|
 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 | | 2013-07-10 | 11,91 | 473.300 | 12,04 | 11,72 | 11,95 | 00:00:00 | | 2013-07-11 | 11,83 | 506.200 | 12,09 | 11,78 | 12,09 | 00:00:00 | | 2013-07-12 | 11,81 | 367.000 | 11,94 | 11,74 | 11,93 | 00:00:00 | | 2013-07-15 | 11,76 | 317.700 | 11,89 | 11,71 | 11,82 | 00:00:00 | | 2013-07-16 | 11,45 | 576.500 | 11,85 | 11,42 | 11,70 | 00:00:00 | | 2013-07-17 | 11,41 | 687.200 | 11,52 | 11,22 | 11,45 | 00:00:00 | | 2013-07-18 | 11,01 | 1.678.500 | 11,51 | 10,81 | 11,37 | 00:00:00 | | 2013-07-19 | 11,03 | 618.300 | 11,08 | 10,97 | 11,00 | 00:00:00 | | 2013-07-22 | 10,98 | 678.400 | 11,12 | 10,88 | 11,11 | 00:00:00 | | 2013-07-23 | 10,98 | 600.800 | 11,17 | 10,94 | 11,05 | 00:00:00 | | 2013-07-24 | 11,05 | 382.500 | 11,07 | 10,95 | 10,97 | 00:00:00 | | 2013-07-25 | 11,13 | 459.700 | 11,15 | 10,97 | 11,00 | 00:00:00 | | 2013-07-26 | 11,30 | 504.600 | 11,32 | 11,15 | 11,18 | 00:00:00 | | 2013-07-29 | 11,26 | 264.900 | 11,39 | 11,25 | 11,38 | 00:00:00 | | 2013-07-30 | 11,04 | 331.100 | 11,33 | 10,93 | 11,30 | 00:00:00 | | 2013-07-31 | 11,09 | 273.400 | 11,22 | 11,03 | 11,07 | 00:00:00 | | 2013-08-01 | 11,30 | 686.700 | 11,33 | 10,94 | 11,11 | 00:00:00 | | 2013-08-02 | 11,23 | 858.500 | 11,80 | 11,11 | 11,32 | 00:00:00 | | 2013-08-05 | 11,17 | 637.200 | 11,22 | 10,95 | 11,10 | 00:00:00 | | 2013-08-06 | 10,90 | 591.600 | 11,15 | 10,82 | 11,08 | 00:00:00 | | 2013-08-07 | 10,82 | 431.900 | 10,90 | 10,73 | 10,86 | 00:00:00 | | 2013-08-08 | 11,05 | 655.900 | 11,05 | 10,71 | 10,88 | 00:00:00 | | 2013-08-09 | 11,13 | 480.700 | 11,16 | 10,91 | 10,96 | 00:00:00 | | 2013-08-12 | 11,35 | 443.200 | 11,36 | 11,06 | 11,13 | 00:00:00 | | 2013-08-13 | 11,27 | 364.500 | 11,45 | 11,24 | 11,37 | 00:00:00 | | 2013-08-14 | 11,48 | 338.400 | 11,48 | 11,28 | 11,33 | 00:00:00 | | 2013-08-15 | 11,48 | 0 | 11,48 | 11,48 | 11,48 | 00:00:00 | | 2013-08-16 | 11,74 | 620.900 | 11,75 | 11,46 | 11,47 | 00:00:00 | | 2013-08-19 | 11,39 | 459.500 | 11,75 | 11,39 | 11,73 | 00:00:00 | | 2013-08-20 | 11,10 | 397.000 | 11,30 | 11,07 | 11,30 | 00:00:00 | | 2013-08-21 | 10,95 | 318.000 | 11,21 | 10,92 | 11,12 | 00:00:00 | | 2013-08-22 | 11,35 | 327.500 | 11,36 | 10,93 | 10,93 | 00:00:00 | | 2013-08-23 | 11,21 | 228.200 | 11,33 | 11,17 | 11,27 | 00:00:00 | | 2013-08-26 | 11,00 | 207.500 | 11,32 | 11,00 | 11,31 | 00:00:00 | | 2013-08-27 | 10,51 | 638.600 | 11,08 | 10,49 | 10,99 | 00:00:00 | | 2013-08-28 | 10,52 | 736.000 | 10,70 | 10,29 | 10,55 | 00:00:00 | | 2013-08-29 | 10,50 | 400.500 | 10,62 | 10,36 | 10,59 | 00:00:00 | | 2013-08-30 | 10,18 | 554.700 | 10,55 | 10,15 | 10,55 | 00:00:00 | | 2013-09-02 | 10,66 | 591.400 | 10,68 | 10,31 | 10,31 | 00:00:00 | | 2013-09-03 | 10,54 | 359.700 | 10,72 | 10,47 | 10,70 | 00:00:00 | | 2013-09-04 | 10,44 | 416.500 | 10,62 | 10,34 | 10,62 | 00:00:00 | | 2013-09-05 | 10,75 | 757.900 | 10,92 | 10,59 | 10,59 | 00:00:00 | | 2013-09-06 | 11,01 | 733.100 | 11,03 | 10,72 | 10,79 | 00:00:00 | | 2013-09-09 | 11,14 | 657.000 | 11,17 | 10,99 | 11,07 | 00:00:00 | | 2013-09-10 | 11,07 | 356.900 | 11,20 | 11,05 | 11,14 | 00:00:00 | | 2013-09-11 | 11,13 | 702.900 | 11,23 | 11,03 | 11,05 | 00:00:00 | | 2013-09-12 | 11,28 | 843.200 | 11,29 | 10,96 | 11,04 | 00:00:00 | | 2013-09-13 | 11,29 | 431.100 | 11,33 | 11,17 | 11,27 | 00:00:00 | | 2013-09-16 | 11,47 | 408.000 | 11,51 | 11,36 | 11,36 | 00:00:00 | | 2013-09-17 | 11,33 | 346.700 | 11,47 | 11,29 | 11,47 | 00:00:00 | | 2013-09-18 | 11,98 | 2.147.700 | 12,12 | 11,77 | 11,82 | 00:00:00 | | 2013-09-19 | 11,94 | 729.900 | 12,20 | 11,83 | 12,18 | 00:00:00 | | 2013-09-20 | 11,82 | 494.700 | 11,98 | 11,75 | 11,98 | 00:00:00 | | 2013-09-23 | 11,77 | 435.000 | 11,92 | 11,71 | 11,79 | 00:00:00 | | 2013-09-24 | 11,76 | 491.300 | 11,88 | 11,62 | 11,88 | 00:00:00 | | 2013-09-25 | 11,88 | 668.100 | 11,94 | 11,75 | 11,75 | 00:00:00 | | 2013-09-26 | 11,77 | 424.300 | 11,96 | 11,65 | 11,96 | 00:00:00 | | 2013-09-27 | 11,65 | 393.800 | 11,83 | 11,64 | 11,81 | 00:00:00 | | 2013-09-30 | 11,52 | 657.000 | 11,57 | 11,34 | 11,56 | 00:00:00 | | 2013-10-01 | 12,01 | 685.800 | 12,01 | 11,67 | 12,01 | 00:00:00 | | 2013-10-02 | 12,16 | 715.900 | 12,16 | 11,93 | 12,01 | 00:00:00 | | 2013-10-03 | 12,20 | 326.200 | 12,26 | 12,11 | 12,20 | 00:00:00 | | 2013-10-04 | 12,05 | 513.400 | 12,22 | 12,05 | 12,22 | 00:00:00 | | 2013-10-07 | 12,20 | 347.900 | 12,22 | 11,94 | 12,00 | 00:00:00 | | 2013-10-08 | 12,12 | 354.900 | 12,22 | 12,02 | 12,21 | 00:00:00 | | 2013-10-09 | 12,11 | 462.200 | 12,18 | 11,90 | 12,11 | 00:00:00 | | 2013-10-10 | 12,42 | 557.900 | 12,49 | 12,11 | 12,16 | 00:00:00 | | 2013-10-11 | 12,86 | 763.500 | 12,98 | 12,29 | 12,86 | 00:00:00 | | 2013-10-14 | 12,82 | 610.700 | 13,04 | 12,77 | 12,84 | 00:00:00 | | 2013-10-15 | 13,19 | 1.161.000 | 13,40 | 13,01 | 13,08 | 00:00:00 | | 2013-10-16 | 13,06 | 550.000 | 13,20 | 12,88 | 13,15 | 00:00:00 | | 2013-10-17 | 12,98 | 348.100 | 13,09 | 12,90 | 13,09 | 00:00:00 | | 2013-10-18 | 13,15 | 562.200 | 13,15 | 12,81 | 12,98 | 00:00:00 | | 2013-10-21 | 13,31 | 742.000 | 13,40 | 13,15 | 13,17 | 00:00:00 | | 2013-10-22 | 13,37 | 1.397.500 | 13,38 | 12,74 | 12,86 | 00:00:00 | | 2013-10-23 | 13,07 | 442.900 | 13,34 | 12,92 | 13,23 | 00:00:00 | | 2013-10-24 | 13,22 | 354.800 | 13,22 | 12,93 | 13,16 | 00:00:00 | | 2013-10-25 | 12,90 | 378.900 | 13,13 | 12,83 | 13,13 | 00:00:00 | | 2013-10-28 | 12,75 | 360.400 | 13,01 | 12,62 | 12,94 | 00:00:00 | | 2013-10-29 | 12,79 | 454.100 | 12,80 | 12,58 | 12,58 | 00:00:00 | | 2013-10-30 | 12,58 | 320.100 | 12,88 | 12,56 | 12,82 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
