|
 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 | | 2014-10-01 | 10,86 | 1.530.700 | 10,95 | 10,68 | 10,72 | 00:00:00 | | 2014-10-02 | 10,50 | 1.170.300 | 10,89 | 10,47 | 10,88 | 00:00:00 | | 2014-10-03 | 10,55 | 592.600 | 10,64 | 10,40 | 10,53 | 00:00:00 | | 2014-10-06 | 10,58 | 813.300 | 10,80 | 10,53 | 10,64 | 00:00:00 | | 2014-10-07 | 10,30 | 998.300 | 10,62 | 10,30 | 10,60 | 00:00:00 | | 2014-10-08 | 10,24 | 1.697.000 | 10,62 | 10,17 | 10,30 | 00:00:00 | | 2014-10-09 | 10,23 | 1.386.600 | 10,45 | 10,19 | 10,36 | 00:00:00 | | 2014-10-10 | 10,14 | 1.477.300 | 10,27 | 9,99 | 10,20 | 00:00:00 | | 2014-10-13 | 10,21 | 1.081.300 | 10,43 | 10,02 | 10,05 | 00:00:00 | | 2014-10-14 | 10,32 | 1.323.200 | 10,36 | 9,98 | 10,16 | 00:00:00 | | 2014-10-15 | 9,85 | 1.630.000 | 10,42 | 9,80 | 10,26 | 00:00:00 | | 2014-10-16 | 9,66 | 2.674.300 | 9,98 | 9,45 | 9,94 | 00:00:00 | | 2014-10-17 | 10,26 | 2.546.300 | 10,27 | 9,60 | 9,68 | 00:00:00 | | 2014-10-20 | 10,28 | 1.500.400 | 10,46 | 10,16 | 10,22 | 00:00:00 | | 2014-10-21 | 10,63 | 1.633.900 | 10,64 | 10,18 | 10,19 | 00:00:00 | | 2014-10-22 | 10,82 | 1.390.300 | 10,82 | 10,56 | 10,60 | 00:00:00 | | 2014-10-23 | 10,89 | 1.169.200 | 10,91 | 10,62 | 10,71 | 00:00:00 | | 2014-10-24 | 10,87 | 1.153.900 | 11,04 | 10,76 | 10,80 | 00:00:00 | | 2014-10-27 | 10,56 | 1.270.700 | 11,07 | 10,44 | 11,07 | 00:00:00 | | 2014-10-28 | 10,49 | 1.354.100 | 10,87 | 10,47 | 10,63 | 00:00:00 | | 2014-10-29 | 10,44 | 893.800 | 10,66 | 10,40 | 10,50 | 00:00:00 | | 2014-10-30 | 10,57 | 1.040.200 | 10,60 | 10,20 | 10,56 | 00:00:00 | | 2014-10-31 | 10,77 | 874.700 | 10,80 | 10,63 | 10,80 | 00:00:00 | | 2014-11-03 | 10,80 | 849.100 | 10,94 | 10,73 | 10,83 | 00:00:00 | | 2014-11-04 | 10,40 | 867.000 | 10,86 | 10,39 | 10,78 | 00:00:00 | | 2014-11-05 | 10,68 | 1.038.600 | 10,69 | 10,40 | 10,49 | 00:00:00 | | 2014-11-06 | 10,86 | 1.402.700 | 11,02 | 10,62 | 10,65 | 00:00:00 | | 2014-11-07 | 10,80 | 1.087.800 | 10,96 | 10,69 | 10,86 | 00:00:00 | | 2014-11-10 | 11,05 | 895.600 | 11,05 | 10,70 | 10,82 | 00:00:00 | | 2014-11-11 | 10,97 | 778.300 | 11,11 | 10,90 | 11,05 | 00:00:00 | | 2014-11-12 | 10,59 | 935.500 | 10,97 | 10,59 | 10,97 | 00:00:00 | | 2014-11-13 | 10,51 | 1.041.300 | 10,78 | 10,42 | 10,62 | 00:00:00 | | 2014-11-14 | 10,78 | 937.300 | 10,84 | 10,43 | 10,49 | 00:00:00 | | 2014-11-17 | 10,85 | 2.296.600 | 10,93 | 10,67 | 10,67 | 00:00:00 | | 2014-11-18 | 11,52 | 2.120.000 | 11,54 | 10,98 | 11,02 | 00:00:00 | | 2014-11-19 | 11,62 | 1.311.900 | 11,75 | 11,40 | 11,48 | 00:00:00 | | 2014-11-20 | 11,51 | 1.646.100 | 11,64 | 11,15 | 11,58 | 00:00:00 | | 2014-11-21 | 12,00 | 1.544.600 | 12,00 | 11,54 | 11,54 | 00:00:00 | | 2014-11-24 | 11,99 | 1.673.500 | 12,09 | 11,86 | 12,00 | 00:00:00 | | 2014-11-25 | 12,02 | 1.338.500 | 12,09 | 11,86 | 12,01 | 00:00:00 | | 2014-11-26 | 12,02 | 1.979.600 | 12,08 | 11,83 | 11,95 | 00:00:00 | | 2014-11-27 | 12,25 | 1.295.500 | 12,37 | 11,98 | 12,04 | 00:00:00 | | 2014-11-28 | 12,03 | 1.535.900 | 12,24 | 11,75 | 12,18 | 00:00:00 | | 2014-12-01 | 11,65 | 1.396.300 | 11,98 | 11,53 | 11,98 | 00:00:00 | | 2014-12-02 | 11,72 | 864.200 | 11,86 | 11,63 | 11,63 | 00:00:00 | | 2014-12-03 | 11,57 | 1.353.400 | 11,93 | 11,34 | 11,65 | 00:00:00 | | 2014-12-04 | 11,22 | 1.996.300 | 11,64 | 11,16 | 11,53 | 00:00:00 | | 2014-12-05 | 11,85 | 1.316.600 | 11,87 | 11,33 | 11,38 | 00:00:00 | | 2014-12-08 | 11,44 | 2.183.200 | 12,01 | 11,41 | 11,77 | 00:00:00 | | 2014-12-09 | 11,10 | 1.413.700 | 11,37 | 11,02 | 11,31 | 00:00:00 | | 2014-12-10 | 10,94 | 879.500 | 11,32 | 10,92 | 11,12 | 00:00:00 | | 2014-12-11 | 10,91 | 1.128.400 | 11,10 | 10,68 | 10,90 | 00:00:00 | | 2014-12-12 | 10,53 | 1.264.400 | 11,00 | 10,53 | 10,79 | 00:00:00 | | 2014-12-15 | 10,38 | 1.189.600 | 10,80 | 10,35 | 10,59 | 00:00:00 | | 2014-12-16 | 10,41 | 1.928.800 | 10,62 | 10,06 | 10,47 | 00:00:00 | | 2014-12-17 | 10,15 | 1.897.900 | 10,34 | 10,01 | 10,34 | 00:00:00 | | 2014-12-18 | 10,50 | 2.277.300 | 10,72 | 10,23 | 10,33 | 00:00:00 | | 2014-12-19 | 10,26 | 1.808.000 | 10,60 | 10,22 | 10,58 | 00:00:00 | | 2014-12-22 | 10,32 | 715.200 | 10,54 | 10,28 | 10,35 | 00:00:00 | | 2014-12-23 | 10,62 | 868.400 | 10,69 | 10,28 | 10,30 | 00:00:00 | | 2014-12-24 | 10,62 | 0 | 10,62 | 10,62 | 10,62 | 00:00:00 | | 2014-12-25 | 10,62 | 0 | 10,62 | 10,62 | 10,62 | 00:00:00 | | 2014-12-26 | 10,62 | 0 | 10,62 | 10,62 | 10,62 | 00:00:00 | | 2014-12-29 | 10,48 | 655.300 | 10,71 | 10,29 | 10,63 | 00:00:00 | | 2014-12-30 | 10,51 | 505.000 | 10,61 | 10,42 | 10,53 | 00:00:00 | | 2014-12-31 | 10,51 | 0 | 10,51 | 10,51 | 10,51 | 00:00:00 | | 2015-01-01 | 10,51 | 0 | 10,51 | 10,51 | 10,51 | 00:00:00 | | 2015-01-02 | 10,50 | 700.400 | 10,69 | 10,42 | 10,56 | 00:00:00 | | 2015-01-05 | 9,97 | 1.226.500 | 10,65 | 9,97 | 10,45 | 00:00:00 | | 2015-01-06 | 9,75 | 1.709.900 | 10,07 | 9,75 | 10,06 | 00:00:00 | | 2015-01-07 | 10,05 | 2.468.500 | 10,32 | 9,76 | 9,77 | 00:00:00 | | 2015-01-08 | 10,27 | 1.332.600 | 10,36 | 10,06 | 10,20 | 00:00:00 | | 2015-01-09 | 10,01 | 1.089.200 | 10,45 | 9,91 | 10,19 | 00:00:00 | | 2015-01-12 | 10,08 | 682.400 | 10,20 | 9,91 | 10,14 | 00:00:00 | | 2015-01-13 | 10,11 | 1.041.300 | 10,24 | 9,91 | 10,07 | 00:00:00 | | 2015-01-14 | 9,63 | 2.776.700 | 10,05 | 9,63 | 10,02 | 00:00:00 | | 2015-01-15 | 9,70 | 2.056.100 | 9,80 | 9,50 | 9,73 | 00:00:00 | | 2015-01-16 | 9,80 | 1.255.600 | 9,85 | 9,63 | 9,63 | 00:00:00 | | 2015-01-19 | 9,97 | 914.600 | 9,99 | 9,81 | 9,81 | 00:00:00 | | 2015-01-20 | 10,11 | 987.900 | 10,18 | 9,97 | 9,97 | 00:00:00 | | 2015-01-21 | 9,98 | 1.259.400 | 10,15 | 9,84 | 10,08 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
