|
 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 | | 2014-02-19 | 14,57 | 619.300 | 14,63 | 14,50 | 14,55 | 00:00:00 | | 2014-02-20 | 14,47 | 587.100 | 14,49 | 14,29 | 14,37 | 00:00:00 | | 2014-02-21 | 14,58 | 426.400 | 14,60 | 14,37 | 14,49 | 00:00:00 | | 2014-02-24 | 14,71 | 550.300 | 14,81 | 14,43 | 14,59 | 00:00:00 | | 2014-02-25 | 14,80 | 246.300 | 14,81 | 14,69 | 14,78 | 00:00:00 | | 2014-02-26 | 15,11 | 443.600 | 15,11 | 14,77 | 14,82 | 00:00:00 | | 2014-02-27 | 15,15 | 580.100 | 15,20 | 14,95 | 15,11 | 00:00:00 | | 2014-02-28 | 15,10 | 357.800 | 15,20 | 15,05 | 15,19 | 00:00:00 | | 2014-03-03 | 13,88 | 1.722.700 | 14,88 | 13,88 | 14,85 | 00:00:00 | | 2014-03-04 | 14,20 | 1.334.700 | 14,36 | 14,02 | 14,07 | 00:00:00 | | 2014-03-05 | 14,14 | 659.900 | 14,32 | 14,10 | 14,22 | 00:00:00 | | 2014-03-06 | 14,44 | 1.162.300 | 14,59 | 14,16 | 14,21 | 00:00:00 | | 2014-03-07 | 14,00 | 1.368.500 | 14,57 | 13,99 | 14,47 | 00:00:00 | | 2014-03-10 | 13,77 | 827.800 | 14,03 | 13,65 | 14,03 | 00:00:00 | | 2014-03-11 | 13,73 | 665.900 | 13,99 | 13,73 | 13,87 | 00:00:00 | | 2014-03-12 | 13,89 | 476.000 | 13,91 | 13,69 | 13,70 | 00:00:00 | | 2014-03-13 | 13,45 | 557.300 | 13,93 | 13,45 | 13,92 | 00:00:00 | | 2014-03-14 | 13,28 | 790.300 | 13,35 | 13,00 | 13,32 | 00:00:00 | | 2014-03-17 | 13,73 | 528.300 | 13,73 | 13,33 | 13,33 | 00:00:00 | | 2014-03-18 | 13,48 | 863.900 | 13,79 | 13,46 | 13,79 | 00:00:00 | | 2014-03-19 | 13,22 | 984.700 | 13,56 | 13,15 | 13,52 | 00:00:00 | | 2014-03-20 | 13,32 | 688.900 | 13,32 | 13,09 | 13,10 | 00:00:00 | | 2014-03-21 | 13,18 | 490.500 | 13,39 | 13,13 | 13,31 | 00:00:00 | | 2014-03-24 | 12,94 | 584.400 | 13,31 | 12,91 | 13,19 | 00:00:00 | | 2014-03-25 | 13,15 | 545.200 | 13,28 | 12,91 | 13,00 | 00:00:00 | | 2014-03-26 | 13,40 | 545.500 | 13,43 | 13,19 | 13,25 | 00:00:00 | | 2014-03-27 | 13,22 | 579.600 | 13,40 | 13,12 | 13,36 | 00:00:00 | | 2014-03-28 | 13,53 | 856.700 | 13,59 | 13,24 | 13,31 | 00:00:00 | | 2014-03-31 | 13,54 | 607.500 | 13,65 | 13,51 | 13,63 | 00:00:00 | | 2014-04-01 | 13,63 | 591.000 | 13,70 | 13,59 | 13,60 | 00:00:00 | | 2014-04-02 | 13,34 | 730.900 | 13,70 | 13,34 | 13,68 | 00:00:00 | | 2014-04-03 | 13,44 | 499.200 | 13,44 | 13,26 | 13,37 | 00:00:00 | | 2014-04-04 | 14,03 | 2.226.400 | 14,38 | 13,44 | 13,45 | 00:00:00 | | 2014-04-07 | 14,00 | 1.790.400 | 14,28 | 13,94 | 14,23 | 00:00:00 | | 2014-04-08 | 13,53 | 932.900 | 14,08 | 13,50 | 14,02 | 00:00:00 | | 2014-04-09 | 13,84 | 1.226.400 | 13,89 | 13,59 | 13,64 | 00:00:00 | | 2014-04-10 | 13,56 | 1.034.800 | 13,95 | 13,52 | 13,95 | 00:00:00 | | 2014-04-11 | 13,32 | 936.200 | 13,43 | 13,11 | 13,43 | 00:00:00 | | 2014-04-14 | 13,21 | 905.000 | 13,27 | 12,85 | 13,25 | 00:00:00 | | 2014-04-15 | 12,72 | 841.400 | 13,28 | 12,72 | 13,24 | 00:00:00 | | 2014-04-16 | 12,87 | 727.000 | 12,91 | 12,73 | 12,83 | 00:00:00 | | 2014-04-17 | 12,98 | 546.800 | 13,02 | 12,75 | 12,81 | 00:00:00 | | 2014-04-18 | 12,98 | 0 | 12,98 | 12,98 | 12,98 | 00:00:00 | | 2014-04-21 | 12,98 | 0 | 12,98 | 12,98 | 12,98 | 00:00:00 | | 2014-04-22 | 13,25 | 793.200 | 13,35 | 12,83 | 13,05 | 00:00:00 | | 2014-04-23 | 13,09 | 586.700 | 13,19 | 13,05 | 13,19 | 00:00:00 | | 2014-04-24 | 12,98 | 628.100 | 13,21 | 12,82 | 13,21 | 00:00:00 | | 2014-04-25 | 12,71 | 550.300 | 12,99 | 12,66 | 12,97 | 00:00:00 | | 2014-04-28 | 12,98 | 1.499.100 | 13,12 | 12,75 | 12,75 | 00:00:00 | | 2014-04-29 | 12,99 | 937.100 | 13,14 | 12,90 | 13,02 | 00:00:00 | | 2014-04-30 | 12,77 | 615.300 | 12,99 | 12,77 | 12,99 | 00:00:00 | | 2014-05-01 | 12,77 | 0 | 12,77 | 12,77 | 12,77 | 00:00:00 | | 2014-05-02 | 12,90 | 726.600 | 12,96 | 12,73 | 12,79 | 00:00:00 | | 2014-05-05 | 12,95 | 676.800 | 12,96 | 12,65 | 12,84 | 00:00:00 | | 2014-05-06 | 13,18 | 1.204.500 | 13,25 | 12,90 | 13,00 | 00:00:00 | | 2014-05-07 | 13,09 | 1.024.800 | 13,28 | 12,94 | 13,13 | 00:00:00 | | 2014-05-08 | 13,36 | 855.200 | 13,45 | 12,99 | 13,11 | 00:00:00 | | 2014-05-09 | 12,83 | 724.700 | 13,45 | 12,73 | 13,38 | 00:00:00 | | 2014-05-12 | 12,70 | 650.000 | 12,99 | 12,68 | 12,86 | 00:00:00 | | 2014-05-13 | 12,68 | 1.928.600 | 12,86 | 12,45 | 12,76 | 00:00:00 | | 2014-05-14 | 12,48 | 634.600 | 12,80 | 12,41 | 12,71 | 00:00:00 | | 2014-05-15 | 11,76 | 1.302.800 | 12,68 | 11,75 | 12,47 | 00:00:00 | | 2014-05-16 | 11,76 | 1.069.800 | 11,87 | 11,53 | 11,83 | 00:00:00 | | 2014-05-19 | 11,80 | 823.700 | 11,94 | 11,42 | 11,68 | 00:00:00 | | 2014-05-20 | 11,79 | 665.300 | 11,91 | 11,68 | 11,87 | 00:00:00 | | 2014-05-21 | 11,89 | 919.500 | 12,02 | 11,67 | 11,70 | 00:00:00 | | 2014-05-22 | 12,13 | 850.900 | 12,19 | 11,83 | 11,97 | 00:00:00 | | 2014-05-23 | 12,47 | 856.200 | 12,49 | 12,03 | 12,11 | 00:00:00 | | 2014-05-26 | 12,58 | 1.247.100 | 12,92 | 12,48 | 12,68 | 00:00:00 | | 2014-05-27 | 12,57 | 734.800 | 12,82 | 12,54 | 12,58 | 00:00:00 | | 2014-05-28 | 12,60 | 434.100 | 12,75 | 12,51 | 12,60 | 00:00:00 | | 2014-05-29 | 12,68 | 449.600 | 12,77 | 12,57 | 12,64 | 00:00:00 | | 2014-05-30 | 12,76 | 493.100 | 12,85 | 12,67 | 12,72 | 00:00:00 | | 2014-06-02 | 12,87 | 497.400 | 12,92 | 12,71 | 12,84 | 00:00:00 | | 2014-06-03 | 12,92 | 493.800 | 13,04 | 12,85 | 13,01 | 00:00:00 | | 2014-06-04 | 12,80 | 614.600 | 13,02 | 12,74 | 12,88 | 00:00:00 | | 2014-06-05 | 12,92 | 533.900 | 12,98 | 12,78 | 12,80 | 00:00:00 | | 2014-06-06 | 13,25 | 668.600 | 13,27 | 12,88 | 12,98 | 00:00:00 | | 2014-06-09 | 13,38 | 485.200 | 13,38 | 13,16 | 13,27 | 00:00:00 | | 2014-06-10 | 13,36 | 409.600 | 13,44 | 13,25 | 13,38 | 00:00:00 | | 2014-06-11 | 13,43 | 600.400 | 13,45 | 13,13 | 13,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
