|
 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 | | 2015-09-02 | 14,76 | 1.982.300 | 15,23 | 14,67 | 14,84 | 00:00:00 | | 2015-09-03 | 15,41 | 1.817.200 | 15,44 | 14,77 | 14,90 | 00:00:00 | | 2015-09-04 | 14,99 | 1.348.500 | 15,25 | 14,87 | 15,20 | 00:00:00 | | 2015-09-07 | 14,94 | 361.700 | 15,19 | 14,83 | 15,08 | 00:00:00 | | 2015-09-08 | 15,24 | 933.200 | 15,25 | 14,88 | 15,06 | 00:00:00 | | 2015-09-09 | 15,76 | 1.499.300 | 15,89 | 15,61 | 15,65 | 00:00:00 | | 2015-09-10 | 15,49 | 1.545.800 | 15,68 | 15,30 | 15,64 | 00:00:00 | | 2015-09-11 | 15,33 | 724.700 | 15,60 | 15,19 | 15,56 | 00:00:00 | | 2015-09-14 | 15,50 | 986.800 | 15,60 | 15,11 | 15,36 | 00:00:00 | | 2015-09-15 | 15,47 | 852.600 | 15,69 | 15,09 | 15,56 | 00:00:00 | | 2015-09-16 | 15,59 | 727.300 | 15,83 | 15,54 | 15,63 | 00:00:00 | | 2015-09-17 | 15,78 | 619.700 | 15,84 | 15,56 | 15,66 | 00:00:00 | | 2015-09-18 | 15,57 | 641.900 | 15,73 | 15,36 | 15,73 | 00:00:00 | | 2015-09-21 | 16,08 | 804.900 | 16,12 | 15,78 | 15,81 | 00:00:00 | | 2015-09-22 | 15,59 | 1.066.600 | 16,15 | 15,47 | 16,11 | 00:00:00 | | 2015-09-23 | 15,65 | 1.223.600 | 15,84 | 15,40 | 15,59 | 00:00:00 | | 2015-09-24 | 14,73 | 2.385.800 | 15,45 | 14,59 | 15,45 | 00:00:00 | | 2015-09-25 | 15,25 | 1.299.800 | 15,31 | 14,88 | 14,96 | 00:00:00 | | 2015-09-28 | 14,89 | 596.400 | 15,18 | 14,85 | 15,12 | 00:00:00 | | 2015-09-29 | 14,56 | 859.300 | 14,73 | 14,26 | 14,71 | 00:00:00 | | 2015-09-30 | 14,94 | 707.600 | 14,99 | 14,52 | 14,83 | 00:00:00 | | 2015-10-01 | 14,85 | 642.500 | 15,35 | 14,78 | 15,22 | 00:00:00 | | 2015-10-02 | 14,90 | 815.300 | 15,14 | 14,58 | 15,02 | 00:00:00 | | 2015-10-05 | 15,40 | 748.300 | 15,41 | 15,01 | 15,16 | 00:00:00 | | 2015-10-06 | 15,51 | 758.600 | 15,57 | 15,36 | 15,44 | 00:00:00 | | 2015-10-07 | 15,29 | 840.800 | 15,54 | 15,17 | 15,50 | 00:00:00 | | 2015-10-08 | 15,15 | 735.500 | 15,42 | 15,08 | 15,26 | 00:00:00 | | 2015-10-09 | 14,83 | 1.339.000 | 15,29 | 14,76 | 15,25 | 00:00:00 | | 2015-10-12 | 14,60 | 1.045.200 | 14,90 | 14,39 | 14,89 | 00:00:00 | | 2015-10-13 | 14,78 | 908.000 | 14,88 | 14,27 | 14,59 | 00:00:00 | | 2015-10-14 | 14,41 | 2.635.400 | 14,83 | 14,35 | 14,73 | 00:00:00 | | 2015-10-15 | 14,76 | 1.249.200 | 14,79 | 14,30 | 14,50 | 00:00:00 | | 2015-10-16 | 14,84 | 553.100 | 14,94 | 14,69 | 14,80 | 00:00:00 | | 2015-10-19 | 15,22 | 917.100 | 15,26 | 14,77 | 14,77 | 00:00:00 | | 2015-10-20 | 15,08 | 980.000 | 15,25 | 14,76 | 15,19 | 00:00:00 | | 2015-10-21 | 15,40 | 1.287.900 | 15,57 | 14,79 | 15,15 | 00:00:00 | | 2015-10-22 | 15,49 | 1.015.600 | 15,55 | 15,17 | 15,31 | 00:00:00 | | 2015-10-23 | 16,01 | 1.366.100 | 16,13 | 15,51 | 15,56 | 00:00:00 | | 2015-10-26 | 16,02 | 980.000 | 16,30 | 15,92 | 15,94 | 00:00:00 | | 2015-10-27 | 15,47 | 834.200 | 16,18 | 15,47 | 15,95 | 00:00:00 | | 2015-10-28 | 