|
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 | 2004-08-09 | 10,18 | 223.900 | 10,37 | 10,10 | 10,28 | 00:00:00 | 2004-08-10 | 10,28 | 132.300 | 10,28 | 10,13 | 10,13 | 00:00:00 | 2004-08-11 | 10,17 | 298.700 | 10,30 | 10,12 | 10,30 | 00:00:00 | 2004-08-12 | 10,22 | 137.700 | 10,22 | 9,95 | 10,12 | 00:00:00 | 2004-08-13 | 10,00 | 158.900 | 10,16 | 10,00 | 10,24 | 00:00:00 | 2004-08-16 | 10,05 | 110.900 | 10,12 | 9,89 | 9,95 | 00:00:00 | 2004-08-17 | 10,12 | 189.700 | 10,19 | 10,06 | 10,15 | 00:00:00 | 2004-08-18 | 10,07 | 189.400 | 10,20 | 9,97 | 10,20 | 00:00:00 | 2004-08-19 | 10,10 | 247.400 | 10,17 | 10,06 | 10,11 | 00:00:00 | 2004-08-20 | 10,05 | 147.400 | 10,10 | 10,01 | 10,06 | 00:00:00 | 2004-08-23 | 10,08 | 169.200 | 10,12 | 10,01 | 10,01 | 00:00:00 | 2004-08-24 | 10,06 | 289.500 | 10,16 | 10,03 | 10,03 | 00:00:00 | 2004-08-25 | 10,02 | 200.500 | 10,10 | 9,96 | 10,10 | 00:00:00 | 2004-08-26 | 10,01 | 158.800 | 10,08 | 10,00 | 10,07 | 00:00:00 | 2004-08-27 | 9,85 | 462.500 | 10,07 | 9,70 | 10,07 | 00:00:00 | 2004-08-30 | 9,95 | 250.400 | 9,95 | 9,85 | 9,85 | 00:00:00 | 2004-08-31 | 9,94 | 152.900 | 9,96 | 9,90 | 9,93 | 00:00:00 | 2004-09-01 | 9,94 | 154.600 | 10,03 | 9,90 | 9,94 | 00:00:00 | 2004-09-02 | 10,10 | 405.500 | 10,14 | 9,90 | 9,95 | 00:00:00 | 2004-09-03 | 10,10 | 142.000 | 10,16 | 10,06 | 10,16 | 00:00:00 | 2004-09-06 | 9,90 | 351.900 | 10,16 | 9,86 | 9,90 | 00:00:00 | 2004-09-07 | 10,07 | 156.800 | 10,07 | 9,85 | 9,98 | 00:00:00 | 2004-09-08 | 10,09 | 146.500 | 10,10 | 9,96 | 9,96 | 00:00:00 | 2004-09-09 | 10,01 | 141.900 | 10,10 | 9,94 | 10,10 | 00:00:00 | 2004-09-10 | 10,10 | 344.600 | 10,19 | 9,97 | 10,10 | 00:00:00 | 2004-09-13 | 10,20 | 182.600 | 10,22 | 10,12 | 10,12 | 00:00:00 | 2004-09-14 | 10,22 | 150.500 | 10,23 | 10,17 | 10,21 | 00:00:00 | 2004-09-15 | 10,27 | 406.300 | 10,31 | 10,18 | 10,23 | 00:00:00 | 2004-09-16 | 10,31 | 301.300 | 10,37 | 10,25 | 10,32 | 00:00:00 | 2004-09-17 | 10,30 | 85.400 | 10,36 | 10,25 | 10,36 | 00:00:00 | 2004-09-20 | 10,19 | 104.600 | 10,34 | 10,17 | 10,19 | 00:00:00 | 2004-09-21 | 10,38 | 371.800 | 10,39 | 10,13 | 10,17 | 00:00:00 | 2004-09-22 | 10,32 | 193.200 | 10,44 | 10,30 | 10,44 | 00:00:00 | 2004-09-23 | 10,25 | 269.700 | 10,45 | 10,20 | 10,35 | 00:00:00 | 2004-09-24 | 10,30 | 155.000 | 10,33 | 10,25 | 10,27 | 00:00:00 | 2004-09-27 | 10,54 | 464.700 | 10,60 | 10,28 | 10,30 | 00:00:00 | 2004-09-28 | 10,49 | 204.300 | 10,56 | 10,45 | 10,54 | 00:00:00 | 2004-09-29 | 10,76 | 319.300 | 10,77 | 10,43 | 10,50 | 00:00:00 | 2004-09-30 | 10,64 | 200.800 | 10,85 | 10,58 | 10,75 | 00:00:00 | 2004-10-01 | 10,71 | 259.900 | 10,78 | 10,59 | 10,70 | 00:00:00 | 2004-10-04 | 10,90 | 511.000 | 10,95 | 