|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 9,19 | 122.200 | 9,25 | 9,13 | 9,25 | 00:00:00 | | 2001-07-17 | 9,15 | 563.700 | 9,18 | 9,12 | 9,13 | 00:00:00 | | 2001-07-18 | 9,00 | 164.700 | 9,15 | 8,78 | 9,15 | 00:00:00 | | 2001-07-19 | 8,99 | 485.200 | 9,06 | 8,79 | 8,79 | 00:00:00 | | 2001-07-20 | 8,98 | 82.200 | 9,07 | 8,98 | 8,98 | 00:00:00 | | 2001-07-23 | 8,85 | 159.500 | 9,06 | 8,82 | 9,06 | 00:00:00 | | 2001-07-24 | 8,90 | 276.500 | 8,99 | 8,82 | 8,82 | 00:00:00 | | 2001-07-25 | 9,18 | 429.200 | 9,18 | 8,90 | 8,90 | 00:00:00 | | 2001-07-26 | 9,06 | 68.200 | 9,17 | 9,00 | 9,17 | 00:00:00 | | 2001-07-27 | 8,99 | 143.500 | 9,15 | 8,93 | 9,15 | 00:00:00 | | 2001-07-30 | 9,00 | 126.700 | 9,09 | 8,92 | 9,01 | 00:00:00 | | 2001-07-31 | 9,00 | 149.500 | 9,05 | 8,95 | 9,00 | 00:00:00 | | 2001-08-01 | 9,00 | 93.500 | 9,07 | 8,92 | 9,07 | 00:00:00 | | 2001-08-02 | 9,00 | 120.200 | 9,03 | 8,96 | 9,00 | 00:00:00 | | 2001-08-03 | 9,00 | 29.000 | 9,00 | 8,95 | 9,00 | 00:00:00 | | 2001-08-06 | 8,92 | 33.200 | 9,03 | 8,92 | 9,03 | 00:00:00 | | 2001-08-07 | 8,99 | 61.500 | 8,99 | 8,91 | 8,91 | 00:00:00 | | 2001-08-08 | 8,97 | 125.000 | 9,00 | 8,86 | 8,97 | 00:00:00 | | 2001-08-09 | 8,84 | 117.700 | 8,98 | 8,80 | 8,90 | 00:00:00 | | 2001-08-10 | 8,52 | 470.000 | 8,95 | 8,52 | 8,95 | 00:00:00 | | 2001-08-13 | 8,50 | 283.200 | 8,65 | 8,30 | 8,65 | 00:00:00 | | 2001-08-14 | 8,54 | 163.700 | 8,59 | 8,41 | 8,54 | 00:00:00 | | 2001-08-15 | 8,54 | 0 | 8,54 | 8,54 | 8,54 | 00:00:00 | | 2001-08-16 | 8,48 | 186.700 | 8,67 | 8,40 | 8,67 | 00:00:00 | | 2001-08-17 | 8,49 | 197.500 | 8,53 | 8,30 | 8,50 | 00:00:00 | | 2001-08-20 | 8,21 | 269.500 | 8,45 | 8,13 | 8,45 | 00:00:00 | | 2001-08-21 | 8,17 | 252.500 | 8,34 | 8,12 | 8,15 | 00:00:00 | | 2001-08-22 | 8,00 | 428.700 | 8,19 | 7,97 | 8,15 | 00:00:00 | | 2001-08-23 | 7,85 | 479.200 | 8,13 | 7,81 | 8,03 | 00:00:00 | | 2001-08-24 | 8,00 | 230.700 | 8,01 | 7,85 | 7,89 | 00:00:00 | | 2001-08-27 | 8,10 | 228.000 | 8,12 | 8,00 | 8,01 | 00:00:00 | | 2001-08-28 | 8,08 | 153.700 | 8,19 | 8,02 | 8,05 | 00:00:00 | | 2001-08-29 | 8,04 | 74.000 | 8,08 | 8,00 | 8,02 | 00:00:00 | | 2001-08-30 | 8,08 | 163.200 | 8,12 | 7,90 | 8,02 | 00:00:00 | | 2001-08-31 | 7,99 | 115.700 | 8,00 | 7,83 | 7,99 | 00:00:00 | | 2001-09-03 | 8,00 | 45.200 | 8,00 | 7,84 | 7,99 | 00:00:00 | | 2001-09-04 | 8,02 | 71.700 | 8,10 | 7,94 | 7,94 | 00:00:00 | | 2001-09-05 | 8,08 | 163.700 | 8,08 | 7,87 | 8,04 | 00:00:00 | | 2001-09-06 | 7,97 | 421.500 | 8,07 | 7,95 | 8,06 | 00:00:00 | | 2001-09-07 | 7,80 | 247.700 | 7,98 | 7,70 | 7,95 | 00:00:00 | | 2001-09-10 | 7,77 | 