|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-03-15 | 23,58 | 533.800 | 23,62 | 23,17 | 23,20 | 00:00:00 | | 2017-03-16 | 23,82 | 1.041.900 | 23,98 | 23,52 | 23,73 | 00:00:00 | | 2017-03-17 | 23,71 | 1.401.800 | 23,93 | 23,57 | 23,90 | 00:00:00 | | 2017-03-20 | 23,81 | 435.400 | 23,92 | 23,59 | 23,80 | 00:00:00 | | 2017-03-21 | 23,42 | 562.000 | 23,94 | 23,42 | 23,90 | 00:00:00 | | 2017-03-22 | 23,36 | 1.145.800 | 23,48 | 22,73 | 23,16 | 00:00:00 | | 2017-03-23 | 23,90 | 793.100 | 23,95 | 23,31 | 23,31 | 00:00:00 | | 2017-03-24 | 23,52 | 480.600 | 23,96 | 23,40 | 23,90 | 00:00:00 | | 2017-03-27 | 22,75 | 1.223.500 | 23,42 | 22,57 | 23,41 | 00:00:00 | | 2017-03-28 | 22,35 | 905.400 | 22,89 | 22,31 | 22,89 | 00:00:00 | | 2017-03-29 | 22,53 | 788.200 | 22,53 | 22,18 | 22,45 | 00:00:00 | | 2017-03-30 | 23,28 | 1.177.500 | 23,28 | 22,20 | 22,39 | 00:00:00 | | 2017-03-31 | 24,00 | 1.835.400 | 24,17 | 23,05 | 23,27 | 00:00:00 | | 2017-04-03 | 23,80 | 1.172.900 | 24,40 | 23,46 | 24,20 | 00:00:00 | | 2017-04-04 | 23,68 | 698.900 | 23,91 | 23,40 | 23,78 | 00:00:00 | | 2017-04-05 | 23,37 | 416.600 | 23,81 | 23,37 | 23,74 | 00:00:00 | | 2017-04-06 | 23,07 | 960.300 | 23,37 | 22,87 | 23,35 | 00:00:00 | | 2017-04-07 | 23,13 | 291.600 | 23,14 | 22,86 | 23,00 | 00:00:00 | | 2017-04-10 | 23,04 | 487.400 | 23,25 | 22,80 | 23,19 | 00:00:00 | | 2017-04-11 | 22,83 | 475.700 | 23,21 | 22,60 | 23,00 | 00:00:00 | | 2017-04-12 | 22,45 | 687.200 | 23,02 | 22,32 | 22,90 | 00:00:00 | | 2017-04-13 | 22,12 | 498.200 | 22,55 | 22,12 | 22,55 | 00:00:00 | | 2017-04-14 | 22,12 | 0 | 22,12 | 22,12 | 22,12 | 00:00:00 | | 2017-04-17 | 22,12 | 0 | 22,12 | 22,12 | 22,12 | 00:00:00 | | 2017-04-18 | 21,63 | 726.200 | 22,24 | 21,44 | 22,24 | 00:00:00 | | 2017-04-19 | 21,96 | 1.042.100 | 22,30 | 21,57 | 21,60 | 00:00:00 | | 2017-04-20 | 22,70 | 890.000 | 22,78 | 21,85 | 22,00 | 00:00:00 | | 2017-04-21 | 22,52 | 636.400 | 22,80 | 22,40 | 22,59 | 00:00:00 | | 2017-04-24 | 23,53 | 1.363.700 | 23,65 | 23,01 | 23,01 | 00:00:00 | | 2017-04-25 | 23,73 | 874.300 | 23,94 | 23,43 | 23,58 | 00:00:00 | | 2017-04-26 | 23,70 | 551.400 | 23,78 | 23,44 | 23,70 | 00:00:00 | | 2017-04-27 | 23,63 | 587.300 | 23,82 | 23,48 | 23,70 | 00:00:00 | | 2017-04-28 | 23,60 | 668.300 | 23,88 | 23,53 | 23,54 | 00:00:00 | | 2017-05-01 | 23,60 | 0 | 23,60 | 23,60 | 23,60 | 00:00:00 | | 2017-05-02 | 23,90 | 644.200 | 23,97 | 23,57 | 23,83 | 00:00:00 | | 2017-05-03 | 23,60 | 699.200 | 23,90 | 23,54 | 23,90 | 00:00:00 | | 2017-05-04 | 24,43 | 1.793.700 | 24,62 | 23,64 | 23,72 | 00:00:00 | | 2017-05-05 | 24,87 | 1.337.300 | 24,97 | 24,14 | 24,56 | 00:00:00 | | 2017-05-08 | 24,44 | 955.900 | 25,22 | 24,34 | 25,21 | 00:00:00 | | 2017-05-09 | 24,31 | 724.200 | 24,58 | 24,15 | 24,50 | 00:00:00 | | 2017-05-10 | 24,73 | 775.100 | 24,73 | 24,14 | 24,30 | 00:00:00 | | 2017-05-11 | 24,61 | 1.422.400 | 24,86 | 24,11 | 24,75 | 00:00:00 | | 2017-05-12 | 24,10 | 1.820.600 | 24,60 | 23,71 | 24,60 | 00:00:00 | | 2017-05-15 | 24,02 | 978.900 | 24,34 | 23,81 | 24,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
