 2004-07-29 | 10,20 | 295.600 | 10,31 | 10,13 | 10,30 | 00:00:00 | 2004-07-30 | 10,28 | 223.300 | 10,28 | 10,15 | 10,24 | 00:00:00 | 2004-08-02 | 10,28 | 132.400 | 10,30 | 10,12 | 10,30 | 00:00:00 | 2004-08-03 | 10,36 | 260.900 | 10,40 | 10,12 | 10,24 | 00:00:00 | 2004-08-04 | 10,38 | 390.400 | 10,40 | 10,26 | 10,29 | 00:00:00 | 2004-08-05 | 10,54 | 1.170.700 | 10,58 | 10,38 | 10,40 | 00:00:00 | 2004-08-06 | 10,42 | 196.500 | 10,55 | 10,25 | 10,45 | 00:00:00 | 2004-08-09 | 10,18 | 223.900 | 10,37 | 10,10 | 10,28 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|