|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 12,04 | 274.400 | 12,27 | 12,02 | 12,17 | 00:00:00 | | 2005-07-12 | 11,91 | 439.700 | 12,13 | 11,83 | 12,03 | 00:00:00 | | 2005-07-13 | 12,04 | 287.300 | 12,06 | 11,90 | 11,95 | 00:00:00 | | 2005-07-14 | 12,07 | 476.200 | 12,08 | 11,98 | 12,02 | 00:00:00 | | 2005-07-15 | 12,00 | 401.200 | 12,04 | 11,89 | 12,04 | 00:00:00 | | 2005-07-18 | 11,93 | 209.700 | 12,00 | 11,82 | 12,00 | 00:00:00 | | 2005-07-19 | 11,93 | 331.900 | 11,95 | 11,85 | 11,85 | 00:00:00 | | 2005-07-20 | 11,88 | 138.000 | 11,96 | 11,86 | 11,91 | 00:00:00 | | 2005-07-21 | 12,15 | 559.800 | 12,18 | 11,85 | 11,89 | 00:00:00 | | 2005-07-22 | 12,25 | 321.900 | 12,30 | 12,12 | 12,18 | 00:00:00 | | 2005-07-25 | 12,28 | 165.200 | 12,31 | 12,08 | 12,25 | 00:00:00 | | 2005-07-26 | 12,40 | 396.800 | 12,43 | 12,21 | 12,27 | 00:00:00 | | 2005-07-27 | 12,34 | 265.900 | 12,45 | 12,20 | 12,40 | 00:00:00 | | 2005-07-28 | 12,28 | 135.900 | 12,40 | 12,23 | 12,40 | 00:00:00 | | 2005-07-29 | 12,23 | 201.600 | 12,38 | 12,22 | 12,22 | 00:00:00 | | 2005-08-01 | 12,35 | 88.600 | 12,38 | 12,25 | 12,35 | 00:00:00 | | 2005-08-02 | 12,10 | 341.900 | 12,40 | 12,10 | 12,35 | 00:00:00 | | 2005-08-03 | 12,20 | 192.200 | 12,23 | 12,14 | 12,15 | 00:00:00 | | 2005-08-04 | 12,17 | 238.100 | 12,23 | 12,13 | 12,18 | 00:00:00 | | 2005-08-05 | 12,07 | 131.600 | 12,21 | 12,07 | 12,20 | 00:00:00 | | 2005-08-08 | 12,25 | 367.800 | 12,34 | 12,10 | 12,10 | 00:00:00 | | 2005-08-09 | 12,44 | 413.200 | 12,49 | 12,27 | 12,32 | 00:00:00 | | 2005-08-10 | 12,93 | 969.500 | 13,04 | 12,45 | 12,45 | 00:00:00 | | 2005-08-11 | 12,84 | 279.100 | 12,95 | 12,71 | 12,95 | 00:00:00 | | 2005-08-12 | 12,91 | 299.900 | 13,00 | 12,75 | 12,75 | 00:00:00 | | 2005-08-15 | 12,91 | 0 | 12,91 | 12,91 | 12,91 | 00:00:00 | | 2005-08-16 | 13,06 | 456.500 | 13,10 | 12,94 | 12,95 | 00:00:00 | | 2005-08-17 | 12,79 | 355.600 | 13,05 | 12,72 | 13,05 | 00:00:00 | | 2005-08-18 | 12,75 | 362.100 | 12,95 | 12,62 | 12,80 | 00:00:00 | | 2005-08-19 | 12,88 | 162.100 | 12,90 | 12,73 | 12,76 | 00:00:00 | | 2005-08-22 | 12,95 | 274.100 | 12,95 | 12,81 | 12,88 | 00:00:00 | | 2005-08-23 | 13,06 | 480.000 | 13,09 | 12,83 | 12,89 | 00:00:00 | | 2005-08-24 | 13,00 | 231.700 | 13,13 | 12,88 | 13,02 | 00:00:00 | | 2005-08-25 | 12,63 | 345.300 | 13,00 | 12,57 | 13,00 | 00:00:00 | | 2005-08-26 | 12,62 | 130.100 | 12,77 | 12,60 | 12,70 | 00:00:00 | | 2005-08-29 | 12,72 | 133.400 | 12,80 | 12,49 | 12,51 | 00:00:00 | | 2005-08-30 | 12,77 | 174.700 | 12,87 | 12,74 | 12,81 | 00:00:00 | | 2005-08-31 | 12,77 | 401.600 | 12,87 | 12,66 | 12,83 | 00:00:00 | | 2005-09-01 | 13,05 | 637.000 | 13,09 | 12,79 | 12,87 | 00:00:00 | | 2005-09-02 | 13,01 | 551.200 | 13,08 | 12,91 | 12,91 | 00:00:00 | | 2005-09-05 | 13,33 | 853.200 | 