|
 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 | | 2005-03-21 | 12,30 | 164.600 | 12,44 | 12,26 | 12,44 | 00:00:00 | | 2005-03-22 | 12,10 | 571.000 | 12,29 | 12,00 | 12,25 | 00:00:00 | | 2005-03-23 | 12,01 | 308.700 | 12,16 | 12,00 | 12,00 | 00:00:00 | | 2005-03-24 | 11,90 | 410.100 | 12,24 | 11,85 | 12,10 | 00:00:00 | | 2005-03-25 | 11,90 | 0 | 11,90 | 11,90 | 11,90 | 00:00:00 | | 2005-03-28 | 11,90 | 0 | 11,90 | 11,90 | 11,90 | 00:00:00 | | 2005-03-29 | 11,96 | 191.100 | 12,09 | 11,86 | 11,86 | 00:00:00 | | 2005-03-30 | 11,74 | 455.900 | 11,96 | 11,69 | 11,80 | 00:00:00 | | 2005-03-31 | 11,95 | 315.000 | 11,96 | 11,74 | 11,80 | 00:00:00 | | 2005-04-01 | 11,95 | 263.400 | 12,24 | 11,91 | 11,95 | 00:00:00 | | 2005-04-04 | 11,84 | 167.300 | 12,06 | 11,80 | 12,05 | 00:00:00 | | 2005-04-05 | 11,89 | 303.000 | 11,95 | 11,84 | 11,89 | 00:00:00 | | 2005-04-06 | 12,13 | 283.700 | 12,18 | 11,92 | 11,92 | 00:00:00 | | 2005-04-07 | 12,00 | 197.300 | 12,18 | 11,88 | 12,09 | 00:00:00 | | 2005-04-08 | 12,00 | 95.700 | 12,06 | 11,94 | 12,00 | 00:00:00 | | 2005-04-11 | 12,18 | 169.800 | 12,27 | 11,95 | 11,98 | 00:00:00 | | 2005-04-12 | 12,20 | 137.700 | 12,27 | 12,08 | 12,27 | 00:00:00 | | 2005-04-13 | 12,20 | 66.000 | 12,25 | 12,10 | 12,10 | 00:00:00 | | 2005-04-14 | 12,16 | 95.100 | 12,27 | 12,12 | 12,12 | 00:00:00 | | 2005-04-15 | 11,79 | 135.500 | 12,19 | 11,74 | 12,07 | 00:00:00 | | 2005-04-18 | 11,39 | 191.300 | 11,65 | 11,39 | 11,65 | 00:00:00 | | 2005-04-19 | 11,30 | 165.100 | 11,64 | 11,30 | 11,64 | 00:00:00 | | 2005-04-20 | 11,49 | 1.138.600 | 11,61 | 11,36 | 11,55 | 00:00:00 | | 2005-04-21 | 11,41 | 112.500 | 11,53 | 11,40 | 11,43 | 00:00:00 | | 2005-04-22 | 11,35 | 360.600 | 11,56 | 11,20 | 11,45 | 00:00:00 | | 2005-04-25 | 11,35 | 48.800 | 11,48 | 11,30 | 11,35 | 00:00:00 | | 2005-04-26 | 11,50 | 427.500 | 11,67 | 11,30 | 11,37 | 00:00:00 | | 2005-04-27 | 11,25 | 265.700 | 11,62 | 11,14 | 11,62 | 00:00:00 | | 2005-04-28 | 11,06 | 425.100 | 11,54 | 11,06 | 11,54 | 00:00:00 | | 2005-04-29 | 11,20 | 421.900 | 11,34 | 11,05 | 11,10 | 00:00:00 | | 2005-05-02 | 11,49 | 261.900 | 11,49 | 11,19 | 11,19 | 00:00:00 | | 2005-05-03 | 11,25 | 256.000 | 11,38 | 11,22 | 11,31 | 00:00:00 | | 2005-05-04 | 11,19 | 355.100 | 11,41 | 11,13 | 11,41 | 00:00:00 | | 2005-05-05 | 11,03 | 5.409.300 | 11,33 | 11,00 | 11,13 | 00:00:00 | | 2005-05-06 | 11,30 | 259.100 | 11,35 | 10,99 | 10,99 | 00:00:00 | | 2005-05-09 | 10,99 | 538.500 | 11,18 | 10,84 | 11,18 | 00:00:00 | | 2005-05-10 | 10,75 | 2.639.200 | 11,04 | 10,68 | 11,04 | 00:00:00 | | 2005-05-11 | 11,05 | 656.600 | 11,16 | 10,75 | 10,75 | 00:00:00 | | 2005-05-12 | 11,28 | 406.700 | 11,29 | 11,10 | 11,10 | 00:00:00 | | 2005-05-13 | 11,46 | 651.900 | 11,66 | 10,97 | 11,18 | 00:00:00 | | 2005-05-16 | 11,22 | 