|
 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 | | 2014-06-11 | 13,43 | 600.400 | 13,45 | 13,13 | 13,35 | 00:00:00 | | 2014-06-12 | 13,34 | 428.700 | 13,44 | 13,25 | 13,41 | 00:00:00 | | 2014-06-13 | 13,34 | 514.500 | 13,36 | 13,08 | 13,30 | 00:00:00 | | 2014-06-16 | 13,20 | 533.300 | 13,36 | 13,10 | 13,21 | 00:00:00 | | 2014-06-17 | 13,20 | 680.200 | 13,30 | 13,11 | 13,20 | 00:00:00 | | 2014-06-18 | 13,26 | 631.000 | 13,35 | 13,16 | 13,19 | 00:00:00 | | 2014-06-19 | 13,33 | 549.600 | 13,44 | 13,29 | 13,40 | 00:00:00 | | 2014-06-20 | 13,29 | 620.200 | 13,41 | 13,18 | 13,41 | 00:00:00 | | 2014-06-23 | 13,12 | 557.600 | 13,35 | 13,03 | 13,29 | 00:00:00 | | 2014-06-24 | 12,86 | 617.000 | 13,11 | 12,81 | 13,11 | 00:00:00 | | 2014-06-25 | 12,52 | 1.291.400 | 12,80 | 12,43 | 12,80 | 00:00:00 | | 2014-06-26 | 12,66 | 428.200 | 12,70 | 12,46 | 12,53 | 00:00:00 | | 2014-06-27 | 12,65 | 388.200 | 12,77 | 12,60 | 12,70 | 00:00:00 | | 2014-06-30 | 12,29 | 673.000 | 12,71 | 12,25 | 12,65 | 00:00:00 | | 2014-07-01 | 12,49 | 592.800 | 12,54 | 12,17 | 12,26 | 00:00:00 | | 2014-07-02 | 12,74 | 926.800 | 12,91 | 12,41 | 12,46 | 00:00:00 | | 2014-07-03 | 13,05 | 644.000 | 13,05 | 12,71 | 12,76 | 00:00:00 | | 2014-07-04 | 12,83 | 722.900 | 13,27 | 12,83 | 13,08 | 00:00:00 | | 2014-07-07 | 12,58 | 601.200 | 12,99 | 12,58 | 12,83 | 00:00:00 | | 2014-07-08 | 12,50 | 981.300 | 12,98 | 12,50 | 12,84 | 00:00:00 | | 2014-07-09 | 12,56 | 798.700 | 12,73 | 12,43 | 12,65 | 00:00:00 | | 2014-07-10 | 12,25 | 590.500 | 12,55 | 12,16 | 12,54 | 00:00:00 | | 2014-07-11 | 12,28 | 983.200 | 12,67 | 12,25 | 12,40 | 00:00:00 | | 2014-07-14 | 12,40 | 540.900 | 12,52 | 12,24 | 12,36 | 00:00:00 | | 2014-07-15 | 12,06 | 679.000 | 12,39 | 12,01 | 12,37 | 00:00:00 | | 2014-07-16 | 12,37 | 464.100 | 12,42 | 12,09 | 12,09 | 00:00:00 | | 2014-07-17 | 12,41 | 677.200 | 12,67 | 12,40 | 12,60 | 00:00:00 | | 2014-07-18 | 12,39 | 525.000 | 12,47 | 12,15 | 12,36 | 00:00:00 | | 2014-07-21 | 12,31 | 488.000 | 12,38 | 12,21 | 12,36 | 00:00:00 | | 2014-07-22 | 12,30 | 378.000 | 12,48 | 12,26 | 12,35 | 00:00:00 | | 2014-07-23 | 12,68 | 1.114.700 | 12,81 | 12,33 | 12,35 | 00:00:00 | | 2014-07-24 | 12,88 | 601.800 | 12,89 | 12,56 | 12,63 | 00:00:00 | | 2014-07-25 | 12,65 | 557.100 | 12,93 | 12,58 | 12,88 | 00:00:00 | | 2014-07-28 | 12,54 | 840.800 | 12,76 | 12,39 | 12,72 | 00:00:00 | | 2014-07-29 | 12,72 | 810.700 | 12,88 | 12,56 | 12,59 | 00:00:00 | | 2014-07-30 | 12,55 | 383.400 | 12,70 | 12,51 | 12,69 | 00:00:00 | | 2014-07-31 | 12,15 | 829.900 | 12,67 | 12,01 | 12,67 | 00:00:00 | | 2014-08-01 | 11,78 | 1.163.100 | 12,15 | 11,61 | 12,15 | 00:00:00 | | 2014-08-04 | 11,70 | 764.400 | 11,90 | 11,53 | 11,84 | 00:00:00 | | 2014-08-05 | 11,33 | 799.600 | 11,75 | 11,31 | 11,72 | 00:00:00 | | 2014-08-06 | 10,92 | 1.427.100 | 11,36 | 10,81 | 11,30 | 00:00:00 | | 2014-08-07 | 10,60 | 1.012.400 | 11,01 | 10,58 | 10,95 | 00:00:00 | | 2014-08-08 | 10,65 | 1.003.000 | 10,73 | 10,53 | 10,61 | 00:00:00 | | 2014-08-11 | 11,00 | 738.800 | 11,07 | 10,65 | 10,71 | 00:00:00 | | 2014-08-12 | 10,88 | 558.200 | 11,12 | 10,79 | 11,02 | 00:00:00 | | 2014-08-13 | 10,76 | 615.400 | 11,04 | 10,75 | 11,00 | 00:00:00 | | 2014-08-14 | 11,08 | 761.900 | 11,18 | 10,85 | 10,85 | 00:00:00 | | 2014-08-15 | 11,08 | 0 | 11,08 | 11,08 | 11,08 | 00:00:00 | | 2014-08-18 | 11,33 | 682.200 | 11,39 | 11,15 | 11,15 | 00:00:00 | | 2014-08-19 | 11,45 | 687.700 | 11,50 | 11,19 | 11,32 | 00:00:00 | | 2014-08-20 | 11,40 | 553.900 | 11,48 | 11,33 | 11,40 | 00:00:00 | | 2014-08-21 | 11,55 | 439.500 | 11,58 | 11,39 | 11,48 | 00:00:00 | | 2014-08-22 | 11,39 | 448.400 | 11,57 | 11,37 | 11,55 | 00:00:00 | | 2014-08-25 | 11,52 | 332.900 | 11,54 | 11,39 | 11,54 | 00:00:00 | | 2014-08-26 | 11,82 | 693.000 | 11,84 | 11,42 | 11,51 | 00:00:00 | | 2014-08-27 | 12,03 | 866.400 | 12,03 | 11,71 | 11,73 | 00:00:00 | | 2014-08-28 | 11,57 | 1.039.300 | 11,99 | 11,57 | 11,99 | 00:00:00 | | 2014-08-29 | 11,53 | 591.400 | 11,70 | 11,47 | 11,57 | 00:00:00 | | 2014-09-01 | 11,46 | 295.300 | 11,67 | 11,43 | 11,62 | 00:00:00 | | 2014-09-02 | 11,59 | 315.400 | 11,62 | 11,47 | 11,47 | 00:00:00 | | 2014-09-03 | 11,81 | 1.405.900 | 11,90 | 11,56 | 11,59 | 00:00:00 | | 2014-09-04 | 11,95 | 872.300 | 11,97 | 11,61 | 11,68 | 00:00:00 | | 2014-09-05 | 12,05 | 546.700 | 12,10 | 11,83 | 11,87 | 00:00:00 | | 2014-09-08 | 11,86 | 333.700 | 12,12 | 11,80 | 12,12 | 00:00:00 | | 2014-09-09 | 11,77 | 287.600 | 11,95 | 11,74 | 11,89 | 00:00:00 | | 2014-09-10 | 11,65 | 361.400 | 11,76 | 11,54 | 11,76 | 00:00:00 | | 2014-09-11 | 11,55 | 359.700 | 11,72 | 11,46 | 11,63 | 00:00:00 | | 2014-09-12 | 11,79 | 469.100 | 11,84 | 11,60 | 11,61 | 00:00:00 | | 2014-09-15 | 11,34 | 778.700 | 11,79 | 11,27 | 11,70 | 00:00:00 | | 2014-09-16 | 11,11 | 678.700 | 11,44 | 11,04 | 11,43 | 00:00:00 | | 2014-09-17 | 11,24 | 669.200 | 11,29 | 11,11 | 11,20 | 00:00:00 | | 2014-09-18 | 11,17 | 604.800 | 11,32 | 11,13 | 11,32 | 00:00:00 | | 2014-09-19 | 11,15 | 981.500 | 11,27 | 11,04 | 11,25 | 00:00:00 | | 2014-09-22 | 11,20 | 1.350.700 | 11,34 | 11,00 | 11,09 | 00:00:00 | | 2014-09-23 | 11,13 | 1.442.600 | 11,21 | 11,09 | 11,13 | 00:00:00 | | 2014-09-24 | 10,83 | 1.465.400 | 11,15 | 10,73 | 11,10 | 00:00:00 | | 2014-09-25 | 10,34 | 1.811.300 | 10,91 | 10,22 | 10,87 | 00:00:00 | | 2014-09-26 | 10,41 | 1.387.200 | 10,46 | 10,03 | 10,35 | 00:00:00 | | 2014-09-29 | 10,40 | 870.500 | 10,62 | 10,36 | 10,50 | 00:00:00 | | 2014-09-30 | 10,81 | 1.601.500 | 10,84 | 10,39 | 10,45 | 00:00:00 | | 2014-10-01 | 10,86 | 1.530.700 | 10,95 | 10,68 | 10,72 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
