|
 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 | | 2015-01-21 | 9,98 | 1.259.400 | 10,15 | 9,84 | 10,08 | 00:00:00 | | 2015-01-22 | 10,35 | 1.979.200 | 10,35 | 9,91 | 9,96 | 00:00:00 | | 2015-01-23 | 10,60 | 1.772.600 | 10,76 | 10,35 | 10,35 | 00:00:00 | | 2015-01-26 | 10,68 | 1.744.100 | 10,74 | 10,38 | 10,50 | 00:00:00 | | 2015-01-27 | 10,49 | 1.337.300 | 10,84 | 10,45 | 10,73 | 00:00:00 | | 2015-01-28 | 10,41 | 1.301.900 | 10,65 | 10,27 | 10,63 | 00:00:00 | | 2015-01-29 | 10,66 | 1.336.200 | 10,66 | 10,26 | 10,36 | 00:00:00 | | 2015-01-30 | 10,88 | 1.345.600 | 10,91 | 10,64 | 10,67 | 00:00:00 | | 2015-02-02 | 11,21 | 2.096.700 | 11,33 | 10,94 | 10,95 | 00:00:00 | | 2015-02-03 | 11,61 | 1.766.000 | 11,61 | 11,26 | 11,26 | 00:00:00 | | 2015-02-04 | 11,98 | 1.526.000 | 11,99 | 11,46 | 11,62 | 00:00:00 | | 2015-02-05 | 11,71 | 1.321.000 | 11,89 | 11,55 | 11,85 | 00:00:00 | | 2015-02-06 | 11,53 | 1.209.000 | 11,90 | 11,41 | 11,73 | 00:00:00 | | 2015-02-09 | 11,52 | 888.300 | 11,64 | 11,32 | 11,43 | 00:00:00 | | 2015-02-10 | 11,51 | 1.104.000 | 11,74 | 11,36 | 11,55 | 00:00:00 | | 2015-02-11 | 11,26 | 1.123.700 | 11,51 | 11,22 | 11,49 | 00:00:00 | | 2015-02-12 | 11,90 | 2.122.000 | 12,07 | 11,27 | 11,30 | 00:00:00 | | 2015-02-13 | 11,65 | 1.045.500 | 12,02 | 11,65 | 11,90 | 00:00:00 | | 2015-02-16 | 12,26 | 2.300.100 | 12,34 | 11,62 | 11,67 | 00:00:00 | | 2015-02-17 | 12,71 | 2.253.500 | 12,81 | 12,10 | 12,14 | 00:00:00 | | 2015-02-18 | 12,61 | 2.267.600 | 13,10 | 12,53 | 12,78 | 00:00:00 | | 2015-02-19 | 12,45 | 1.507.500 | 12,66 | 12,31 | 12,63 | 00:00:00 | | 2015-02-20 | 12,72 | 1.080.900 | 12,79 | 12,36 | 12,36 | 00:00:00 | | 2015-02-23 | 12,62 | 1.138.100 | 12,85 | 12,50 | 12,78 | 00:00:00 | | 2015-02-24 | 12,60 | 1.523.000 | 12,81 | 12,55 | 12,64 | 00:00:00 | | 2015-02-25 | 12,58 | 781.200 | 12,66 | 12,47 | 12,60 | 00:00:00 | | 2015-02-26 | 12,60 | 500.400 | 12,61 | 12,49 | 12,53 | 00:00:00 | | 2015-02-27 | 12,62 | 496.400 | 12,70 | 12,53 | 12,60 | 00:00:00 | | 2015-03-02 | 12,31 | 1.827.500 | 12,83 | 12,30 | 12,62 | 00:00:00 | | 2015-03-03 | 12,37 | 1.922.400 | 12,54 | 12,21 | 12,38 | 00:00:00 | | 2015-03-04 | 12,32 | 1.279.300 | 12,39 | 12,13 | 12,37 | 00:00:00 | | 2015-03-05 | 12,70 | 1.620.600 | 12,75 | 12,36 | 12,36 | 00:00:00 | | 2015-03-06 | 12,88 | 1.357.800 | 12,97 | 12,72 | 12,73 | 00:00:00 | | 2015-03-09 | 12,74 | 1.389.600 | 12,92 | 12,68 | 12,78 | 00:00:00 | | 2015-03-10 | 12,54 | 1.431.500 | 12,85 | 12,35 | 12,76 | 00:00:00 | | 2015-03-11 | 12,68 | 1.087.700 | 12,81 | 12,60 | 12,60 | 00:00:00 | | 2015-03-12 | 12,81 | 796.800 | 12,88 | 12,73 | 12,73 | 00:00:00 | | 2015-03-13 | 13,07 | 1.284.200 | 13,08 | 12,84 | 12,90 | 00:00:00 | | 2015-03-16 | 13,29 | 1.651.400 | 13,32 | 13,00 | 13,11 | 00:00:00 | | 2015-03-17 | 13,03 | 1.845.700 | 13,39 | 13,03 | 13,28 | 00:00:00 | | 2015-03-18 | 13,28 | 1.773.200 | 13,54 | 12,76 | 13,06 | 00:00:00 | | 2015-03-19 | 13,29 | 1.321.300 | 13,49 | 13,13 | 13,24 | 00:00:00 | | 2015-03-20 | 13,45 | 2.775.600 | 13,53 | 13,11 | 13,38 | 00:00:00 | | 2015-03-23 | 13,43 | 1.234.100 | 13,51 | 13,26 | 13,49 | 00:00:00 | | 2015-03-24 | 13,67 | 1.705.000 | 13,70 | 13,40 | 13,46 | 00:00:00 | | 2015-03-25 | 13,47 | 956.000 | 13,74 | 13,45 | 13,67 | 00:00:00 | | 2015-03-26 | 13,28 | 1.283.000 | 13,43 | 13,02 | 13,40 | 00:00:00 | | 2015-03-27 | 13,23 | 1.019.500 | 13,40 | 13,08 | 13,31 | 00:00:00 | | 2015-03-30 | 13,55 | 964.200 | 13,55 | 13,24 | 13,27 | 00:00:00 | | 2015-03-31 | 13,95 | 1.950.600 | 13,97 | 13,65 | 13,67 | 00:00:00 | | 2015-04-01 | 13,79 | 2.967.600 | 13,87 | 13,51 | 13,68 | 00:00:00 | | 2015-04-02 | 13,76 | 621.200 | 13,83 | 13,62 | 13,79 | 00:00:00 | | 2015-04-03 | 13,76 | 0 | 13,76 | 13,76 | 13,76 | 00:00:00 | | 2015-04-06 | 13,76 | 0 | 13,76 | 13,76 | 13,76 | 00:00:00 | | 2015-04-07 | 13,88 | 963.300 | 13,92 | 13,78 | 13,82 | 00:00:00 | | 2015-04-08 | 14,01 | 1.345.700 | 14,01 | 13,80 | 13,90 | 00:00:00 | | 2015-04-09 | 14,35 | 1.249.700 | 14,37 | 14,07 | 14,08 | 00:00:00 | | 2015-04-10 | 14,45 | 1.886.400 | 14,50 | 14,20 | 14,35 | 00:00:00 | | 2015-04-13 | 14,55 | 1.201.200 | 14,67 | 14,35 | 14,48 | 00:00:00 | | 2015-04-14 | 14,36 | 1.662.400 | 14,62 | 14,26 | 14,46 | 00:00:00 | | 2015-04-15 | 14,52 | 1.618.100 | 14,80 | 14,38 | 14,42 | 00:00:00 | | 2015-04-16 | 13,99 | 1.225.700 | 14,55 | 13,96 | 14,51 | 00:00:00 | | 2015-04-17 | 13,62 | 1.094.600 | 14,09 | 13,58 | 13,99 | 00:00:00 | | 2015-04-20 | 14,25 | 1.985.400 | 14,28 | 13,71 | 13,84 | 00:00:00 | | 2015-04-21 | 14,30 | 1.966.400 | 14,41 | 13,88 | 14,37 | 00:00:00 | | 2015-04-22 | 14,11 | 1.184.000 | 14,44 | 14,02 | 14,36 | 00:00:00 | | 2015-04-23 | 14,38 | 1.843.400 | 14,71 | 14,27 | 14,66 | 00:00:00 | | 2015-04-24 | 14,42 | 1.945.900 | 14,61 | 14,38 | 14,49 | 00:00:00 | | 2015-04-27 | 14,59 | 908.400 | 14,69 | 14,21 | 14,53 | 00:00:00 | | 2015-04-28 | 14,74 | 1.768.600 | 14,91 | 14,41 | 14,68 | 00:00:00 | | 2015-04-29 | 14,34 | 1.425.600 | 14,80 | 14,17 | 14,80 | 00:00:00 | | 2015-04-30 | 14,43 | 1.117.500 | 14,49 | 14,12 | 14,23 | 00:00:00 | | 2015-05-01 | 14,43 | 0 | 14,43 | 14,43 | 14,43 | 00:00:00 | | 2015-05-04 | 14,63 | 1.250.600 | 14,67 | 14,11 | 14,32 | 00:00:00 | | 2015-05-05 | 14,50 | 1.003.600 | 14,75 | 14,47 | 14,54 | 00:00:00 | | 2015-05-06 | 14,08 | 1.502.900 | 14,62 | 13,99 | 14,45 | 00:00:00 | | 2015-05-07 | 14,25 | 1.804.400 | 14,25 | 13,83 | 14,00 | 00:00:00 | | 2015-05-08 | 14,49 | 1.222.200 | 14,54 | 14,22 | 14,41 | 00:00:00 | | 2015-05-11 | 14,35 | 826.100 | 14,66 | 14,32 | 14,39 | 00:00:00 | | 2015-05-12 | 13,96 | 1.597.400 | 14,21 | 13,87 | 14,18 | 00:00:00 | | 2015-05-13 | 14,33 | 920.100 | 14,48 | 14,01 | 14,06 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
