|
 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 | | 2013-03-20 | 12,23 | 438.000 | 12,23 | 12,03 | 12,03 | 00:00:00 | | 2013-03-21 | 12,17 | 410.400 | 12,34 | 12,11 | 12,21 | 00:00:00 | | 2013-03-22 | 12,68 | 1.061.400 | 12,93 | 12,07 | 12,08 | 00:00:00 | | 2013-03-25 | 12,70 | 698.500 | 12,89 | 12,51 | 12,77 | 00:00:00 | | 2013-03-26 | 12,74 | 907.500 | 12,90 | 12,62 | 12,80 | 00:00:00 | | 2013-03-27 | 12,32 | 875.100 | 12,98 | 12,32 | 12,77 | 00:00:00 | | 2013-03-28 | 11,99 | 834.900 | 12,46 | 11,90 | 12,13 | 00:00:00 | | 2013-03-29 | 11,99 | 0 | 11,99 | 11,99 | 11,99 | 00:00:00 | | 2013-04-01 | 11,99 | 0 | 11,99 | 11,99 | 11,99 | 00:00:00 | | 2013-04-02 | 11,83 | 697.000 | 12,07 | 11,79 | 11,95 | 00:00:00 | | 2013-04-03 | 11,79 | 505.500 | 12,00 | 11,67 | 11,75 | 00:00:00 | | 2013-04-04 | 11,15 | 1.114.200 | 11,92 | 11,15 | 11,81 | 00:00:00 | | 2013-04-05 | 11,39 | 783.800 | 11,58 | 11,16 | 11,40 | 00:00:00 | | 2013-04-08 | 11,12 | 502.800 | 11,45 | 11,02 | 11,28 | 00:00:00 | | 2013-04-09 | 11,08 | 299.800 | 11,28 | 11,01 | 11,28 | 00:00:00 | | 2013-04-10 | 11,60 | 525.500 | 11,62 | 11,13 | 11,22 | 00:00:00 | | 2013-04-11 | 11,73 | 481.400 | 11,79 | 11,55 | 11,67 | 00:00:00 | | 2013-04-12 | 11,46 | 300.300 | 11,72 | 11,40 | 11,56 | 00:00:00 | | 2013-04-15 | 11,07 | 402.000 | 11,54 | 11,07 | 11,40 | 00:00:00 | | 2013-04-16 | 11,25 | 420.200 | 11,26 | 11,04 | 11,06 | 00:00:00 | | 2013-04-17 | 10,69 | 666.200 | 11,33 | 10,63 | 11,33 | 00:00:00 | | 2013-04-18 | 10,66 | 1.130.100 | 10,74 | 10,39 | 10,74 | 00:00:00 | | 2013-04-19 | 10,69 | 516.500 | 10,85 | 10,67 | 10,75 | 00:00:00 | | 2013-04-22 | 10,88 | 430.200 | 11,05 | 10,78 | 10,80 | 00:00:00 | | 2013-04-23 | 11,18 | 501.200 | 11,22 | 10,82 | 10,82 | 00:00:00 | | 2013-04-24 | 11,19 | 440.900 | 11,27 | 10,94 | 11,25 | 00:00:00 | | 2013-04-25 | 11,53 | 570.100 | 11,60 | 11,29 | 11,30 | 00:00:00 | | 2013-04-26 | 11,32 | 667.100 | 11,57 | 11,31 | 11,57 | 00:00:00 | | 2013-04-29 | 11,60 | 691.500 | 11,63 | 11,17 | 11,27 | 00:00:00 | | 2013-04-30 | 11,61 | 576.400 | 11,78 | 11,43 | 11,77 | 00:00:00 | | 2013-05-01 | 11,61 | 0 | 11,61 | 11,61 | 11,61 | 00:00:00 | | 2013-05-02 | 11,21 | 1.571.800 | 11,51 | 10,89 | 11,44 | 00:00:00 | | 2013-05-03 | 11,47 | 488.900 | 11,48 | 11,19 | 11,32 | 00:00:00 | | 2013-05-06 | 11,38 | 51.300 | 11,45 | 11,38 | 11,45 | 00:00:00 | | 2013-05-07 | 11,55 | 521.700 | 11,57 | 11,28 | 11,45 | 00:00:00 | | 2013-05-08 | 12,20 | 1.136.600 | 12,20 | 11,41 | 11,57 | 00:00:00 | | 2013-05-09 | 11,98 | 1.295.300 | 12,37 | 11,80 | 12,20 | 00:00:00 | | 2013-05-10 | 11,81 | 1.114.400 | 12,22 | 11,62 | 11,91 | 00:00:00 | | 2013-05-13 | 11,72 | 393.500 | 11,85 | 11,62 | 11,82 | 00:00:00 | | 2013-05-14 | 11,90 | 506.800 | 11,90 | 11,55 | 11,88 | 00:00:00 | | 2013-05-15 | 12,12 | 651.200 | 12,15 | 11,79 | 11,88 | 00:00:00 | | 2013-05-16 | 12,15 | 563.200 | 12,28 | 11,91 | 12,10 | 00:00:00 | | 2013-05-17 | 12,09 | 336.400 | 12,15 | 11,96 | 12,07 | 00:00:00 | | 2013-05-20 | 11,93 | 476.200 | 12,08 | 11,80 | 11,98 | 00:00:00 | | 2013-05-21 | 12,48 | 1.420.800 | 12,53 | 12,21 | 12,32 | 00:00:00 | | 2013-05-22 | 12,78 | 1.425.800 | 12,82 | 12,34 | 12,53 | 00:00:00 | | 2013-05-23 | 12,42 | 770.400 | 12,64 | 12,30 | 12,52 | 00:00:00 | | 2013-05-24 | 12,23 | 344.800 | 12,50 | 12,23 | 12,45 | 00:00:00 | | 2013-05-27 | 12,63 | 1.152.200 | 12,69 | 12,21 | 12,25 | 00:00:00 | | 2013-05-28 | 13,13 | 1.540.000 | 13,47 | 12,96 | 13,19 | 00:00:00 | | 2013-05-29 | 12,73 | 889.100 | 13,13 | 12,73 | 13,04 | 00:00:00 | | 2013-05-30 | 12,90 | 568.100 | 12,93 | 12,63 | 12,69 | 00:00:00 | | 2013-05-31 | 12,86 | 451.200 | 12,92 | 12,55 | 12,90 | 00:00:00 | | 2013-06-03 | 12,72 | 337.000 | 12,92 | 12,67 | 12,77 | 00:00:00 | | 2013-06-04 | 12,86 | 760.500 | 12,94 | 12,63 | 12,85 | 00:00:00 | | 2013-06-05 | 12,94 | 1.021.300 | 13,04 | 12,77 | 12,78 | 00:00:00 | | 2013-06-06 | 13,04 | 1.956.400 | 13,44 | 12,86 | 12,86 | 00:00:00 | | 2013-06-07 | 13,15 | 759.000 | 13,21 | 12,86 | 13,09 | 00:00:00 | | 2013-06-10 | 13,23 | 420.000 | 13,25 | 13,10 | 13,16 | 00:00:00 | | 2013-06-11 | 12,78 | 1.066.000 | 13,24 | 12,73 | 13,23 | 00:00:00 | | 2013-06-12 | 12,48 | 1.470.800 | 13,15 | 12,38 | 13,00 | 00:00:00 | | 2013-06-13 | 12,14 | 876.400 | 12,14 | 11,90 | 12,07 | 00:00:00 | | 2013-06-14 | 12,14 | 641.600 | 12,20 | 12,01 | 12,14 | 00:00:00 | | 2013-06-17 | 12,29 | 277.800 | 12,37 | 12,19 | 12,25 | 00:00:00 | | 2013-06-18 | 12,15 | 467.100 | 12,48 | 12,15 | 12,21 | 00:00:00 | | 2013-06-19 | 12,14 | 491.600 | 12,24 | 12,03 | 12,17 | 00:00:00 | | 2013-06-20 | 11,81 | 733.200 | 12,09 | 11,80 | 12,00 | 00:00:00 | | 2013-06-21 | 11,27 | 654.400 | 11,88 | 11,23 | 11,76 | 00:00:00 | | 2013-06-24 | 11,43 | 697.900 | 11,48 | 11,00 | 11,33 | 00:00:00 | | 2013-06-25 | 11,50 | 408.800 | 11,62 | 11,44 | 11,50 | 00:00:00 | | 2013-06-26 | 11,70 | 440.500 | 11,71 | 11,44 | 11,47 | 00:00:00 | | 2013-06-27 | 11,75 | 364.200 | 11,80 | 11,55 | 11,72 | 00:00:00 | | 2013-06-28 | 11,54 | 352.200 | 11,88 | 11,51 | 11,74 | 00:00:00 | | 2013-07-01 | 11,46 | 403.400 | 11,64 | 11,36 | 11,63 | 00:00:00 | | 2013-07-02 | 11,42 | 492.900 | 11,55 | 11,33 | 11,55 | 00:00:00 | | 2013-07-03 | 11,40 | 316.700 | 11,42 | 11,19 | 11,37 | 00:00:00 | | 2013-07-04 | 12,18 | 503.900 | 12,18 | 11,41 | 11,42 | 00:00:00 | | 2013-07-05 | 11,87 | 471.500 | 12,28 | 11,87 | 12,22 | 00:00:00 | | 2013-07-08 | 12,03 | 534.600 | 12,19 | 11,90 | 11,97 | 00:00:00 | | 2013-07-09 | 11,97 | 1.301.000 | 12,01 | 11,71 | 11,97 | 00:00:00 | | 2013-07-10 | 11,91 | 473.300 | 12,04 | 11,72 | 11,95 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
