|
 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 | | 2016-04-13 | 15,68 | 1.044.700 | 15,90 | 15,40 | 15,80 | 00:00:00 | | 2016-04-14 | 16,12 | 1.029.200 | 16,12 | 15,51 | 15,75 | 00:00:00 | | 2016-04-15 | 15,96 | 865.400 | 16,15 | 15,82 | 16,11 | 00:00:00 | | 2016-04-18 | 16,10 | 789.400 | 16,16 | 15,68 | 15,77 | 00:00:00 | | 2016-04-19 | 16,75 | 1.449.300 | 16,75 | 16,17 | 16,24 | 00:00:00 | | 2016-04-20 | 16,94 | 1.114.800 | 17,00 | 16,57 | 16,65 | 00:00:00 | | 2016-04-21 | 17,03 | 1.082.200 | 17,09 | 16,80 | 16,99 | 00:00:00 | | 2016-04-22 | 16,72 | 836.900 | 17,06 | 16,57 | 17,03 | 00:00:00 | | 2016-04-25 | 16,54 | 691.600 | 16,72 | 16,23 | 16,56 | 00:00:00 | | 2016-04-26 | 16,54 | 1.055.000 | 16,96 | 16,52 | 16,67 | 00:00:00 | | 2016-04-27 | 16,65 | 357.400 | 16,71 | 16,40 | 16,50 | 00:00:00 | | 2016-04-28 | 16,74 | 515.200 | 16,81 | 16,51 | 16,51 | 00:00:00 | | 2016-04-29 | 16,54 | 659.600 | 16,86 | 16,47 | 16,51 | 00:00:00 | | 2016-05-02 | 16,55 | 300.900 | 16,70 | 16,41 | 16,69 | 00:00:00 | | 2016-05-03 | 16,39 | 576.200 | 16,58 | 16,28 | 16,48 | 00:00:00 | | 2016-05-04 | 16,43 | 904.500 | 16,81 | 16,30 | 16,30 | 00:00:00 | | 2016-05-05 | 16,31 | 510.800 | 16,53 | 16,03 | 16,50 | 00:00:00 | | 2016-05-06 | 16,18 | 1.062.300 | 16,67 | 16,08 | 16,30 | 00:00:00 | | 2016-05-09 | 16,22 | 654.400 | 16,64 | 16,09 | 16,45 | 00:00:00 | | 2016-05-10 | 16,85 | 936.400 | 16,85 | 16,35 | 16,41 | 00:00:00 | | 2016-05-11 | 16,88 | 758.200 | 16,96 | 16,70 | 16,84 | 00:00:00 | | 2016-05-12 | 16,60 | 729.500 | 16,95 | 16,60 | 16,80 | 00:00:00 | | 2016-05-13 | 16,64 | 660.000 | 16,93 | 16,27 | 16,48 | 00:00:00 | | 2016-05-16 | 17,03 | 518.200 | 17,12 | 16,48 | 16,48 | 00:00:00 | | 2016-05-17 | 16,98 | 709.700 | 17,18 | 16,80 | 17,13 | 00:00:00 | | 2016-05-18 | 17,15 | 1.102.500 | 17,34 | 16,76 | 16,81 | 00:00:00 | | 2016-05-19 | 17,19 | 761.800 | 17,35 | 16,96 | 17,00 | 00:00:00 | | 2016-05-20 | 17,31 | 692.700 | 17,40 | 17,05 | 17,31 | 00:00:00 | | 2016-05-23 | 17,26 | 689.000 | 17,48 | 17,10 | 17,35 | 00:00:00 | | 2016-05-24 | 17,49 | 613.000 | 17,56 | 17,15 | 17,15 | 00:00:00 | | 2016-05-25 | 17,76 | 980.400 | 17,98 | 17,62 | 17,65 | 00:00:00 | | 2016-05-26 | 17,85 | 552.000 | 17,88 | 17,62 | 17,70 | 00:00:00 | | 2016-05-27 | 18,22 | 710.200 | 18,23 | 17,76 | 17,76 | 00:00:00 | | 2016-05-30 | 18,20 | 636.300 | 18,38 | 18,01 | 18,30 | 00:00:00 | | 2016-05-31 | 17,86 | 535.700 | 18,26 | 17,86 | 18,14 | 00:00:00 | | 2016-06-01 | 17,92 | 443.800 | 18,17 | 17,73 | 17,87 | 00:00:00 | | 2016-06-02 | 17,86 | 358.300 | 18,00 | 17,69 | 17,92 | 00:00:00 | | 2016-06-03 | 17,61 | 684.300 | 18,03 | 17,56 | 17,96 | 00:00:00 | | 2016-06-06 | 17,86 | 384.600 | 17,95 | 17,60 | 17,60 | 00:00:00 | | 2016-06-07 | 18,05 | 493.100 | 18,34 | 17,92 | 17,92 | 00:00:00 | | 2016-06-08 | 17,88 | 