|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 7,27 | 380.000 | 7,43 | 7,08 | 7,39 | 00:00:00 | | 2001-11-06 | 7,14 | 127.200 | 7,23 | 7,10 | 7,21 | 00:00:00 | | 2001-11-07 | 7,08 | 104.000 | 7,13 | 7,01 | 7,10 | 00:00:00 | | 2001-11-08 | 6,99 | 182.000 | 7,11 | 6,90 | 7,11 | 00:00:00 | | 2001-11-09 | 6,89 | 136.200 | 7,07 | 6,88 | 6,97 | 00:00:00 | | 2001-11-12 | 6,67 | 459.500 | 6,95 | 6,62 | 6,90 | 00:00:00 | | 2001-11-13 | 6,69 | 351.700 | 6,70 | 6,62 | 6,62 | 00:00:00 | | 2001-11-14 | 6,63 | 494.200 | 6,78 | 6,50 | 6,78 | 00:00:00 | | 2001-11-15 | 6,88 | 966.700 | 6,88 | 6,60 | 6,69 | 00:00:00 | | 2001-11-16 | 7,32 | 839.500 | 7,35 | 6,81 | 6,90 | 00:00:00 | | 2001-11-19 | 7,31 | 677.700 | 7,58 | 7,21 | 7,25 | 00:00:00 | | 2001-11-20 | 7,30 | 629.500 | 7,43 | 7,28 | 7,30 | 00:00:00 | | 2001-11-21 | 7,32 | 322.700 | 7,34 | 7,20 | 7,25 | 00:00:00 | | 2001-11-22 | 7,30 | 270.500 | 7,38 | 7,26 | 7,28 | 00:00:00 | | 2001-11-23 | 7,28 | 222.000 | 7,37 | 7,19 | 7,37 | 00:00:00 | | 2001-11-26 | 7,45 | 217.200 | 7,45 | 7,30 | 7,38 | 00:00:00 | | 2001-11-27 | 7,43 | 213.500 | 7,53 | 7,37 | 7,47 | 00:00:00 | | 2001-11-28 | 7,43 | 273.500 | 7,54 | 7,25 | 7,28 | 00:00:00 | | 2001-11-29 | 7,60 | 134.700 | 7,62 | 7,40 | 7,60 | 00:00:00 | | 2001-11-30 | 7,73 | 195.200 | 7,75 | 7,54 | 7,62 | 00:00:00 | | 2001-12-03 | 7,32 | 217.500 | 7,72 | 7,32 | 7,70 | 00:00:00 | | 2001-12-04 | 7,49 | 157.500 | 7,52 | 7,35 | 7,35 | 00:00:00 | | 2001-12-05 | 7,48 | 190.000 | 7,55 | 7,40 | 7,52 | 00:00:00 | | 2001-12-06 | 7,44 | 142.700 | 7,51 | 7,38 | 7,47 | 00:00:00 | | 2001-12-07 | 7,70 | 905.000 | 7,84 | 7,40 | 7,41 | 00:00:00 | | 2001-12-10 | 7,60 | 526.700 | 7,91 | 7,50 | 7,78 | 00:00:00 | | 2001-12-11 | 7,55 | 172.200 | 7,73 | 7,50 | 7,55 | 00:00:00 | | 2001-12-12 | 7,47 | 106.200 | 7,63 | 7,42 | 7,55 | 00:00:00 | | 2001-12-13 | 7,35 | 144.700 | 7,58 | 7,27 | 7,58 | 00:00:00 | | 2001-12-14 | 7,19 | 237.700 | 7,42 | 7,16 | 7,34 | 00:00:00 | | 2001-12-17 | 7,35 | 253.700 | 7,44 | 7,19 | 7,29 | 00:00:00 | | 2001-12-18 | 7,22 | 219.200 | 7,45 | 7,22 | 7,45 | 00:00:00 | | 2001-12-19 | 7,16 | 272.500 | 7,29 | 7,09 | 7,20 | 00:00:00 | | 2001-12-20 | 7,15 | 103.000 | 7,24 | 7,07 | 7,23 | 00:00:00 | | 2001-12-21 | 7,10 | 175.700 | 7,19 | 7,07 | 7,16 | 00:00:00 | | 2001-12-24 | 7,10 | 0 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2001-12-25 | 7,10 | 0 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2001-12-26 | 7,10 | 0 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2001-12-27 | 7,39 | 131.500 | 7,51 | 7,12 | 7,25 | 00:00:00 | | 2001-12-28 | 7,43 | 50.500 | 7,47 | 7,40 | 7,40 | 00:00:00 | | 