|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 9,01 | 157.500 | 9,33 | 9,01 | 9,22 | 00:00:00 | | 2001-03-27 | 9,26 | 297.500 | 9,37 | 9,09 | 9,09 | 00:00:00 | | 2001-03-28 | 9,55 | 430.700 | 9,94 | 9,31 | 9,38 | 00:00:00 | | 2001-03-29 | 9,62 | 126.700 | 9,66 | 9,47 | 9,47 | 00:00:00 | | 2001-03-30 | 9,36 | 400.000 | 9,67 | 9,36 | 9,47 | 00:00:00 | | 2001-04-02 | 9,54 | 388.700 | 9,65 | 9,46 | 9,60 | 00:00:00 | | 2001-04-03 | 9,59 | 111.000 | 9,65 | 9,49 | 9,49 | 00:00:00 | | 2001-04-04 | 9,65 | 138.700 | 9,65 | 9,45 | 9,49 | 00:00:00 | | 2001-04-05 | 9,95 | 213.700 | 9,95 | 9,60 | 9,73 | 00:00:00 | | 2001-04-06 | 10,15 | 277.000 | 10,35 | 9,90 | 9,90 | 00:00:00 | | 2001-04-09 | 10,11 | 120.200 | 10,20 | 9,91 | 9,91 | 00:00:00 | | 2001-04-10 | 10,05 | 147.000 | 10,20 | 10,02 | 10,20 | 00:00:00 | | 2001-04-11 | 10,09 | 106.000 | 10,19 | 10,01 | 10,01 | 00:00:00 | | 2001-04-12 | 10,17 | 106.200 | 10,18 | 10,09 | 10,10 | 00:00:00 | | 2001-04-13 | 10,17 | 0 | 10,17 | 10,17 | 10,17 | 00:00:00 | | 2001-04-16 | 10,17 | 0 | 10,17 | 10,17 | 10,17 | 00:00:00 | | 2001-04-17 | 10,14 | 152.500 | 10,24 | 10,09 | 10,15 | 00:00:00 | | 2001-04-18 | 10,24 | 218.200 | 10,25 | 10,12 | 10,23 | 00:00:00 | | 2001-04-19 | 9,97 | 167.000 | 10,20 | 9,94 | 10,20 | 00:00:00 | | 2001-04-20 | 9,85 | 278.000 | 10,13 | 9,79 | 10,00 | 00:00:00 | | 2001-04-23 | 10,09 | 149.000 | 10,15 | 9,93 | 10,00 | 00:00:00 | | 2001-04-24 | 10,15 | 267.500 | 10,30 | 10,00 | 10,01 | 00:00:00 | | 2001-04-25 | 10,25 | 9.700 | 10,25 | 10,02 | 10,02 | 00:00:00 | | 2001-04-26 | 10,11 | 151.500 | 10,34 | 10,10 | 10,10 | 00:00:00 | | 2001-04-27 | 10,03 | 102.500 | 10,23 | 10,03 | 10,12 | 00:00:00 | | 2001-04-30 | 10,20 | 108.200 | 10,20 | 10,09 | 10,20 | 00:00:00 | | 2001-05-01 | 10,20 | 0 | 10,20 | 10,20 | 10,20 | 00:00:00 | | 2001-05-02 | 10,28 | 384.500 | 10,41 | 10,15 | 10,19 | 00:00:00 | | 2001-05-03 | 10,18 | 284.500 | 10,50 | 10,17 | 10,50 | 00:00:00 | | 2001-05-04 | 10,38 | 227.500 | 10,47 | 10,25 | 10,35 | 00:00:00 | | 2001-05-07 | 10,38 | 0 | 10,38 | 10,38 | 10,38 | 00:00:00 | | 2001-05-08 | 10,37 | 123.200 | 10,43 | 10,27 | 10,40 | 00:00:00 | | 2001-05-09 | 10,48 | 692.700 | 10,48 | 10,35 | 10,38 | 00:00:00 | | 2001-05-10 | 10,85 | 571.500 | 10,85 | 10,41 | 10,50 | 00:00:00 | | 2001-05-11 | 10,94 | 683.200 | 10,94 | 10,55 | 10,75 | 00:00:00 | | 2001-05-14 | 11,37 | 792.500 | 11,37 | 10,76 | 10,85 | 00:00:00 | | 2001-05-15 | 11,05 | 609.500 | 11,44 | 11,00 | 11,33 | 00:00:00 | | 2001-05-16 | 11,33 | 618.500 | 11,35 | 10,90 | 10,90 | 00:00:00 | | 2001-05-17 | 11,30 | 715.000 | 11,50 | 11,26 | 11,45 | 00:00:00 | | 2001-05-18 | 11,60 | 426.000 | 11,60 | 11,20 | 11,20 | 00:00:00 | | 2001-05-21 | 11,82 | 777.000 | 11,82 | 