336.800 | 18,07 | 17,83 | 18,05 | 00:00:00 | | 2016-06-09 | 17,14 | 1.362.900 | 17,83 | 17,13 | 17,82 | 00:00:00 | | 2016-06-10 | 16,46 | 845.400 | 17,15 | 16,46 | 17,11 | 00:00:00 | | 2016-06-13 | 16,17 | 742.800 | 16,42 | 15,93 | 16,24 | 00:00:00 | | 2016-06-14 | 15,91 | 902.200 | 16,06 | 15,81 | 15,99 | 00:00:00 | | 2016-06-15 | 15,88 | 852.200 | 16,17 | 15,75 | 16,04 | 00:00:00 | | 2016-06-16 | 15,62 | 796.400 | 15,85 | 15,52 | 15,57 | 00:00:00 | | 2016-06-17 | 15,93 | 705.300 | 16,01 | 15,68 | 15,68 | 00:00:00 | | 2016-06-20 | 16,35 | 1.135.000 | 16,51 | 16,04 | 16,40 | 00:00:00 | | 2016-06-21 | 16,35 | 912.100 | 16,47 | 16,24 | 16,45 | 00:00:00 | | 2016-06-22 | 16,47 | 800.700 | 16,62 | 16,25 | 16,48 | 00:00:00 | | 2016-06-23 | 16,96 | 733.200 | 16,97 | 16,41 | 16,58 | 00:00:00 | | 2016-06-24 | 15,58 | 1.394.300 | 16,14 | 15,10 | 15,10 | 00:00:00 | | 2016-06-27 | 14,48 | 1.113.600 | 15,54 | 14,36 | 15,48 | 00:00:00 | | 2016-06-28 | 14,90 | 1.314.400 | 14,97 | 14,36 | 14,75 | 00:00:00 | | 2016-06-29 | 14,92 | 1.034.400 | 15,36 | 14,77 | 15,16 | 00:00:00 | | 2016-06-30 | 15,68 | 1.202.200 | 15,73 | 14,68 | 14,86 | 00:00:00 | | 2016-07-01 | 16,29 | 1.207.000 | 16,37 | 15,70 | 15,78 | 00:00:00 | | 2016-07-04 | 16,03 | 557.300 | 16,41 | 15,97 | 16,36 | 00:00:00 | | 2016-07-05 | 15,73 | 468.400 | 16,02 | 15,63 | 16,02 | 00:00:00 | | 2016-07-06 | 15,28 | 903.800 | 15,62 | 14,83 | 15,57 | 00:00:00 | | 2016-07-07 | 15,19 | 900.300 | 15,50 | 14,98 | 15,33 | 00:00:00 | | 2016-07-08 | 15,76 | 624.000 | 15,81 | 15,09 | 15,09 | 00:00:00 | | 2016-07-11 | 16,49 | 1.110.300 | 16,57 | 15,82 | 15,82 | 00:00:00 | | 2016-07-12 | 16,68 | 901.500 | 16,68 | 16,27 | 16,58 | 00:00:00 | | 2016-07-13 | 16,69 | 762.100 | 16,89 | 16,53 | 16,68 | 00:00:00 | | 2016-07-14 | 17,20 | 1.081.200 | 17,30 | 16,75 | 16,96 | 00:00:00 | | 2016-07-15 | 17,06 | 548.700 | 17,23 | 16,87 | 17,14 | 00:00:00 | | 2016-07-18 | 17,26 | 414.900 | 17,34 | 16,97 | 17,15 | 00:00:00 | | 2016-07-19 | 17,25 | 804.100 | 17,43 | 17,11 | 17,31 | 00:00:00 | | 2016-07-20 | 17,26 | 284.000 | 17,37 | 17,13 | 17,37 | 00:00:00 | | 2016-07-21 | 17,43 | 398.800 | 17,44 | 17,11 | 17,32 | 00:00:00 | | 2016-07-22 | 17,59 | 518.200 | 17,78 | 17,23 | 17,30 | 00:00:00 | | 2016-07-25 | 17,40 | 291.800 | 17,71 | 17,40 | 17,59 | 00:00:00 | | 2016-07-26 | 17,70 | 422.800 | 17,71 | 17,33 | 17,52 | 00:00:00 | | 2016-07-27 | 17,91 | 465.500 | 17,91 | 17,65 | 17,72 | 00:00:00 | | 2016-07-28 | 17,75 | 341.600 | 17,95 | 17,62 | 17,87 | 00:00:00 | | 2016-07-29 | 17,92 | 770.400 | 18,30 | 17,68 | 17,81 | 00:00:00 | | 2016-08-01 | 17,85 | 767.600 | 18,34 | 17,76 | 18,16 | 00:00:00 | | 2016-08-02 | 17,48 | 565.700 | 17,90 | 17,40 | 17,80 | 00:00:00 | | 2016-08-03 | 17,82 | 989.600 | 17,97 | 17,00 | 17,69 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
