|
 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 | | 2015-05-13 | 14,33 | 920.100 | 14,48 | 14,01 | 14,06 | 00:00:00 | | 2015-05-14 | 14,40 | 763.800 | 14,53 | 14,18 | 14,22 | 00:00:00 | | 2015-05-15 | 14,72 | 1.366.300 | 14,85 | 14,35 | 14,52 | 00:00:00 | | 2015-05-18 | 14,38 | 700.500 | 14,70 | 14,35 | 14,70 | 00:00:00 | | 2015-05-19 | 14,49 | 526.800 | 14,58 | 14,43 | 14,50 | 00:00:00 | | 2015-05-20 | 14,49 | 587.000 | 14,54 | 14,31 | 14,54 | 00:00:00 | | 2015-05-21 | 14,63 | 819.000 | 14,63 | 14,28 | 14,47 | 00:00:00 | | 2015-05-22 | 14,56 | 262.700 | 14,69 | 14,46 | 14,55 | 00:00:00 | | 2015-05-25 | 14,18 | 724.000 | 14,48 | 14,03 | 14,48 | 00:00:00 | | 2015-05-26 | 14,04 | 1.049.800 | 14,26 | 13,85 | 14,16 | 00:00:00 | | 2015-05-27 | 14,28 | 1.796.900 | 14,28 | 13,71 | 14,02 | 00:00:00 | | 2015-05-28 | 14,25 | 934.300 | 14,45 | 14,08 | 14,26 | 00:00:00 | | 2015-05-29 | 13,93 | 967.100 | 14,33 | 13,93 | 14,29 | 00:00:00 | | 2015-06-01 | 14,05 | 1.052.700 | 14,30 | 14,00 | 14,26 | 00:00:00 | | 2015-06-02 | 13,89 | 905.800 | 14,10 | 13,84 | 14,07 | 00:00:00 | | 2015-06-03 | 13,86 | 1.522.800 | 14,10 | 13,73 | 13,83 | 00:00:00 | | 2015-06-04 | 13,66 | 955.300 | 13,85 | 13,50 | 13,83 | 00:00:00 | | 2015-06-05 | 13,30 | 1.568.900 | 13,61 | 12,97 | 13,57 | 00:00:00 | | 2015-06-08 | 13,24 | 603.500 | 13,36 | 13,14 | 13,31 | 00:00:00 | | 2015-06-09 | 13,21 | 1.223.700 | 13,33 | 12,89 | 13,16 | 00:00:00 | | 2015-06-10 | 13,14 | 1.107.100 | 13,18 | 13,01 | 13,15 | 00:00:00 | | 2015-06-11 | 13,14 | 2.072.800 | 13,19 | 12,93 | 13,08 | 00:00:00 | | 2015-06-12 | 12,95 | 1.441.400 | 13,13 | 12,73 | 13,08 | 00:00:00 | | 2015-06-15 | 12,77 | 1.200.500 | 12,87 | 12,73 | 12,78 | 00:00:00 | | 2015-06-16 | 12,70 | 898.300 | 12,79 | 12,48 | 12,70 | 00:00:00 | | 2015-06-17 | 12,52 | 706.800 | 12,85 | 12,52 | 12,68 | 00:00:00 | | 2015-06-18 | 12,70 | 1.321.500 | 12,70 | 12,20 | 12,51 | 00:00:00 | | 2015-06-19 | 12,77 | 1.640.100 | 12,88 | 12,61 | 12,64 | 00:00:00 | | 2015-06-22 | 13,19 | 1.403.200 | 13,19 | 12,85 | 13,05 | 00:00:00 | | 2015-06-23 | 13,07 | 1.079.700 | 13,35 | 13,03 | 13,29 | 00:00:00 | | 2015-06-24 | 12,82 | 921.500 | 13,10 | 12,76 | 13,05 | 00:00:00 | | 2015-06-25 | 12,84 | 794.500 | 12,99 | 12,69 | 12,73 | 00:00:00 | | 2015-06-26 | 13,04 | 700.400 | 13,09 | 12,72 | 12,79 | 00:00:00 | | 2015-06-29 | 12,29 | 1.510.400 | 12,63 | 12,15 | 12,38 | 00:00:00 | | 2015-06-30 | 12,77 | 2.340.300 | 13,01 | 12,51 | 12,54 | 00:00:00 | | 2015-07-01 | 13,12 | 1.670.600 | 13,25 | 12,84 | 12,95 | 00:00:00 | | 2015-07-02 | 13,05 | 1.173.200 | 13,16 | 12,95 | 13,13 | 00:00:00 | | 2015-07-03 | 12,97 | 482.200 | 13,10 | 12,77 | 13,01 | 00:00:00 | | 2015-07-06 | 12,60 | 730.900 | 12,77 | 12,45 | 12,68 | 00:00:00 | | 2015-07-07 | 12,07 | 1.334.900 | 12,77 | 12,02 | 12,65 | 00:00:00 | | 2015-07-08 | 12,60 | 1.153.700 | 12,60 | 12,09 | 12,09 | 00:00:00 | | 2015-07-09 | 12,90 | 1.071.100 | 13,04 | 12,61 | 12,69 | 00:00:00 | | 2015-07-10 | 13,37 | 985.500 | 13,39 | 13,06 | 13,16 | 00:00:00 | | 2015-07-13 | 13,72 | 940.100 | 13,74 | 13,35 | 13,47 | 00:00:00 | | 2015-07-14 | 13,55 | 1.878.200 | 13,85 | 13,50 | 13,70 | 00:00:00 | | 2015-07-15 | 13,90 | 1.076.000 | 14,00 | 13,49 | 13,60 | 00:00:00 | | 2015-07-16 | 14,04 | 824.200 | 14,15 | 13,91 | 14,00 | 00:00:00 | | 2015-07-17 | 13,99 | 486.400 | 14,24 | 13,96 | 14,18 | 00:00:00 | | 2015-07-20 | 13,99 | 951.100 | 14,21 | 13,93 | 13,99 | 00:00:00 | | 2015-07-21 | 14,11 | 1.506.400 | 14,35 | 14,09 | 14,12 | 00:00:00 | | 2015-07-22 | 14,50 | 1.103.000 | 14,51 | 14,01 | 14,05 | 00:00:00 | | 2015-07-23 | 14,54 | 2.179.700 | 15,31 | 14,50 | 14,72 | 00:00:00 | | 2015-07-24 | 14,56 | 1.218.600 | 14,89 | 14,50 | 14,52 | 00:00:00 | | 2015-07-27 | 14,12 | 1.742.500 | 14,55 | 14,10 | 14,50 | 00:00:00 | | 2015-07-28 | 14,58 | 1.346.300 | 14,73 | 14,20 | 14,21 | 00:00:00 | | 2015-07-29 | 15,48 | 4.818.600 | 15,95 | 15,27 | 15,89 | 00:00:00 | | 2015-07-30 | 15,63 | 2.451.600 | 15,75 | 15,55 | 15,63 | 00:00:00 | | 2015-07-31 | 15,55 | 1.811.700 | 15,68 | 15,18 | 15,68 | 00:00:00 | | 2015-08-03 | 15,81 | 1.207.300 | 15,96 | 15,53 | 15,58 | 00:00:00 | | 2015-08-04 | 15,78 | 2.030.300 | 15,88 | 15,32 | 15,74 | 00:00:00 | | 2015-08-05 | 15,91 | 2.513.300 | 16,30 | 15,78 | 15,95 | 00:00:00 | | 2015-08-06 | 15,92 | 1.064.600 | 16,16 | 15,92 | 15,94 | 00:00:00 | | 2015-08-07 | 15,90 | 764.200 | 16,03 | 15,84 | 15,97 | 00:00:00 | | 2015-08-10 | 16,05 | 746.600 | 16,10 | 15,75 | 16,00 | 00:00:00 | | 2015-08-11 | 16,05 | 944.000 | 16,28 | 15,98 | 16,05 | 00:00:00 | | 2015-08-12 | 15,37 | 1.707.000 | 16,05 | 15,27 | 15,91 | 00:00:00 | | 2015-08-13 | 16,15 | 1.529.000 | 16,20 | 15,66 | 15,66 | 00:00:00 | | 2015-08-14 | 16,18 | 793.600 | 16,29 | 16,06 | 16,15 | 00:00:00 | | 2015-08-17 | 16,45 | 1.037.100 | 16,50 | 16,20 | 16,25 | 00:00:00 | | 2015-08-18 | 16,43 | 883.400 | 16,47 | 16,22 | 16,34 | 00:00:00 | | 2015-08-19 | 16,27 | 1.379.600 | 16,48 | 16,23 | 16,34 | 00:00:00 | | 2015-08-20 | 15,65 | 1.604.400 | 16,28 | 15,51 | 16,24 | 00:00:00 | | 2015-08-21 | 15,06 | 2.242.600 | 15,92 | 15,01 | 15,40 | 00:00:00 | | 2015-08-24 | 14,10 | 2.521.900 | 14,69 | 13,57 | 14,60 | 00:00:00 | | 2015-08-25 | 14,95 | 1.854.900 | 15,00 | 14,16 | 14,30 | 00:00:00 | | 2015-08-26 | 14,98 | 1.051.700 | 15,26 | 14,44 | 14,70 | 00:00:00 | | 2015-08-27 | 15,23 | 1.069.500 | 15,44 | 15,17 | 15,31 | 00:00:00 | | 2015-08-28 | 15,12 | 720.200 | 15,30 | 14,97 | 15,29 | 00:00:00 | | 2015-08-31 | 15,19 | 792.400 | 15,24 | 14,84 | 15,04 | 00:00:00 | | 2015-09-01 | 14,75 | 1.027.800 | 15,10 | 14,71 | 14,97 | 00:00:00 | | 2015-09-02 | 14,76 | 1.982.300 | 15,23 | 14,67 | 14,84 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
