|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 9,58 | 46.500 | 9,74 | 9,58 | 9,58 | 00:00:00 | | 2000-08-15 | 9,58 | 0 | 9,58 | 9,58 | 9,58 | 00:00:00 | | 2000-08-16 | 9,73 | 89.700 | 9,75 | 9,58 | 9,58 | 00:00:00 | | 2000-08-17 | 9,69 | 80.000 | 9,76 | 9,55 | 9,75 | 00:00:00 | | 2000-08-18 | 9,80 | 166.200 | 9,89 | 9,65 | 9,80 | 00:00:00 | | 2000-08-21 | 10,00 | 148.500 | 10,00 | 9,72 | 9,81 | 00:00:00 | | 2000-08-22 | 9,97 | 116.500 | 10,07 | 9,93 | 10,00 | 00:00:00 | | 2000-08-23 | 9,70 | 133.200 | 10,00 | 9,70 | 9,95 | 00:00:00 | | 2000-08-24 | 9,62 | 88.200 | 9,82 | 9,61 | 9,72 | 00:00:00 | | 2000-08-25 | 9,58 | 96.500 | 9,70 | 9,53 | 9,64 | 00:00:00 | | 2000-08-28 | 9,56 | 68.500 | 9,74 | 9,55 | 9,70 | 00:00:00 | | 2000-08-29 | 9,42 | 248.000 | 9,67 | 9,42 | 9,67 | 00:00:00 | | 2000-08-30 | 9,47 | 153.500 | 9,59 | 9,35 | 9,38 | 00:00:00 | | 2000-08-31 | 9,35 | 213.000 | 9,55 | 9,35 | 9,45 | 00:00:00 | | 2000-09-01 | 9,43 | 191.200 | 9,62 | 9,43 | 9,45 | 00:00:00 | | 2000-09-04 | 9,44 | 72.500 | 9,63 | 9,44 | 9,63 | 00:00:00 | | 2000-09-05 | 9,46 | 49.700 | 9,60 | 9,44 | 9,45 | 00:00:00 | | 2000-09-06 | 9,43 | 112.000 | 9,69 | 9,41 | 9,60 | 00:00:00 | | 2000-09-07 | 9,40 | 87.200 | 9,55 | 9,40 | 9,44 | 00:00:00 | | 2000-09-08 | 9,40 | 48.700 | 9,55 | 9,38 | 9,41 | 00:00:00 | | 2000-09-11 | 9,41 | 140.700 | 9,60 | 9,36 | 9,41 | 00:00:00 | | 2000-09-12 | 9,45 | 69.500 | 9,55 | 9,45 | 9,48 | 00:00:00 | | 2000-09-13 | 9,50 | 91.000 | 9,53 | 9,43 | 9,53 | 00:00:00 | | 2000-09-14 | 9,64 | 152.500 | 9,64 | 9,44 | 9,50 | 00:00:00 | | 2000-09-15 | 9,69 | 164.200 | 9,73 | 9,56 | 9,68 | 00:00:00 | | 2000-09-18 | 9,60 | 53.700 | 9,74 | 9,60 | 9,69 | 00:00:00 | | 2000-09-19 | 9,56 | 75.000 | 9,60 | 9,50 | 9,51 | 00:00:00 | | 2000-09-20 | 9,47 | 42.500 | 9,60 | 9,35 | 9,47 | 00:00:00 | | 2000-09-21 | 9,25 | 82.500 | 9,47 | 9,12 | 9,35 | 00:00:00 | | 2000-09-22 | 9,24 | 82.700 | 9,27 | 9,00 | 9,21 | 00:00:00 | | 2000-09-25 | 9,10 | 104.000 | 9,38 | 9,00 | 9,21 | 00:00:00 | | 2000-09-26 | 9,05 | 72.500 | 9,15 | 9,05 | 9,12 | 00:00:00 | | 2000-09-27 | 8,99 | 68.000 | 9,10 | 8,85 | 9,02 | 00:00:00 | | 2000-09-28 | 8,93 | 150.200 | 9,10 | 8,85 | 9,00 | 00:00:00 | | 2000-09-29 | 8,99 | 46.000 | 9,03 | 8,95 | 9,00 | 00:00:00 | | 2000-10-02 | 9,00 | 31.700 | 9,00 | 8,88 | 8,88 | 00:00:00 | | 2000-10-03 | 8,85 | 203.200 | 9,04 | 8,80 | 9,00 | 00:00:00 | | 2000-10-04 | 8,89 | 236.700 | 8,89 | 8,80 | 8,83 | 00:00:00 | | 2000-10-05 | 8,81 | 86.700 | 8,90 | 8,76 | 8,88 | 00:00:00 | | 2000-10-06 | 8,89 | 61.200 | 8,89 | 8,73 | 8,84 | 00:00:00 | | 2000-10-09 | 8,85 | 37.700 | 