|
 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 | | 2013-10-30 | 12,58 | 320.100 | 12,88 | 12,56 | 12,82 | 00:00:00 | | 2013-10-31 | 12,77 | 175.900 | 12,80 | 12,55 | 12,58 | 00:00:00 | | 2013-11-01 | 12,68 | 173.700 | 12,77 | 12,61 | 12,73 | 00:00:00 | | 2013-11-04 | 12,98 | 254.100 | 12,98 | 12,69 | 12,69 | 00:00:00 | | 2013-11-05 | 12,96 | 478.400 | 13,22 | 12,93 | 12,99 | 00:00:00 | | 2013-11-06 | 12,98 | 334.000 | 13,20 | 12,92 | 12,97 | 00:00:00 | | 2013-11-07 | 12,69 | 466.400 | 12,97 | 12,65 | 12,97 | 00:00:00 | | 2013-11-08 | 12,95 | 404.400 | 12,95 | 12,53 | 12,63 | 00:00:00 | | 2013-11-11 | 13,02 | 252.700 | 13,10 | 12,81 | 12,86 | 00:00:00 | | 2013-11-12 | 13,08 | 600.500 | 13,20 | 13,02 | 13,02 | 00:00:00 | | 2013-11-13 | 12,80 | 273.200 | 13,08 | 12,76 | 13,00 | 00:00:00 | | 2013-11-14 | 12,67 | 362.300 | 12,87 | 12,53 | 12,87 | 00:00:00 | | 2013-11-15 | 12,38 | 405.700 | 12,75 | 12,38 | 12,67 | 00:00:00 | | 2013-11-18 | 12,61 | 488.400 | 12,63 | 12,25 | 12,36 | 00:00:00 | | 2013-11-19 | 12,17 | 516.500 | 12,61 | 12,14 | 12,59 | 00:00:00 | | 2013-11-20 | 12,30 | 214.500 | 12,33 | 12,16 | 12,17 | 00:00:00 | | 2013-11-21 | 12,11 | 349.300 | 12,28 | 12,06 | 12,24 | 00:00:00 | | 2013-11-22 | 12,30 | 352.300 | 12,35 | 12,06 | 12,08 | 00:00:00 | | 2013-11-25 | 12,16 | 227.800 | 12,45 | 12,16 | 12,40 | 00:00:00 | | 2013-11-26 | 12,34 | 197.100 | 12,38 | 12,16 | 12,22 | 00:00:00 | | 2013-11-27 | 12,55 | 453.000 | 12,68 | 12,34 | 12,35 | 00:00:00 | | 2013-11-28 | 12,80 | 329.400 | 12,80 | 12,57 | 12,58 | 00:00:00 | | 2013-11-29 | 12,62 | 221.800 | 12,79 | 12,62 | 12,76 | 00:00:00 | | 2013-12-02 | 12,45 | 577.000 | 12,70 | 12,36 | 12,65 | 00:00:00 | | 2013-12-03 | 12,00 | 476.400 | 12,46 | 12,00 | 12,41 | 00:00:00 | | 2013-12-04 | 11,98 | 536.600 | 12,08 | 11,76 | 11,98 | 00:00:00 | | 2013-12-05 | 11,58 | 604.800 | 12,03 | 11,52 | 11,93 | 00:00:00 | | 2013-12-06 | 11,99 | 745.300 | 11,99 | 11,47 | 11,58 | 00:00:00 | | 2013-12-09 | 12,00 | 284.200 | 12,11 | 11,81 | 12,10 | 00:00:00 | | 2013-12-10 | 12,38 | 1.087.600 | 12,47 | 11,93 | 11,94 | 00:00:00 | | 2013-12-11 | 12,25 | 716.000 | 12,68 | 12,23 | 12,44 | 00:00:00 | | 2013-12-12 | 12,65 | 1.254.200 | 12,89 | 12,12 | 12,19 | 00:00:00 | | 2013-12-13 | 12,32 | 1.364.700 | 12,81 | 12,22 | 12,60 | 00:00:00 | | 2013-12-16 | 12,50 | 679.300 | 12,59 | 12,24 | 12,29 | 00:00:00 | | 2013-12-17 | 12,34 | 395.600 | 12,65 | 12,34 | 12,44 | 00:00:00 | | 2013-12-18 | 12,45 | 820.400 | 12,53 | 12,25 | 12,34 | 00:00:00 | | 2013-12-19 | 12,64 | 772.000 | 12,68 | 12,43 | 12,59 | 00:00:00 | | 2013-12-20 | 12,60 | 520.700 | 12,74 | 12,48 | 12,69 | 00:00:00 | | 2013-12-23 | 12,57 | 349.900 | 12,69 | 12,44 | 12,60 | 00:00:00 | | 2013-12-24 | 12,57 | 0 | 12,57 | 12,57 | 12,57 | 00:00:00 | | 2013-12-25 | 