|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-11-28 | 9,31 | 399.600 | 9,41 | 9,18 | 9,38 | 00:00:00 | | 2012-11-29 | 9,52 | 515.400 | 9,56 | 9,35 | 9,37 | 00:00:00 | | 2012-11-30 | 9,36 | 629.100 | 9,44 | 9,23 | 9,25 | 00:00:00 | | 2012-12-03 | 9,27 | 386.400 | 9,47 | 9,27 | 9,38 | 00:00:00 | | 2012-12-04 | 9,35 | 468.800 | 9,39 | 9,15 | 9,15 | 00:00:00 | | 2012-12-05 | 9,52 | 477.700 | 9,52 | 9,40 | 9,43 | 00:00:00 | | 2012-12-06 | 9,51 | 702.600 | 9,73 | 9,51 | 9,56 | 00:00:00 | | 2012-12-07 | 9,53 | 763.600 | 9,55 | 9,37 | 9,51 | 00:00:00 | | 2012-12-10 | 9,33 | 634.100 | 9,47 | 9,20 | 9,44 | 00:00:00 | | 2012-12-11 | 9,49 | 311.100 | 9,51 | 9,27 | 9,35 | 00:00:00 | | 2012-12-12 | 9,58 | 875.200 | 9,69 | 9,39 | 9,45 | 00:00:00 | | 2012-12-13 | 9,59 | 640.500 | 9,69 | 9,52 | 9,63 | 00:00:00 | | 2012-12-14 | 9,69 | 1.192.200 | 9,77 | 9,56 | 9,60 | 00:00:00 | | 2012-12-17 | 9,86 | 599.300 | 9,89 | 9,70 | 9,70 | 00:00:00 | | 2012-12-18 | 9,89 | 576.100 | 10,00 | 9,86 | 9,90 | 00:00:00 | | 2012-12-19 | 10,54 | 2.260.700 | 10,59 | 10,13 | 10,14 | 00:00:00 | | 2012-12-20 | 10,48 | 915.400 | 10,68 | 10,45 | 10,49 | 00:00:00 | | 2012-12-21 | 10,47 | 591.900 | 10,50 | 10,33 | 10,48 | 00:00:00 | | 2012-12-24 | 10,47 | 0 | 10,47 | 10,47 | 10,47 | 00:00:00 | | 2012-12-25 | 10,47 | 0 | 10,47 | 10,47 | 10,47 | 00:00:00 | | 2012-12-26 | 10,47 | 0 | 10,47 | 10,47 | 10,47 | 00:00:00 | | 2012-12-27 | 10,60 | 473.400 | 10,67 | 10,44 | 10,44 | 00:00:00 | | 2012-12-28 | 10,54 | 311.700 | 10,65 | 10,48 | 10,61 | 00:00:00 | | 2012-12-31 | 10,54 | 0 | 10,54 | 10,54 | 10,54 | 00:00:00 | | 2013-01-01 | 10,54 | 0 | 10,54 | 10,54 | 10,54 | 00:00:00 | | 2013-01-02 | 10,74 | 741.300 | 11,00 | 10,60 | 10,72 | 00:00:00 | | 2013-01-03 | 10,70 | 593.200 | 10,81 | 10,62 | 10,68 | 00:00:00 | | 2013-01-04 | 10,80 | 435.200 | 10,83 | 10,58 | 10,66 | 00:00:00 | | 2013-01-07 | 10,88 | 650.100 | 10,91 | 10,71 | 10,78 | 00:00:00 | | 2013-01-08 | 10,69 | 397.400 | 10,86 | 10,64 | 10,85 | 00:00:00 | | 2013-01-09 | 10,63 | 761.500 | 10,79 | 10,56 | 10,71 | 00:00:00 | | 2013-01-10 | 10,58 | 552.100 | 10,75 | 10,58 | 10,65 | 00:00:00 | | 2013-01-11 | 10,53 | 404.100 | 10,64 | 10,46 | 10,58 | 00:00:00 | | 2013-01-14 | 10,38 | 436.400 | 10,65 | 10,32 | 10,54 | 00:00:00 | | 2013-01-15 | 10,30 | 369.200 | 10,44 | 10,27 | 10,37 | 00:00:00 | | 2013-01-16 | 10,50 | 629.100 | 10,57 | 10,36 | 10,36 | 00:00:00 | | 2013-01-17 | 10,62 | 494.600 | 10,62 | 10,43 | 10,44 | 00:00:00 | | 2013-01-18 | 11,06 | 1.617.600 | 11,27 | 10,92 | 10,97 | 00:00:00 | | 2013-01-21 | 11,30 | 1.069.300 | 11,34 | 10,92 | 11,11 | 00:00:00 | | 2013-01-22 | 11,35 | 599.600 | 11,38 | 11,12 | 11,30 | 00:00:00 | | 2013-01-23 | 11,06 | 578.400 | 11,34 | 11,01 | 11,33 | 00:00:00 | | 