|
 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 | | 2016-08-03 | 17,82 | 989.600 | 17,97 | 17,00 | 17,69 | 00:00:00 | | 2016-08-04 | 18,06 | 1.003.800 | 18,14 | 17,42 | 17,54 | 00:00:00 | | 2016-08-05 | 18,19 | 687.800 | 18,34 | 18,07 | 18,11 | 00:00:00 | | 2016-08-08 | 18,46 | 682.600 | 18,61 | 18,23 | 18,29 | 00:00:00 | | 2016-08-09 | 18,71 | 521.800 | 18,76 | 18,44 | 18,52 | 00:00:00 | | 2016-08-10 | 18,79 | 413.200 | 18,87 | 18,60 | 18,74 | 00:00:00 | | 2016-08-11 | 19,16 | 850.300 | 19,16 | 18,79 | 18,85 | 00:00:00 | | 2016-08-12 | 19,60 | 759.400 | 19,72 | 19,11 | 19,17 | 00:00:00 | | 2016-08-15 | 19,60 | 0 | 19,60 | 19,60 | 19,60 | 00:00:00 | | 2016-08-16 | 19,30 | 608.200 | 19,58 | 19,19 | 19,45 | 00:00:00 | | 2016-08-17 | 19,11 | 484.600 | 19,40 | 19,10 | 19,38 | 00:00:00 | | 2016-08-18 | 19,06 | 619.900 | 19,36 | 18,84 | 19,24 | 00:00:00 | | 2016-08-19 | 18,82 | 391.200 | 19,14 | 18,75 | 18,99 | 00:00:00 | | 2016-08-22 | 18,75 | 461.900 | 19,04 | 18,62 | 18,84 | 00:00:00 | | 2016-08-23 | 19,23 | 407.600 | 19,27 | 18,75 | 18,93 | 00:00:00 | | 2016-08-24 | 19,22 | 439.900 | 19,53 | 19,04 | 19,19 | 00:00:00 | | 2016-08-25 | 19,11 | 437.600 | 19,24 | 19,00 | 19,24 | 00:00:00 | | 2016-08-26 | 19,21 | 303.300 | 19,33 | 18,87 | 19,14 | 00:00:00 | | 2016-08-29 | 19,09 | 322.500 | 19,25 | 18,85 | 19,15 | 00:00:00 | | 2016-08-30 | 19,53 | 1.038.800 | 19,76 | 19,09 | 19,09 | 00:00:00 | | 2016-08-31 | 19,06 | 382.500 | 19,52 | 19,06 | 19,52 | 00:00:00 | | 2016-09-01 | 19,18 | 584.300 | 19,44 | 19,03 | 19,15 | 00:00:00 | | 2016-09-02 | 19,35 | 1.215.200 | 19,39 | 18,59 | 19,35 | 00:00:00 | | 2016-09-05 | 18,93 | 428.100 | 19,44 | 18,91 | 19,43 | 00:00:00 | | 2016-09-06 | 18,98 | 457.800 | 19,12 | 18,82 | 19,05 | 00:00:00 | | 2016-09-07 | 19,23 | 459.400 | 19,23 | 19,00 | 19,05 | 00:00:00 | | 2016-09-08 | 18,44 | 1.332.600 | 19,26 | 18,43 | 19,26 | 00:00:00 | | 2016-09-09 | 17,95 | 1.817.700 | 18,23 | 17,58 | 17,92 | 00:00:00 | | 2016-09-12 | 17,80 | 932.100 | 17,88 | 17,45 | 17,77 | 00:00:00 | | 2016-09-13 | 17,33 | 864.400 | 17,74 | 17,31 | 17,64 | 00:00:00 | | 2016-09-14 | 17,90 | 819.000 | 17,93 | 17,44 | 17,53 | 00:00:00 | | 2016-09-15 | 18,17 | 725.600 | 18,23 | 17,84 | 17,96 | 00:00:00 | | 2016-09-16 | 17,91 | 504.200 | 18,18 | 17,82 | 18,12 | 00:00:00 | | 2016-09-19 | 18,11 | 604.900 | 18,48 | 18,03 | 18,07 | 00:00:00 | | 2016-09-20 | 18,01 | 311.900 | 18,16 | 17,94 | 18,01 | 00:00:00 | | 2016-09-21 | 17,70 | 897.800 | 18,20 | 17,52 | 18,17 | 00:00:00 | | 2016-09-22 | 18,10 | 659.800 | 18,16 | 17,73 | 17,76 | 00:00:00 | | 2016-09-23 | 17,99 | 544.200 | 18,08 | 17,85 | 17,99 | 00:00:00 | | 2016-09-26 | 18,00 | 581.500 | 18,00 | 17,58 | 17,79 | 00:00:00 | | 2016-09-27 | 17,79 | 560.900 | 18,12 | 17,61 | 18,05 | 00:00:00 | | 2016-09-28 | 18,37 | 594.000 | 18,37 | 17,84 | 17,86 | 00:00:00 | | 2016-09-29 | 18,19 | 699.300 | 18,56 | 18,04 | 18,51 | 00:00:00 | | 2016-09-30 | 18,25 | 800.600 | 18,36 | 17,77 | 17,92 | 00:00:00 | | 2016-10-03 | 18,09 | 673.700 | 18,39 | 17,94 | 18,25 | 00:00:00 | | 2016-10-04 | 17,90 | 398.700 | 18,19 | 17,85 | 18,19 | 00:00:00 | | 2016-10-05 | 18,10 | 700.900 | 18,14 | 17,61 | 17,83 | 00:00:00 | | 2016-10-06 | 18,31 | 358.300 | 18,34 | 18,00 | 18,11 | 00:00:00 | | 2016-10-07 | 18,01 | 496.500 | 18,28 | 17,86 | 18,17 | 00:00:00 | | 2016-10-10 | 18,18 | 440.000 | 18,29 | 17,89 | 18,03 | 00:00:00 | | 2016-10-11 | 18,06 | 254.800 | 18,29 | 18,06 | 18,12 | 00:00:00 | | 2016-10-12 | 17,75 | 564.300 | 18,09 | 17,72 | 18,06 | 00:00:00 | | 2016-10-13 | 17,55 | 309.300 | 17,67 | 17,41 | 17,67 | 00:00:00 | | 2016-10-14 | 17,98 | 372.400 | 18,00 | 17,56 | 17,56 | 00:00:00 | | 2016-10-17 | 18,00 | 492.200 | 18,11 | 17,80 | 17,94 | 00:00:00 | | 2016-10-18 | 18,17 | 400.200 | 18,36 | 18,07 | 18,24 | 00:00:00 | | 2016-10-19 | 18,03 | 235.300 | 18,28 | 18,03 | 18,28 | 00:00:00 | | 2016-10-20 | 18,01 | 201.400 | 18,17 | 17,91 | 18,17 | 00:00:00 | | 2016-10-21 | 18,24 | 235.900 | 18,24 | 17,97 | 18,10 | 00:00:00 | | 2016-10-24 | 18,24 | 828.100 | 18,65 | 18,13 | 18,23 | 00:00:00 | | 2016-10-25 | 18,02 | 288.600 | 18,27 | 17,93 | 18,25 | 00:00:00 | | 2016-10-26 | 17,83 | 445.000 | 18,06 | 17,65 | 18,06 | 00:00:00 | | 2016-10-27 | 17,61 | 347.500 | 17,91 | 17,53 | 17,72 | 00:00:00 | | 2016-10-28 | 17,80 | 391.100 | 17,80 | 17,41 | 17,63 | 00:00:00 | | 2016-10-31 | 17,72 | 312.900 | 17,85 | 17,66 | 17,76 | 00:00:00 | | 2016-11-01 | 17,41 | 390.000 | 17,90 | 17,41 | 17,69 | 00:00:00 | | 2016-11-02 | 17,62 | 654.300 | 17,71 | 16,96 | 17,30 | 00:00:00 | | 2016-11-03 | 17,67 | 496.400 | 17,75 | 17,51 | 17,65 | 00:00:00 | | 2016-11-04 | 17,71 | 351.100 | 17,75 | 17,37 | 17,54 | 00:00:00 | | 2016-11-07 | 17,80 | 566.900 | 17,97 | 17,71 | 17,86 | 00:00:00 | | 2016-11-08 | 18,02 | 351.100 | 18,02 | 17,79 | 17,90 | 00:00:00 | | 2016-11-09 | 19,46 | 3.250.300 | 19,75 | 17,26 | 17,50 | 00:00:00 | | 2016-11-10 | 19,72 | 2.084.500 | 20,39 | 19,20 | 19,46 | 00:00:00 | | 2016-11-11 | 19,20 | 2.233.400 | 19,91 | 18,97 | 19,89 | 00:00:00 | | 2016-11-14 | 19,80 | 966.600 | 19,87 | 19,25 | 19,25 | 00:00:00 | | 2016-11-15 | 20,16 | 915.700 | 20,33 | 19,78 | 19,83 | 00:00:00 | | 2016-11-16 | 19,85 | 884.500 | 20,28 | 19,67 | 20,10 | 00:00:00 | | 2016-11-17 | 20,50 | 1.053.800 | 20,52 | 19,64 | 19,64 | 00:00:00 | | 2016-11-18 | 20,25 | 1.880.200 | 20,85 | 20,00 | 20,48 | 00:00:00 | | 2016-11-21 | 20,06 | 522.100 | 20,32 | 19,66 | 20,12 | 00:00:00 | | 2016-11-22 | 20,04 | 567.300 | 20,43 | 19,96 | 20,01 | 00:00:00 | | 2016-11-23 | 19,95 | 602.900 | 20,15 | 19,67 | 19,95 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