10,60 | 10,70 | 00:00:00 | 2004-10-05 | 11,08 | 1.178.800 | 11,17 | 10,85 | 10,90 | 00:00:00 | 2004-10-06 | 11,09 | 645.500 | 11,12 | 11,00 | 11,11 | 00:00:00 | 2004-10-07 | 10,91 | 387.000 | 11,12 | 10,84 | 11,05 | 00:00:00 | 2004-10-08 | 10,78 | 708.100 | 10,87 | 10,72 | 10,84 | 00:00:00 | 2004-10-11 | 10,87 | 282.200 | 10,89 | 10,64 | 10,64 | 00:00:00 | 2004-10-12 | 10,79 | 463.100 | 10,83 | 10,70 | 10,80 | 00:00:00 | 2004-10-13 | 10,95 | 936.600 | 11,10 | 10,78 | 10,78 | 00:00:00 | 2004-10-14 | 10,92 | 645.200 | 11,04 | 10,88 | 10,96 | 00:00:00 | 2004-10-15 | 10,86 | 290.900 | 10,91 | 10,82 | 10,91 | 00:00:00 | 2004-10-18 | 10,99 | 329.900 | 11,00 | 10,86 | 10,86 | 00:00:00 | 2004-10-19 | 10,82 | 411.400 | 11,18 | 10,82 | 10,94 | 00:00:00 | 2004-10-20 | 10,81 | 93.300 | 10,89 | 10,62 | 10,89 | 00:00:00 | 2004-10-21 | 10,80 | 181.700 | 10,89 | 10,73 | 10,80 | 00:00:00 | 2004-10-22 | 10,90 | 125.300 | 10,90 | 10,75 | 10,85 | 00:00:00 | 2004-10-25 | 10,62 | 121.300 | 10,84 | 10,62 | 10,84 | 00:00:00 | 2004-10-26 | 10,55 | 164.800 | 10,72 | 10,55 | 10,65 | 00:00:00 | 2004-10-27 | 10,78 | 217.400 | 10,87 | 10,61 | 10,69 | 00:00:00 | 2004-10-28 | 10,71 | 201.800 | 10,89 | 10,63 | 10,75 | 00:00:00 | 2004-10-29 | 10,75 | 374.200 | 10,75 | 10,62 | 10,71 | 00:00:00 | 2004-11-01 | 10,59 | 228.500 | 10,75 | 10,57 | 10,75 | 00:00:00 | 2004-11-02 | 10,88 | 251.100 | 10,90 | 10,60 | 10,60 | 00:00:00 | 2004-11-03 | 10,94 | 164.300 | 10,94 | 10,83 | 10,83 | 00:00:00 | 2004-11-04 | 11,10 | 195.100 | 11,10 | 10,78 | 10,78 | 00:00:00 | 2004-11-05 | 11,00 | 222.300 | 11,05 | 10,85 | 11,00 | 00:00:00 | 2004-11-08 | 10,85 | 289.200 | 11,00 | 10,75 | 11,00 | 00:00:00 | 2004-11-09 | 10,77 | 277.100 | 10,92 | 10,75 | 10,77 | 00:00:00 | 2004-11-10 | 10,94 | 159.200 | 10,96 | 10,80 | 10,85 | 00:00:00 | 2004-11-11 | 10,99 | 215.300 | 11,10 | 10,85 | 10,90 | 00:00:00 | 2004-11-12 | 10,89 | 214.000 | 11,00 | 10,87 | 11,00 | 00:00:00 | 2004-11-15 | 10,63 | 378.800 | 10,89 | 10,56 | 10,89 | 00:00:00 | 2004-11-16 | 10,50 | 298.700 | 10,74 | 10,45 | 10,68 | 00:00:00 | 2004-11-17 | 10,51 | 279.600 | 10,63 | 10,50 | 10,50 | 00:00:00 | 2004-11-18 | 10,77 | 225.000 | 10,80 | 10,50 | 10,55 | 00:00:00 | 2004-11-19 | 10,75 | 175.500 | 10,80 | 10,75 | 10,76 | 00:00:00 | 2004-11-22 | 10,69 | 235.200 | 10,74 | 10,62 | 10,62 | 00:00:00 | 2004-11-23 | 10,75 | 295.900 | 10,84 | 10,62 | 10,62 | 00:00:00 | 2004-11-24 | 10,74 | 201.700 | 10,79 | 10,67 | 10,79 | 00:00:00 | 2004-11-25 | 10,54 | 138.500 | 10,74 | 10,50 | 10,74 | 00:00:00 | 2004-11-26 | 10,55 | 221.600 | 10,58 | 10,45 | 10,54 | 00:00:00 | 2004-11-29 | 10,49 | 149.700 | 10,65 | 10,49 | 10,65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|