|
 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 | | 2015-12-23 | 16,72 | 544.100 | 16,77 | 16,35 | 16,52 | 00:00:00 | | 2015-12-24 | 16,72 | 0 | 16,72 | 16,72 | 16,72 | 00:00:00 | | 2015-12-25 | 16,72 | 0 | 16,72 | 16,72 | 16,72 | 00:00:00 | | 2015-12-28 | 16,70 | 342.800 | 16,89 | 16,64 | 16,64 | 00:00:00 | | 2015-12-29 | 16,90 | 423.800 | 16,99 | 16,80 | 16,85 | 00:00:00 | | 2015-12-30 | 16,60 | 1.214.300 | 16,77 | 16,11 | 16,77 | 00:00:00 | | 2015-12-31 | 16,60 | 0 | 16,60 | 16,60 | 16,60 | 00:00:00 | | 2016-01-01 | 16,60 | 0 | 16,60 | 16,60 | 16,60 | 00:00:00 | | 2016-01-04 | 16,30 | 867.000 | 16,47 | 16,12 | 16,35 | 00:00:00 | | 2016-01-05 | 16,58 | 635.300 | 16,58 | 16,20 | 16,42 | 00:00:00 | | 2016-01-06 | 16,30 | 761.700 | 16,65 | 16,28 | 16,61 | 00:00:00 | | 2016-01-07 | 15,62 | 1.379.100 | 16,24 | 15,46 | 15,98 | 00:00:00 | | 2016-01-08 | 15,20 | 1.073.900 | 15,76 | 15,08 | 15,60 | 00:00:00 | | 2016-01-11 | 14,89 | 1.014.600 | 15,09 | 14,79 | 15,08 | 00:00:00 | | 2016-01-12 | 14,51 | 1.390.500 | 15,09 | 14,51 | 14,86 | 00:00:00 | | 2016-01-13 | 14,57 | 1.072.600 | 14,82 | 14,43 | 14,62 | 00:00:00 | | 2016-01-14 | 14,13 | 947.200 | 14,45 | 14,03 | 14,38 | 00:00:00 | | 2016-01-15 | 13,67 | 1.231.100 | 14,15 | 13,54 | 14,06 | 00:00:00 | | 2016-01-18 | 13,45 | 1.106.800 | 13,92 | 13,38 | 13,70 | 00:00:00 | | 2016-01-19 | 13,72 | 661.900 | 13,78 | 13,46 | 13,74 | 00:00:00 | | 2016-01-20 | 12,73 | 1.023.800 | 13,41 | 12,65 | 13,35 | 00:00:00 | | 2016-01-21 | 13,39 | 1.359.800 | 13,41 | 12,57 | 12,79 | 00:00:00 | | 2016-01-22 | 14,00 | 1.616.500 | 14,27 | 13,46 | 13,63 | 00:00:00 | | 2016-01-25 | 13,69 | 936.000 | 14,21 | 13,56 | 14,18 | 00:00:00 | | 2016-01-26 | 14,33 | 1.442.000 | 14,59 | 13,27 | 13,47 | 00:00:00 | | 2016-01-27 | 14,20 | 952.300 | 14,50 | 13,86 | 14,42 | 00:00:00 | | 2016-01-28 | 13,54 | 991.100 | 14,32 | 13,44 | 14,12 | 00:00:00 | | 2016-01-29 | 13,91 | 589.200 | 13,91 | 13,58 | 13,81 | 00:00:00 | | 2016-02-01 | 13,99 | 1.283.700 | 14,26 | 13,88 | 13,96 | 00:00:00 | | 2016-02-02 | 13,58 | 1.146.300 | 14,07 | 13,38 | 14,04 | 00:00:00 | | 2016-02-03 | 12,90 | 1.308.000 | 13,60 | 12,80 | 13,55 | 00:00:00 | | 2016-02-04 | 13,31 | 1.431.700 | 13,34 | 12,65 | 13,02 | 00:00:00 | | 2016-02-05 | 13,46 | 1.876.100 | 14,03 | 13,21 | 13,37 | 00:00:00 | | 2016-02-08 | 12,45 | 1.362.200 | 13,49 | 12,44 | 13,39 | 00:00:00 | | 2016-02-09 | 12,28 | 1.468.000 | 12,49 | 11,75 | 12,45 | 00:00:00 | | 2016-02-10 | 13,16 | 1.437.700 | 13,19 | 12,24 | 12,44 | 00:00:00 | | 2016-02-11 | 12,27 | 1.654.400 | 13,02 | 12,23 | 13,02 | 00:00:00 | | 2016-02-12 | 12,10 | 2.206.400 | 12,60 | 11,67 | 12,60 | 00:00:00 | | 2016-02-15 | 12,62 | 2.202.200 | 12,74 | 12,11 | 12,40 | 00:00:00 | | 2016-02-16 | 12,55 | 1.070.200 | 12,80 | 12,30 | 12,73 | 00:00:00 | | 2016-02-17 | 12,94 | 1.522.300 | 13,08 | 12,31 | 12,55 | 00:00:00 | | 2016-02-18 | 13,45 | 1.124.200 | 13,57 | 12,81 | 12,99 | 00:00:00 | | 2016-02-19 | 13,47 | 817.000 | 13,60 | 13,21 | 13,57 | 00:00:00 | | 2016-02-22 | 13,91 | 820.800 | 14,04 | 13,60 | 13,66 | 00:00:00 | | 2016-02-23 | 13,46 | 602.100 | 14,02 | 13,44 | 13,76 | 00:00:00 | | 2016-02-24 | 13,17 | 921.100 | 13,57 | 13,05 | 13,41 | 00:00:00 | | 2016-02-25 | 13,58 | 637.100 | 13,70 | 13,29 | 13,35 | 00:00:00 | | 2016-02-26 | 14,05 | 544.400 | 14,06 | 13,61 | 13,70 | 00:00:00 | | 2016-02-29 | 14,09 | 703.600 | 14,21 | 13,78 | 13,95 | 00:00:00 | | 2016-03-01 | 14,47 | 497.700 | 14,54 | 14,06 | 14,12 | 00:00:00 | | 2016-03-02 | 14,31 | 862.900 | 14,74 | 14,16 | 14,55 | 00:00:00 | | 2016-03-03 | 14,33 | 584.100 | 14,42 | 14,09 | 14,42 | 00:00:00 | | 2016-03-04 | 14,38 | 620.100 | 14,45 | 14,15 | 14,43 | 00:00:00 | | 2016-03-07 | 14,31 | 479.400 | 14,36 | 14,10 | 14,34 | 00:00:00 | | 2016-03-08 | 14,76 | 1.677.300 | 14,96 | 14,14 | 14,30 | 00:00:00 | | 2016-03-09 | 14,55 | 901.400 | 15,10 | 14,43 | 14,71 | 00:00:00 | | 2016-03-10 | 14,51 | 988.300 | 15,23 | 14,30 | 14,56 | 00:00:00 | | 2016-03-11 | 15,01 | 758.800 | 15,10 | 14,70 | 14,70 | 00:00:00 | | 2016-03-14 | 15,46 | 1.000.700 | 15,49 | 15,08 | 15,10 | 00:00:00 | | 2016-03-15 | 14,91 | 884.300 | 15,37 | 14,86 | 15,31 | 00:00:00 | | 2016-03-16 | 14,88 | 648.000 | 15,13 | 14,78 | 14,92 | 00:00:00 | | 2016-03-17 | 14,98 | 657.500 | 15,19 | 14,62 | 15,07 | 00:00:00 | | 2016-03-18 | 15,01 | 731.800 | 15,09 | 14,71 | 14,96 | 00:00:00 | | 2016-03-21 | 15,13 | 801.500 | 15,44 | 14,91 | 14,91 | 00:00:00 | | 2016-03-22 | 15,10 | 681.200 | 15,13 | 14,75 | 15,02 | 00:00:00 | | 2016-03-23 | 15,06 | 984.400 | 15,55 | 14,97 | 15,19 | 00:00:00 | | 2016-03-24 | 14,57 | 1.118.300 | 15,02 | 14,34 | 15,01 | 00:00:00 | | 2016-03-25 | 14,57 | 0 | 14,57 | 14,57 | 14,57 | 00:00:00 | | 2016-03-28 | 14,57 | 0 | 14,57 | 14,57 | 14,57 | 00:00:00 | | 2016-03-29 | 15,22 | 837.400 | 15,25 | 14,56 | 14,58 | 00:00:00 | | 2016-03-30 | 15,39 | 645.400 | 15,48 | 15,23 | 15,34 | 00:00:00 | | 2016-03-31 | 15,19 | 612.900 | 15,37 | 15,16 | 15,30 | 00:00:00 | | 2016-04-01 | 15,33 | 638.400 | 15,41 | 15,02 | 15,07 | 00:00:00 | | 2016-04-04 | 15,04 | 604.900 | 15,54 | 14,97 | 15,50 | 00:00:00 | | 2016-04-05 | 15,14 | 696.400 | 15,24 | 14,81 | 14,83 | 00:00:00 | | 2016-04-06 | 15,25 | 576.500 | 15,41 | 15,06 | 15,40 | 00:00:00 | | 2016-04-07 | 14,98 | 901.600 | 15,35 | 14,90 | 15,30 | 00:00:00 | | 2016-04-08 | 15,51 | 857.200 | 15,83 | 15,07 | 15,12 | 00:00:00 | | 2016-04-11 | 15,61 | 544.300 | 15,69 | 15,32 | 15,43 | 00:00:00 | | 2016-04-12 | 15,62 | 853.900 | 15,71 | 15,18 | 15,58 | 00:00:00 | | 2016-04-13 | 15,68 | 1.044.700 | 15,90 | 15,40 | 15,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