8,89 | 8,77 | 8,77 | 00:00:00 | | 2000-10-10 | 8,93 | 58.000 | 8,98 | 8,82 | 8,82 | 00:00:00 | | 2000-10-11 | 8,80 | 78.000 | 8,92 | 8,76 | 8,92 | 00:00:00 | | 2000-10-12 | 8,82 | 36.700 | 8,83 | 8,72 | 8,95 | 00:00:00 | | 2000-10-13 | 8,75 | 56.700 | 8,75 | 8,52 | 8,70 | 00:00:00 | | 2000-10-16 | 8,88 | 44.700 | 8,90 | 8,80 | 8,88 | 00:00:00 | | 2000-10-17 | 8,90 | 77.200 | 8,91 | 8,85 | 8,87 | 00:00:00 | | 2000-10-18 | 8,75 | 32.200 | 8,90 | 8,66 | 8,80 | 00:00:00 | | 2000-10-19 | 8,80 | 58.000 | 8,84 | 8,56 | 8,80 | 00:00:00 | | 2000-10-20 | 8,88 | 39.200 | 8,90 | 8,83 | 8,84 | 00:00:00 | | 2000-10-23 | 9,01 | 92.200 | 9,03 | 8,85 | 8,90 | 00:00:00 | | 2000-10-24 | 9,16 | 95.200 | 9,40 | 9,00 | 9,00 | 00:00:00 | | 2000-10-25 | 9,15 | 146.200 | 9,40 | 9,00 | 9,15 | 00:00:00 | | 2000-10-26 | 9,00 | 51.500 | 9,12 | 8,90 | 9,10 | 00:00:00 | | 2000-10-27 | 9,10 | 62.200 | 9,10 | 8,80 | 9,00 | 00:00:00 | | 2000-10-30 | 9,08 | 82.000 | 9,09 | 9,01 | 9,09 | 00:00:00 | | 2000-10-31 | 9,08 | 0 | 9,08 | 9,08 | 9,08 | 00:00:00 | | 2000-11-01 | 9,26 | 54.700 | 9,30 | 9,21 | 9,28 | 00:00:00 | | 2000-11-02 | 9,20 | 68.700 | 9,21 | 9,15 | 9,21 | 00:00:00 | | 2000-11-03 | 9,21 | 172.500 | 9,24 | 9,14 | 9,17 | 00:00:00 | | 2000-11-06 | 9,10 | 144.200 | 9,20 | 9,10 | 9,18 | 00:00:00 | | 2000-11-07 | 8,99 | 195.700 | 9,14 | 8,92 | 9,10 | 00:00:00 | | 2000-11-08 | 8,90 | 205.000 | 9,05 | 8,85 | 8,95 | 00:00:00 | | 2000-11-09 | 9,02 | 222.000 | 9,03 | 8,86 | 8,86 | 00:00:00 | | 2000-11-10 | 8,87 | 118.500 | 8,99 | 8,80 | 8,99 | 00:00:00 | | 2000-11-13 | 8,82 | 71.200 | 8,90 | 8,70 | 8,85 | 00:00:00 | | 2000-11-14 | 8,89 | 711.500 | 8,89 | 8,48 | 8,70 | 00:00:00 | | 2000-11-15 | 8,87 | 468.500 | 8,88 | 8,71 | 8,87 | 00:00:00 | | 2000-11-16 | 9,04 | 736.500 | 9,17 | 8,80 | 8,80 | 00:00:00 | | 2000-11-17 | 8,99 | 425.000 | 9,09 | 8,90 | 8,95 | 00:00:00 | | 2000-11-20 | 8,82 | 393.700 | 9,16 | 8,82 | 9,00 | 00:00:00 | | 2000-11-21 | 9,00 | 447.000 | 9,10 | 8,83 | 8,84 | 00:00:00 | | 2000-11-22 | 8,90 | 141.700 | 9,00 | 8,85 | 8,90 | 00:00:00 | | 2000-11-23 | 8,85 | 161.200 | 8,95 | 8,85 | 8,87 | 00:00:00 | | 2000-11-24 | 9,05 | 291.000 | 9,05 | 8,90 | 8,90 | 00:00:00 | | 2000-11-27 | 8,95 | 308.500 | 9,16 | 8,95 | 9,10 | 00:00:00 | | 2000-11-28 | 9,00 | 132.700 | 9,04 | 8,91 | 9,00 | 00:00:00 | | 2000-11-29 | 8,90 | 160.000 | 9,05 | 8,85 | 8,88 | 00:00:00 | | 2000-11-30 | 8,81 | 153.000 | 8,95 | 8,71 | 8,90 | 00:00:00 | | 2000-12-01 | 8,88 | 144.200 | 8,88 | 8,74 | 8,77 | 00:00:00 | | 2000-12-04 | 8,86 | 196.500 | 8,91 | 8,16 | 8,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