15,50 | 924.200 | 15,79 | 15,38 | 15,61 | 00:00:00 | | 2015-10-29 | 15,26 | 792.200 | 15,62 | 15,20 | 15,61 | 00:00:00 | | 2015-10-30 | 15,39 | 764.400 | 15,50 | 15,22 | 15,36 | 00:00:00 | | 2015-11-02 | 15,38 | 843.500 | 15,55 | 15,08 | 15,18 | 00:00:00 | | 2015-11-03 | 15,41 | 729.800 | 15,57 | 15,37 | 15,45 | 00:00:00 | | 2015-11-04 | 15,35 | 871.500 | 15,62 | 15,33 | 15,45 | 00:00:00 | | 2015-11-05 | 15,50 | 591.700 | 15,52 | 15,23 | 15,38 | 00:00:00 | | 2015-11-06 | 16,08 | 1.743.800 | 16,14 | 15,45 | 15,45 | 00:00:00 | | 2015-11-09 | 15,95 | 686.100 | 16,32 | 15,91 | 16,20 | 00:00:00 | | 2015-11-10 | 16,10 | 1.082.200 | 16,18 | 15,66 | 16,13 | 00:00:00 | | 2015-11-11 | 16,38 | 824.200 | 16,42 | 16,14 | 16,15 | 00:00:00 | | 2015-11-12 | 16,07 | 898.800 | 16,48 | 16,02 | 16,39 | 00:00:00 | | 2015-11-13 | 16,15 | 1.042.400 | 16,28 | 15,90 | 16,00 | 00:00:00 | | 2015-11-16 | 16,44 | 688.000 | 16,48 | 15,78 | 15,88 | 00:00:00 | | 2015-11-17 | 17,13 | 1.962.200 | 17,18 | 16,53 | 16,54 | 00:00:00 | | 2015-11-18 | 17,29 | 881.200 | 17,35 | 17,00 | 17,10 | 00:00:00 | | 2015-11-19 | 17,18 | 892.400 | 17,46 | 17,11 | 17,36 | 00:00:00 | | 2015-11-20 | 17,09 | 754.900 | 17,28 | 17,06 | 17,20 | 00:00:00 | | 2015-11-23 | 17,22 | 1.230.000 | 17,51 | 17,12 | 17,16 | 00:00:00 | | 2015-11-24 | 16,95 | 1.369.300 | 17,28 | 16,67 | 17,25 | 00:00:00 | | 2015-11-25 | 17,10 | 997.600 | 17,18 | 16,96 | 17,06 | 00:00:00 | | 2015-11-26 | 17,67 | 695.000 | 17,79 | 17,11 | 17,15 | 00:00:00 | | 2015-11-27 | 17,14 | 1.803.500 | 17,35 | 16,79 | 17,33 | 00:00:00 | | 2015-11-30 | 17,01 | 596.300 | 17,26 | 17,01 | 17,07 | 00:00:00 | | 2015-12-01 | 17,19 | 565.700 | 17,24 | 17,08 | 17,16 | 00:00:00 | | 2015-12-02 | 16,99 | 457.300 | 17,20 | 16,95 | 17,19 | 00:00:00 | | 2015-12-03 | 16,57 | 740.200 | 17,07 | 16,50 | 17,01 | 00:00:00 | | 2015-12-04 | 16,53 | 1.055.800 | 16,84 | 16,42 | 16,69 | 00:00:00 | | 2015-12-07 | 16,91 | 484.800 | 16,91 | 16,58 | 16,69 | 00:00:00 | | 2015-12-08 | 16,39 | 836.200 | 16,97 | 16,23 | 16,91 | 00:00:00 | | 2015-12-09 | 16,50 | 487.200 | 16,64 | 16,30 | 16,48 | 00:00:00 | | 2015-12-10 | 16,63 | 494.400 | 16,78 | 16,38 | 16,52 | 00:00:00 | | 2015-12-11 | 16,26 | 515.400 | 16,69 | 16,05 | 16,64 | 00:00:00 | | 2015-12-14 | 15,52 | 867.200 | 16,37 | 15,50 | 16,24 | 00:00:00 | | 2015-12-15 | 15,81 | 906.100 | 15,86 | 15,55 | 15,70 | 00:00:00 | | 2015-12-16 | 16,13 | 586.700 | 16,23 | 15,60 | 15,81 | 00:00:00 | | 2015-12-17 | 16,62 | 680.000 | 16,65 | 16,37 | 16,39 | 00:00:00 | | 2015-12-18 | 16,41 | 467.300 | 16,52 | 16,25 | 16,35 | 00:00:00 | | 2015-12-21 | 16,12 | 471.300 | 16,47 | 16,12 | 16,39 | 00:00:00 | | 2015-12-22 | 16,40 | 691.800 | 16,73 | 16,33 | 16,44 | 00:00:00 | | 2015-12-23 | 16,72 | 544.100 | 16,77 | 16,35 | 16,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