254.500 | 7,78 | 7,30 | 7,78 | 00:00:00 | | 2001-09-11 | 7,39 | 189.700 | 7,89 | 7,03 | 7,80 | 00:00:00 | | 2001-09-12 | 7,38 | 311.500 | 7,94 | 7,05 | 7,15 | 00:00:00 | | 2001-09-13 | 7,90 | 453.200 | 8,08 | 7,55 | 7,73 | 00:00:00 | | 2001-09-14 | 7,54 | 277.200 | 8,13 | 7,32 | 7,86 | 00:00:00 | | 2001-09-17 | 7,40 | 137.200 | 7,40 | 6,75 | 7,25 | 00:00:00 | | 2001-09-18 | 7,24 | 198.500 | 7,55 | 7,00 | 7,44 | 00:00:00 | | 2001-09-19 | 7,15 | 258.700 | 7,45 | 7,10 | 7,45 | 00:00:00 | | 2001-09-20 | 6,85 | 313.200 | 7,16 | 6,62 | 7,10 | 00:00:00 | | 2001-09-21 | 6,45 | 389.500 | 6,60 | 6,13 | 6,15 | 00:00:00 | | 2001-09-24 | 6,64 | 519.200 | 6,83 | 6,40 | 6,83 | 00:00:00 | | 2001-09-25 | 6,79 | 381.200 | 6,89 | 6,53 | 6,89 | 00:00:00 | | 2001-09-26 | 6,83 | 334.000 | 6,95 | 6,63 | 6,82 | 00:00:00 | | 2001-09-27 | 6,84 | 323.700 | 6,84 | 6,64 | 6,80 | 00:00:00 | | 2001-09-28 | 6,84 | 0 | 6,84 | 6,84 | 6,84 | 00:00:00 | | 2001-10-01 | 7,04 | 171.500 | 7,14 | 6,92 | 6,98 | 00:00:00 | | 2001-10-02 | 7,06 | 233.700 | 7,18 | 6,99 | 7,18 | 00:00:00 | | 2001-10-03 | 6,97 | 96.200 | 7,08 | 6,91 | 7,08 | 00:00:00 | | 2001-10-04 | 7,20 | 223.700 | 7,29 | 7,06 | 7,22 | 00:00:00 | | 2001-10-05 | 7,24 | 245.000 | 7,27 | 7,06 | 7,20 | 00:00:00 | | 2001-10-08 | 7,20 | 155.500 | 7,20 | 7,01 | 7,01 | 00:00:00 | | 2001-10-09 | 7,30 | 341.500 | 7,36 | 7,18 | 7,18 | 00:00:00 | | 2001-10-10 | 7,37 | 225.500 | 7,38 | 7,23 | 7,23 | 00:00:00 | | 2001-10-11 | 7,54 | 112.000 | 7,55 | 7,40 | 7,40 | 00:00:00 | | 2001-10-12 | 7,79 | 128.000 | 7,79 | 7,49 | 7,58 | 00:00:00 | | 2001-10-15 | 7,54 | 99.200 | 7,70 | 7,48 | 7,59 | 00:00:00 | | 2001-10-16 | 7,54 | 0 | 7,54 | 7,54 | 7,54 | 00:00:00 | | 2001-10-17 | 7,66 | 66.000 | 7,72 | 7,60 | 7,67 | 00:00:00 | | 2001-10-18 | 7,64 | 55.700 | 7,64 | 7,51 | 7,55 | 00:00:00 | | 2001-10-19 | 7,62 | 38.700 | 7,63 | 7,50 | 7,52 | 00:00:00 | | 2001-10-22 | 7,51 | 47.500 | 7,65 | 7,51 | 7,64 | 00:00:00 | | 2001-10-23 | 7,57 | 110.000 | 7,62 | 7,57 | 7,60 | 00:00:00 | | 2001-10-24 | 7,50 | 236.700 | 7,67 | 7,50 | 7,55 | 00:00:00 | | 2001-10-25 | 7,49 | 127.200 | 7,62 | 7,45 | 7,54 | 00:00:00 | | 2001-10-26 | 7,49 | 0 | 7,49 | 7,49 | 7,49 | 00:00:00 | | 2001-10-29 | 7,66 | 65.700 | 7,73 | 7,55 | 7,73 | 00:00:00 | | 2001-10-30 | 7,45 | 196.500 | 7,55 | 7,38 | 7,51 | 00:00:00 | | 2001-10-31 | 7,41 | 30.200 | 7,49 | 7,35 | 7,35 | 00:00:00 | | 2001-11-01 | 7,44 | 36.000 | 7,50 | 7,40 | 7,40 | 00:00:00 | | 2001-11-02 | 7,37 | 65.700 | 7,51 | 7,37 | 7,51 | 00:00:00 | | 2001-11-05 | 7,27 | 380.000 | 7,43 | 7,08 | 7,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