11,35 | 11,37 | 00:00:00 | | 2001-05-22 | 11,50 | 370.500 | 11,80 | 11,38 | 11,70 | 00:00:00 | | 2001-05-23 | 11,60 | 304.200 | 11,60 | 11,26 | 11,32 | 00:00:00 | | 2001-05-24 | 11,40 | 177.000 | 11,57 | 11,28 | 11,41 | 00:00:00 | | 2001-05-25 | 11,46 | 221.500 | 11,53 | 11,31 | 11,40 | 00:00:00 | | 2001-05-28 | 11,44 | 195.500 | 11,52 | 11,44 | 11,45 | 00:00:00 | | 2001-05-29 | 11,26 | 390.200 | 11,41 | 11,20 | 11,41 | 00:00:00 | | 2001-05-30 | 11,30 | 230.000 | 11,34 | 11,25 | 11,30 | 00:00:00 | | 2001-05-31 | 11,34 | 566.700 | 11,44 | 11,30 | 11,30 | 00:00:00 | | 2001-06-01 | 11,37 | 226.500 | 11,55 | 11,37 | 11,44 | 00:00:00 | | 2001-06-04 | 11,70 | 430.200 | 11,73 | 11,40 | 11,40 | 00:00:00 | | 2001-06-05 | 11,67 | 338.500 | 11,72 | 11,60 | 11,70 | 00:00:00 | | 2001-06-06 | 12,00 | 1.112.200 | 12,02 | 11,75 | 11,79 | 00:00:00 | | 2001-06-07 | 12,00 | 719.200 | 12,04 | 11,80 | 12,00 | 00:00:00 | | 2001-06-08 | 12,05 | 1.013.500 | 12,15 | 11,92 | 11,99 | 00:00:00 | | 2001-06-11 | 11,91 | 373.000 | 12,08 | 11,86 | 12,00 | 00:00:00 | | 2001-06-12 | 11,78 | 182.700 | 11,95 | 11,78 | 11,93 | 00:00:00 | | 2001-06-13 | 11,98 | 489.000 | 12,09 | 11,88 | 11,90 | 00:00:00 | | 2001-06-14 | 11,70 | 248.700 | 12,05 | 11,70 | 12,00 | 00:00:00 | | 2001-06-15 | 11,80 | 205.700 | 11,89 | 11,67 | 11,74 | 00:00:00 | | 2001-06-18 | 11,65 | 133.000 | 11,80 | 11,65 | 11,80 | 00:00:00 | | 2001-06-19 | 11,87 | 278.700 | 11,98 | 11,63 | 11,65 | 00:00:00 | | 2001-06-20 | 11,51 | 348.200 | 11,84 | 11,40 | 11,80 | 00:00:00 | | 2001-06-21 | 11,53 | 148.700 | 11,68 | 11,31 | 11,50 | 00:00:00 | | 2001-06-22 | 11,65 | 105.500 | 11,68 | 11,54 | 11,62 | 00:00:00 | | 2001-06-25 | 10,00 | 2.438.500 | 11,64 | 9,97 | 10,43 | 00:00:00 | | 2001-06-26 | 8,99 | 3.145.200 | 10,00 | 8,95 | 9,03 | 00:00:00 | | 2001-06-27 | 8,82 | 3.446.500 | 9,14 | 8,55 | 9,14 | 00:00:00 | | 2001-06-28 | 9,25 | 996.200 | 9,25 | 8,82 | 8,92 | 00:00:00 | | 2001-06-29 | 9,26 | 756.500 | 9,31 | 9,05 | 9,28 | 00:00:00 | | 2001-07-02 | 9,10 | 501.500 | 9,27 | 9,05 | 9,23 | 00:00:00 | | 2001-07-03 | 9,08 | 418.200 | 9,10 | 9,01 | 9,07 | 00:00:00 | | 2001-07-04 | 9,09 | 202.700 | 9,15 | 9,05 | 9,12 | 00:00:00 | | 2001-07-05 | 9,00 | 345.000 | 9,13 | 8,97 | 9,13 | 00:00:00 | | 2001-07-06 | 8,88 | 301.200 | 9,02 | 8,82 | 8,99 | 00:00:00 | | 2001-07-09 | 8,70 | 372.500 | 8,93 | 8,65 | 8,92 | 00:00:00 | | 2001-07-10 | 8,94 | 186.700 | 8,94 | 8,68 | 8,74 | 00:00:00 | | 2001-07-11 | 8,85 | 333.500 | 8,88 | 8,73 | 8,88 | 00:00:00 | | 2001-07-12 | 9,05 | 252.200 | 9,05 | 8,78 | 8,92 | 00:00:00 | | 2001-07-13 | 9,05 | 0 | 9,05 | 9,05 | 9,05 | 00:00:00 | | 2001-07-16 | 9,19 | 122.200 | 9,25 | 9,13 | 9,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