2001-12-31 | 7,43 | 0 | 7,43 | 7,43 | 7,43 | 00:00:00 | | 2002-01-01 | 7,43 | 0 | 7,43 | 7,43 | 7,43 | 00:00:00 | | 2002-01-02 | 7,40 | 56.000 | 7,48 | 7,40 | 7,45 | 00:00:00 | | 2002-01-03 | 7,50 | 110.200 | 7,50 | 7,31 | 7,52 | 00:00:00 | | 2002-01-04 | 7,35 | 91.700 | 7,54 | 7,35 | 7,50 | 00:00:00 | | 2002-01-07 | 7,39 | 189.200 | 7,62 | 7,39 | 7,45 | 00:00:00 | | 2002-01-08 | 7,45 | 215.700 | 7,56 | 7,44 | 7,53 | 00:00:00 | | 2002-01-09 | 7,57 | 354.700 | 7,64 | 7,50 | 7,54 | 00:00:00 | | 2002-01-10 | 7,50 | 356.200 | 7,57 | 7,42 | 7,55 | 00:00:00 | | 2002-01-11 | 7,53 | 106.200 | 7,56 | 7,44 | 7,47 | 00:00:00 | | 2002-01-14 | 7,54 | 137.600 | 7,56 | 7,39 | 7,55 | 00:00:00 | | 2002-01-15 | 7,40 | 120.100 | 7,56 | 7,39 | 7,40 | 00:00:00 | | 2002-01-16 | 7,41 | 137.100 | 7,48 | 7,30 | 7,48 | 00:00:00 | | 2002-01-17 | 7,54 | 256.800 | 7,54 | 7,30 | 7,54 | 00:00:00 | | 2002-01-18 | 7,49 | 63.200 | 7,54 | 7,42 | 7,42 | 00:00:00 | | 2002-01-21 | 7,46 | 89.000 | 7,54 | 7,46 | 7,47 | 00:00:00 | | 2002-01-22 | 7,41 | 63.900 | 7,52 | 7,41 | 7,41 | 00:00:00 | | 2002-01-23 | 7,42 | 61.100 | 7,44 | 7,38 | 7,42 | 00:00:00 | | 2002-01-24 | 7,43 | 124.900 | 7,49 | 7,39 | 7,42 | 00:00:00 | | 2002-01-25 | 7,39 | 380.400 | 7,47 | 7,29 | 7,47 | 00:00:00 | | 2002-01-28 | 7,29 | 317.500 | 7,41 | 7,29 | 7,40 | 00:00:00 | | 2002-01-29 | 7,65 | 635.800 | 7,68 | 7,33 | 7,33 | 00:00:00 | | 2002-01-30 | 7,69 | 170.400 | 7,73 | 7,55 | 7,59 | 00:00:00 | | 2002-01-31 | 7,90 | 433.900 | 7,93 | 7,72 | 7,72 | 00:00:00 | | 2002-02-01 | 7,91 | 374.200 | 7,95 | 7,80 | 7,95 | 00:00:00 | | 2002-02-04 | 7,96 | 242.300 | 7,96 | 7,81 | 7,92 | 00:00:00 | | 2002-02-05 | 7,79 | 284.300 | 7,89 | 7,66 | 7,85 | 00:00:00 | | 2002-02-06 | 7,76 | 178.400 | 7,82 | 7,60 | 7,81 | 00:00:00 | | 2002-02-07 | 7,76 | 129.400 | 7,76 | 7,65 | 7,75 | 00:00:00 | | 2002-02-08 | 7,67 | 78.600 | 7,77 | 7,60 | 7,76 | 00:00:00 | | 2002-02-11 | 7,71 | 407.700 | 7,78 | 7,62 | 7,75 | 00:00:00 | | 2002-02-12 | 7,77 | 505.200 | 7,87 | 7,73 | 7,73 | 00:00:00 | | 2002-02-13 | 7,89 | 178.800 | 7,89 | 7,76 | 7,85 | 00:00:00 | | 2002-02-14 | 8,16 | 646.000 | 8,16 | 7,83 | 7,83 | 00:00:00 | | 2002-02-15 | 8,27 | 699.400 | 8,44 | 8,14 | 8,17 | 00:00:00 | | 2002-02-18 | 8,25 | 204.400 | 8,39 | 8,20 | 8,39 | 00:00:00 | | 2002-02-19 | 8,29 | 293.500 | 8,33 | 8,11 | 8,32 | 00:00:00 | | 2002-02-20 | 8,44 | 458.300 | 8,49 | 8,22 | 8,22 | 00:00:00 | | 2002-02-21 | 8,65 | 776.600 | 8,70 | 8,42 | 8,44 | 00:00:00 | | 2002-02-22 | 8,57 | 324.500 | 8,70 | 8,52 | 8,63 | 00:00:00 | | 2002-02-25 | 8,63 | 254.300 | 8,63 | 8,53 | 8,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
