|
 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 | | 2016-11-23 | 19,95 | 602.900 | 20,15 | 19,67 | 19,95 | 00:00:00 | | 2016-11-24 | 20,39 | 738.800 | 20,56 | 20,06 | 20,19 | 00:00:00 | | 2016-11-25 | 20,20 | 538.500 | 20,46 | 19,96 | 20,40 | 00:00:00 | | 2016-11-28 | 19,69 | 614.500 | 20,18 | 19,67 | 20,18 | 00:00:00 | | 2016-11-29 | 19,70 | 607.500 | 19,81 | 19,46 | 19,62 | 00:00:00 | | 2016-11-30 | 20,05 | 850.300 | 20,32 | 19,70 | 19,79 | 00:00:00 | | 2016-12-01 | 19,91 | 872.000 | 20,10 | 19,64 | 20,10 | 00:00:00 | | 2016-12-02 | 19,91 | 1.108.300 | 20,20 | 19,69 | 20,03 | 00:00:00 | | 2016-12-05 | 20,79 | 924.400 | 20,82 | 19,70 | 19,80 | 00:00:00 | | 2016-12-06 | 21,48 | 956.600 | 21,53 | 20,41 | 20,67 | 00:00:00 | | 2016-12-07 | 22,17 | 1.335.100 | 22,17 | 21,37 | 21,52 | 00:00:00 | | 2016-12-08 | 22,28 | 952.000 | 22,39 | 22,09 | 22,25 | 00:00:00 | | 2016-12-09 | 22,52 | 1.086.200 | 22,90 | 22,19 | 22,29 | 00:00:00 | | 2016-12-12 | 22,00 | 881.900 | 22,70 | 21,76 | 22,64 | 00:00:00 | | 2016-12-13 | 21,80 | 1.378.400 | 22,03 | 21,40 | 21,80 | 00:00:00 | | 2016-12-14 | 21,45 | 966.900 | 21,73 | 21,18 | 21,70 | 00:00:00 | | 2016-12-15 | 22,39 | 1.929.300 | 22,39 | 21,31 | 21,31 | 00:00:00 | | 2016-12-16 | 22,02 | 1.341.400 | 22,52 | 22,02 | 22,50 | 00:00:00 | | 2016-12-19 | 22,31 | 594.400 | 22,44 | 21,83 | 22,25 | 00:00:00 | | 2016-12-20 | 22,84 | 888.400 | 22,97 | 22,02 | 22,18 | 00:00:00 | | 2016-12-21 | 22,69 | 604.000 | 22,84 | 22,54 | 22,79 | 00:00:00 | | 2016-12-22 | 22,37 | 709.000 | 22,62 | 22,18 | 22,50 | 00:00:00 | | 2016-12-23 | 22,50 | 296.300 | 22,60 | 22,29 | 22,29 | 00:00:00 | | 2016-12-26 | 22,50 | 0 | 22,50 | 22,50 | 22,50 | 00:00:00 | | 2016-12-27 | 22,66 | 426.400 | 22,91 | 22,50 | 22,57 | 00:00:00 | | 2016-12-28 | 22,67 | 481.000 | 22,83 | 22,55 | 22,66 | 00:00:00 | | 2016-12-29 | 22,84 | 507.600 | 22,99 | 22,51 | 22,54 | 00:00:00 | | 2016-12-30 | 22,51 | 401.900 | 22,51 | 22,51 | 22,51 | 00:00:00 | | 2017-01-02 | 23,52 | 773.200 | 23,52 | 22,52 | 22,52 | 00:00:00 | | 2017-01-03 | 23,02 | 1.163.900 | 23,68 | 23,00 | 23,52 | 00:00:00 | | 2017-01-04 | 22,86 | 871.100 | 23,27 | 22,47 | 23,18 | 00:00:00 | | 2017-01-05 | 22,91 | 1.241.900 | 23,04 | 22,42 | 22,90 | 00:00:00 | | 2017-01-06 | 23,22 | 628.700 | 23,22 | 22,78 | 22,95 | 00:00:00 | | 2017-01-09 | 23,00 | 778.500 | 23,43 | 22,88 | 23,22 | 00:00:00 | | 2017-01-10 | 23,30 | 952.700 | 23,69 | 23,10 | 23,10 | 00:00:00 | | 2017-01-11 | 23,79 | 921.300 | 23,98 | 22,92 | 23,31 | 00:00:00 | | 2017-01-12 | 23,31 | 593.400 | 23,82 | 23,31 | 23,73 | 00:00:00 | | 2017-01-13 | 24,09 | 711.300 | 24,10 | 23,46 | 23,47 | 00:00:00 | | 2017-01-16 | 24,00 | 514.700 | 24,16 | 23,66 | 24,01 | 00:00:00 | | 2017-01-17 | 23,61 | 710.800 | 24,10 | 23,40 | 24,10 | 00:00:00 | | 2017-01-18 | 22,90 | 