13,41 | 13,06 | 13,07 | 00:00:00 | | 2005-09-06 | 13,15 | 445.200 | 13,46 | 13,13 | 13,36 | 00:00:00 | | 2005-09-07 | 13,32 | 581.900 | 13,60 | 13,21 | 13,21 | 00:00:00 | | 2005-09-08 | 13,26 | 488.600 | 13,33 | 13,15 | 13,32 | 00:00:00 | | 2005-09-09 | 13,48 | 816.400 | 13,59 | 13,25 | 13,25 | 00:00:00 | | 2005-09-12 | 13,39 | 293.600 | 13,62 | 13,33 | 13,48 | 00:00:00 | | 2005-09-13 | 13,24 | 271.900 | 13,53 | 13,02 | 13,43 | 00:00:00 | | 2005-09-14 | 13,16 | 237.200 | 13,35 | 13,15 | 13,20 | 00:00:00 | | 2005-09-15 | 13,10 | 376.600 | 13,23 | 12,89 | 13,23 | 00:00:00 | | 2005-09-16 | 13,21 | 340.100 | 13,24 | 13,07 | 13,14 | 00:00:00 | | 2005-09-19 | 13,05 | 452.700 | 13,18 | 13,01 | 13,18 | 00:00:00 | | 2005-09-20 | 13,19 | 269.000 | 13,20 | 13,06 | 13,06 | 00:00:00 | | 2005-09-21 | 13,10 | 284.000 | 13,30 | 13,06 | 13,27 | 00:00:00 | | 2005-09-22 | 13,15 | 467.800 | 13,18 | 12,92 | 13,11 | 00:00:00 | | 2005-09-23 | 13,02 | 158.800 | 13,15 | 12,92 | 13,00 | 00:00:00 | | 2005-09-26 | 13,08 | 307.800 | 13,10 | 12,95 | 13,00 | 00:00:00 | | 2005-09-27 | 13,17 | 364.200 | 13,26 | 13,00 | 13,00 | 00:00:00 | | 2005-09-28 | 13,20 | 411.700 | 13,30 | 13,13 | 13,20 | 00:00:00 | | 2005-09-29 | 12,93 | 176.400 | 13,19 | 12,89 | 13,19 | 00:00:00 | | 2005-09-30 | 13,08 | 197.800 | 13,09 | 12,92 | 12,93 | 00:00:00 | | 2005-10-03 | 13,14 | 229.300 | 13,18 | 12,95 | 13,10 | 00:00:00 | | 2005-10-04 | 13,09 | 221.100 | 13,18 | 13,02 | 13,14 | 00:00:00 | | 2005-10-05 | 12,90 | 237.200 | 13,09 | 12,90 | 13,01 | 00:00:00 | | 2005-10-06 | 12,55 | 430.200 | 12,86 | 12,55 | 12,86 | 00:00:00 | | 2005-10-07 | 12,59 | 201.300 | 12,68 | 12,49 | 12,54 | 00:00:00 | | 2005-10-10 | 12,70 | 223.200 | 12,78 | 12,42 | 12,61 | 00:00:00 | | 2005-10-11 | 12,99 | 397.200 | 12,99 | 12,72 | 12,77 | 00:00:00 | | 2005-10-12 | 12,65 | 338.900 | 13,00 | 12,52 | 13,00 | 00:00:00 | | 2005-10-13 | 12,57 | 219.200 | 12,74 | 12,45 | 12,74 | 00:00:00 | | 2005-10-14 | 12,36 | 491.500 | 12,70 | 12,29 | 12,67 | 00:00:00 | | 2005-10-17 | 12,14 | 317.900 | 12,41 | 12,13 | 12,34 | 00:00:00 | | 2005-10-18 | 12,20 | 477.800 | 12,39 | 12,16 | 12,16 | 00:00:00 | | 2005-10-19 | 12,10 | 261.100 | 12,20 | 12,03 | 12,20 | 00:00:00 | | 2005-10-20 | 12,02 | 234.300 | 12,30 | 11,98 | 12,21 | 00:00:00 | | 2005-10-21 | 11,94 | 203.800 | 12,17 | 11,94 | 12,01 | 00:00:00 | | 2005-10-24 | 12,10 | 243.600 | 12,18 | 11,93 | 11,93 | 00:00:00 | | 2005-10-25 | 12,11 | 188.600 | 12,37 | 12,05 | 12,10 | 00:00:00 | | 2005-10-26 | 12,09 | 87.600 | 12,15 | 11,95 | 12,09 | 00:00:00 | | 2005-10-27 | 11,61 | 292.000 | 12,12 | 11,57 | 12,12 | 00:00:00 | | 2005-10-28 | 11,43 | 283.800 | 11,77 | 11,36 | 11,56 | 00:00:00 | | 2005-10-31 | 11,71 | 564.600 | 11,79 | 11,49 | 11,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