330.400 | 11,40 | 11,18 | 11,39 | 00:00:00 | | 2005-05-17 | 10,94 | 257.200 | 11,21 | 10,84 | 11,21 | 00:00:00 | | 2005-05-18 | 11,16 | 155.500 | 11,21 | 10,93 | 11,00 | 00:00:00 | | 2005-05-19 | 11,52 | 393.500 | 11,52 | 11,05 | 11,05 | 00:00:00 | | 2005-05-20 | 11,42 | 205.000 | 11,50 | 11,35 | 11,48 | 00:00:00 | | 2005-05-23 | 11,29 | 168.300 | 11,43 | 11,26 | 11,26 | 00:00:00 | | 2005-05-24 | 11,28 | 50.700 | 11,31 | 11,13 | 11,26 | 00:00:00 | | 2005-05-25 | 11,29 | 116.400 | 11,32 | 11,16 | 11,26 | 00:00:00 | | 2005-05-26 | 11,48 | 118.800 | 11,48 | 11,21 | 11,30 | 00:00:00 | | 2005-05-27 | 11,44 | 119.100 | 11,49 | 11,31 | 11,48 | 00:00:00 | | 2005-05-30 | 11,50 | 65.400 | 11,50 | 11,34 | 11,49 | 00:00:00 | | 2005-05-31 | 11,70 | 935.300 | 11,87 | 11,38 | 11,50 | 00:00:00 | | 2005-06-01 | 11,88 | 662.300 | 11,98 | 11,65 | 11,65 | 00:00:00 | | 2005-06-02 | 12,00 | 195.100 | 12,07 | 11,78 | 11,90 | 00:00:00 | | 2005-06-03 | 12,00 | 0 | 12,00 | 12,00 | 12,00 | 00:00:00 | | 2005-06-06 | 11,67 | 286.200 | 11,90 | 11,40 | 11,67 | 00:00:00 | | 2005-06-07 | 11,78 | 205.100 | 11,94 | 11,69 | 11,70 | 00:00:00 | | 2005-06-08 | 11,73 | 225.200 | 11,88 | 11,73 | 11,85 | 00:00:00 | | 2005-06-09 | 11,79 | 275.100 | 11,83 | 11,71 | 11,66 | 00:00:00 | | 2005-06-10 | 11,85 | 235.200 | 11,95 | 11,71 | 11,71 | 00:00:00 | | 2005-06-13 | 12,50 | 1.320.700 | 12,62 | 12,00 | 12,00 | 00:00:00 | | 2005-06-14 | 12,51 | 353.200 | 12,54 | 12,40 | 12,49 | 00:00:00 | | 2005-06-15 | 12,29 | 469.600 | 12,55 | 12,29 | 12,54 | 00:00:00 | | 2005-06-16 | 12,11 | 257.300 | 12,41 | 12,03 | 12,29 | 00:00:00 | | 2005-06-17 | 12,30 | 367.600 | 12,44 | 11,90 | 12,04 | 00:00:00 | | 2005-06-20 | 12,42 | 114.800 | 12,48 | 12,16 | 12,30 | 00:00:00 | | 2005-06-21 | 12,42 | 282.500 | 12,54 | 12,33 | 12,48 | 00:00:00 | | 2005-06-22 | 12,12 | 266.700 | 12,45 | 12,09 | 12,45 | 00:00:00 | | 2005-06-23 | 12,32 | 100.000 | 12,40 | 12,15 | 12,15 | 00:00:00 | | 2005-06-24 | 12,15 | 65.400 | 12,29 | 12,15 | 12,19 | 00:00:00 | | 2005-06-27 | 12,10 | 123.600 | 12,18 | 12,00 | 12,17 | 00:00:00 | | 2005-06-28 | 12,13 | 193.100 | 12,15 | 11,86 | 12,00 | 00:00:00 | | 2005-06-29 | 12,18 | 120.500 | 12,27 | 12,06 | 12,17 | 00:00:00 | | 2005-06-30 | 12,01 | 142.400 | 12,20 | 11,98 | 12,17 | 00:00:00 | | 2005-07-01 | 12,00 | 144.000 | 12,06 | 11,91 | 12,04 | 00:00:00 | | 2005-07-04 | 12,20 | 91.300 | 12,20 | 11,92 | 12,00 | 00:00:00 | | 2005-07-05 | 12,19 | 152.300 | 12,21 | 11,95 | 12,20 | 00:00:00 | | 2005-07-06 | 12,20 | 75.400 | 12,20 | 12,03 | 12,20 | 00:00:00 | | 2005-07-07 | 11,88 | 147.300 | 12,15 | 11,56 | 12,08 | 00:00:00 | | 2005-07-08 | 12,15 | 76.300 | 12,18 | 12,01 | 12,07 | 00:00:00 | | 2005-07-11 | 12,04 | 274.400 | 12,27 | 12,02 | 12,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