1.683.100 | 23,82 | 22,69 | 23,68 | 00:00:00 | | 2017-01-19 | 23,40 | 788.200 | 23,53 | 22,91 | 23,04 | 00:00:00 | | 2017-01-20 | 23,31 | 442.100 | 23,50 | 23,06 | 23,50 | 00:00:00 | | 2017-01-23 | 23,40 | 394.300 | 23,40 | 23,05 | 23,40 | 00:00:00 | | 2017-01-24 | 23,75 | 460.300 | 23,83 | 23,39 | 23,39 | 00:00:00 | | 2017-01-25 | 24,09 | 873.200 | 24,63 | 23,62 | 23,90 | 00:00:00 | | 2017-01-26 | 23,77 | 392.500 | 24,30 | 23,77 | 24,20 | 00:00:00 | | 2017-01-27 | 24,20 | 1.038.100 | 24,24 | 23,73 | 24,00 | 00:00:00 | | 2017-01-30 | 23,04 | 696.800 | 24,39 | 23,04 | 24,20 | 00:00:00 | | 2017-01-31 | 22,80 | 677.900 | 23,54 | 22,60 | 23,04 | 00:00:00 | | 2017-02-01 | 23,28 | 941.200 | 23,72 | 22,80 | 22,80 | 00:00:00 | | 2017-02-02 | 23,46 | 401.900 | 23,52 | 23,12 | 23,23 | 00:00:00 | | 2017-02-03 | 23,23 | 605.000 | 23,52 | 23,04 | 23,34 | 00:00:00 | | 2017-02-06 | 22,90 | 658.700 | 23,48 | 22,88 | 23,42 | 00:00:00 | | 2017-02-07 | 22,85 | 725.000 | 23,11 | 22,54 | 22,77 | 00:00:00 | | 2017-02-08 | 22,48 | 798.600 | 22,96 | 22,05 | 22,96 | 00:00:00 | | 2017-02-09 | 22,76 | 943.400 | 22,90 | 22,29 | 22,75 | 00:00:00 | | 2017-02-10 | 23,38 | 790.900 | 23,58 | 22,92 | 23,00 | 00:00:00 | | 2017-02-13 | 23,37 | 547.100 | 23,59 | 23,37 | 23,51 | 00:00:00 | | 2017-02-14 | 23,86 | 783.100 | 24,13 | 23,22 | 23,32 | 00:00:00 | | 2017-02-15 | 24,03 | 1.194.000 | 24,48 | 23,89 | 24,00 | 00:00:00 | | 2017-02-16 | 23,77 | 429.600 | 24,20 | 23,57 | 24,04 | 00:00:00 | | 2017-02-17 | 23,40 | 453.400 | 23,85 | 23,25 | 23,75 | 00:00:00 | | 2017-02-20 | 23,68 | 404.800 | 23,72 | 23,28 | 23,51 | 00:00:00 | | 2017-02-21 | 24,29 | 902.000 | 24,49 | 23,42 | 23,64 | 00:00:00 | | 2017-02-22 | 24,01 | 918.500 | 24,70 | 23,67 | 24,39 | 00:00:00 | | 2017-02-23 | 23,28 | 581.800 | 24,12 | 23,28 | 24,12 | 00:00:00 | | 2017-02-24 | 22,74 | 1.537.000 | 23,39 | 22,38 | 23,39 | 00:00:00 | | 2017-02-27 | 23,46 | 573.700 | 23,46 | 22,83 | 23,02 | 00:00:00 | | 2017-02-28 | 23,38 | 1.258.100 | 23,78 | 23,25 | 23,47 | 00:00:00 | | 2017-03-01 | 24,08 | 1.074.200 | 24,23 | 23,52 | 23,55 | 00:00:00 | | 2017-03-02 | 24,24 | 911.600 | 24,42 | 24,07 | 24,20 | 00:00:00 | | 2017-03-03 | 24,24 | 314.200 | 24,40 | 24,09 | 24,22 | 00:00:00 | | 2017-03-06 | 23,65 | 434.700 | 24,19 | 23,60 | 24,05 | 00:00:00 | | 2017-03-07 | 23,53 | 547.600 | 23,92 | 23,45 | 23,74 | 00:00:00 | | 2017-03-08 | 23,66 | 393.700 | 23,76 | 23,42 | 23,42 | 00:00:00 | | 2017-03-09 | 23,31 | 704.700 | 23,64 | 23,11 | 23,64 | 00:00:00 | | 2017-03-10 | 23,36 | 505.500 | 23,78 | 23,17 | 23,51 | 00:00:00 | | 2017-03-13 | 23,30 | 209.900 | 23,54 | 23,26 | 23,35 | 00:00:00 | | 2017-03-14 | 23,20 | 509.700 | 23,49 | 23,02 | 23,49 | 00:00:00 | | 2017-03-15 | 23,58 | 533.800 | 23,62 | 23,17 | 23,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