12,57 | 0 | 12,57 | 12,57 | 12,57 | 00:00:00 | | 2013-12-26 | 12,57 | 0 | 12,57 | 12,57 | 12,57 | 00:00:00 | | 2013-12-27 | 12,94 | 498.100 | 12,95 | 12,57 | 12,65 | 00:00:00 | | 2013-12-30 | 13,11 | 414.100 | 13,20 | 12,91 | 12,96 | 00:00:00 | | 2013-12-31 | 13,11 | 0 | 13,11 | 13,11 | 13,11 | 00:00:00 | | 2014-01-01 | 13,11 | 0 | 13,11 | 13,11 | 13,11 | 00:00:00 | | 2014-01-02 | 13,11 | 506.300 | 13,33 | 12,98 | 13,16 | 00:00:00 | | 2014-01-03 | 13,09 | 594.400 | 13,25 | 13,05 | 13,10 | 00:00:00 | | 2014-01-06 | 13,13 | 958.700 | 13,34 | 13,04 | 13,06 | 00:00:00 | | 2014-01-07 | 13,03 | 508.300 | 13,22 | 13,02 | 13,19 | 00:00:00 | | 2014-01-08 | 12,94 | 519.800 | 13,10 | 12,87 | 13,07 | 00:00:00 | | 2014-01-09 | 13,23 | 1.044.900 | 13,29 | 12,89 | 12,99 | 00:00:00 | | 2014-01-10 | 13,47 | 1.015.700 | 13,64 | 13,23 | 13,29 | 00:00:00 | | 2014-01-13 | 13,83 | 1.029.700 | 13,83 | 13,48 | 13,52 | 00:00:00 | | 2014-01-14 | 14,09 | 1.813.800 | 14,20 | 13,64 | 13,74 | 00:00:00 | | 2014-01-15 | 14,18 | 734.800 | 14,37 | 14,11 | 14,19 | 00:00:00 | | 2014-01-16 | 14,34 | 694.300 | 14,38 | 14,09 | 14,16 | 00:00:00 | | 2014-01-17 | 14,39 | 813.600 | 14,49 | 14,23 | 14,27 | 00:00:00 | | 2014-01-20 | 14,20 | 325.400 | 14,40 | 14,16 | 14,35 | 00:00:00 | | 2014-01-21 | 14,17 | 375.500 | 14,41 | 14,16 | 14,24 | 00:00:00 | | 2014-01-22 | 14,12 | 570.800 | 14,16 | 13,90 | 14,06 | 00:00:00 | | 2014-01-23 | 13,96 | 455.700 | 14,14 | 13,89 | 13,93 | 00:00:00 | | 2014-01-24 | 13,60 | 501.700 | 14,01 | 13,59 | 14,00 | 00:00:00 | | 2014-01-27 | 13,59 | 732.300 | 13,68 | 13,42 | 13,67 | 00:00:00 | | 2014-01-28 | 13,66 | 395.200 | 13,90 | 13,59 | 13,67 | 00:00:00 | | 2014-01-29 | 13,27 | 979.400 | 13,65 | 13,10 | 13,60 | 00:00:00 | | 2014-01-30 | 13,43 | 438.300 | 13,54 | 13,18 | 13,23 | 00:00:00 | | 2014-01-31 | 13,55 | 514.800 | 13,65 | 13,38 | 13,47 | 00:00:00 | | 2014-02-03 | 13,19 | 495.700 | 13,66 | 13,19 | 13,56 | 00:00:00 | | 2014-02-04 | 13,31 | 487.000 | 13,40 | 12,98 | 13,09 | 00:00:00 | | 2014-02-05 | 13,23 | 343.300 | 13,32 | 13,13 | 13,28 | 00:00:00 | | 2014-02-06 | 13,47 | 383.000 | 13,49 | 13,18 | 13,24 | 00:00:00 | | 2014-02-07 | 14,09 | 979.400 | 14,23 | 13,47 | 13,51 | 00:00:00 | | 2014-02-10 | 14,66 | 1.953.600 | 14,92 | 14,23 | 14,32 | 00:00:00 | | 2014-02-11 | 14,53 | 784.100 | 14,79 | 14,43 | 14,60 | 00:00:00 | | 2014-02-12 | 14,56 | 751.900 | 14,74 | 14,45 | 14,60 | 00:00:00 | | 2014-02-13 | 14,65 | 508.300 | 14,70 | 14,33 | 14,49 | 00:00:00 | | 2014-02-14 | 14,63 | 708.500 | 14,84 | 14,62 | 14,68 | 00:00:00 | | 2014-02-17 | 14,60 | 293.900 | 14,72 | 14,54 | 14,67 | 00:00:00 | | 2014-02-18 | 14,54 | 429.000 | 14,76 | 14,45 | 14,65 | 00:00:00 | | 2014-02-19 | 14,57 | 619.300 | 14,63 | 14,50 | 14,55 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