2013-01-24 | 11,17 | 786.400 | 11,19 | 10,99 | 11,04 | 00:00:00 | | 2013-01-25 | 11,05 | 585.000 | 11,25 | 11,01 | 11,12 | 00:00:00 | | 2013-01-28 | 10,99 | 504.400 | 11,11 | 10,91 | 11,04 | 00:00:00 | | 2013-01-29 | 10,86 | 790.000 | 11,02 | 10,67 | 10,95 | 00:00:00 | | 2013-01-30 | 10,71 | 670.800 | 10,99 | 10,67 | 10,92 | 00:00:00 | | 2013-01-31 | 10,72 | 381.200 | 10,78 | 10,54 | 10,71 | 00:00:00 | | 2013-02-01 | 10,74 | 512.000 | 10,92 | 10,56 | 10,73 | 00:00:00 | | 2013-02-04 | 10,21 | 852.700 | 10,88 | 10,13 | 10,79 | 00:00:00 | | 2013-02-05 | 10,37 | 599.700 | 10,45 | 10,15 | 10,20 | 00:00:00 | | 2013-02-06 | 10,66 | 844.900 | 10,70 | 10,30 | 10,36 | 00:00:00 | | 2013-02-07 | 10,61 | 603.900 | 10,81 | 10,54 | 10,67 | 00:00:00 | | 2013-02-08 | 10,65 | 574.500 | 10,77 | 10,54 | 10,64 | 00:00:00 | | 2013-02-11 | 10,62 | 380.000 | 10,77 | 10,55 | 10,63 | 00:00:00 | | 2013-02-12 | 10,73 | 492.400 | 10,78 | 10,46 | 10,56 | 00:00:00 | | 2013-02-13 | 11,05 | 806.400 | 11,10 | 10,82 | 10,87 | 00:00:00 | | 2013-02-14 | 11,21 | 1.124.800 | 11,30 | 11,02 | 11,22 | 00:00:00 | | 2013-02-15 | 11,22 | 835.000 | 11,33 | 11,11 | 11,16 | 00:00:00 | | 2013-02-18 | 10,98 | 360.000 | 11,20 | 10,94 | 11,20 | 00:00:00 | | 2013-02-19 | 11,23 | 784.000 | 11,26 | 10,93 | 10,97 | 00:00:00 | | 2013-02-20 | 11,18 | 905.300 | 11,35 | 11,13 | 11,25 | 00:00:00 | | 2013-02-21 | 10,99 | 745.500 | 11,11 | 10,78 | 11,10 | 00:00:00 | | 2013-02-22 | 11,10 | 516.800 | 11,10 | 10,85 | 11,05 | 00:00:00 | | 2013-02-25 | 11,35 | 1.291.500 | 11,58 | 11,05 | 11,08 | 00:00:00 | | 2013-02-26 | 11,04 | 831.500 | 11,23 | 10,68 | 10,80 | 00:00:00 | | 2013-02-27 | 11,50 | 622.900 | 11,50 | 11,01 | 11,05 | 00:00:00 | | 2013-02-28 | 12,05 | 1.402.200 | 12,08 | 11,54 | 11,60 | 00:00:00 | | 2013-03-01 | 11,82 | 686.100 | 12,00 | 11,66 | 11,95 | 00:00:00 | | 2013-03-04 | 11,84 | 483.600 | 11,96 | 11,65 | 11,77 | 00:00:00 | | 2013-03-05 | 11,92 | 267.100 | 11,96 | 11,87 | 11,87 | 00:00:00 | | 2013-03-06 | 11,94 | 411.900 | 11,98 | 11,75 | 11,92 | 00:00:00 | | 2013-03-07 | 11,58 | 782.600 | 11,90 | 11,52 | 11,85 | 00:00:00 | | 2013-03-08 | 11,72 | 294.300 | 11,75 | 11,60 | 11,60 | 00:00:00 | | 2013-03-11 | 11,83 | 253.000 | 11,87 | 11,63 | 11,63 | 00:00:00 | | 2013-03-12 | 11,59 | 162.100 | 11,90 | 11,58 | 11,73 | 00:00:00 | | 2013-03-13 | 11,30 | 422.600 | 11,59 | 11,30 | 11,55 | 00:00:00 | | 2013-03-14 | 11,86 | 1.125.200 | 11,91 | 11,05 | 11,09 | 00:00:00 | | 2013-03-15 | 12,01 | 808.000 | 12,08 | 11,77 | 11,81 | 00:00:00 | | 2013-03-18 | 12,06 | 368.600 | 12,21 | 11,62 | 11,75 | 00:00:00 | | 2013-03-19 | 12,07 | 888.300 | 12,26 | 11,95 | 11,98 | 00:00:00 | | 2013-03-20 | 12,23 | 438.000 | 12,23 | 12,03 | 12,03 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
