|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 8,63 | 254.300 | 8,63 | 8,53 | 8,55 | 00:00:00 | | 2002-02-26 | 8,72 | 687.400 | 8,90 | 8,63 | 8,64 | 00:00:00 | | 2002-02-27 | 8,68 | 353.800 | 8,89 | 8,61 | 8,83 | 00:00:00 | | 2002-02-28 | 8,68 | 279.500 | 8,70 | 8,55 | 8,64 | 00:00:00 | | 2002-03-01 | 8,65 | 144.200 | 8,72 | 8,57 | 8,60 | 00:00:00 | | 2002-03-04 | 8,73 | 166.100 | 8,78 | 8,65 | 8,73 | 00:00:00 | | 2002-03-05 | 8,75 | 252.600 | 8,75 | 8,65 | 8,73 | 00:00:00 | | 2002-03-06 | 9,15 | 954.500 | 9,18 | 8,76 | 8,79 | 00:00:00 | | 2002-03-07 | 9,12 | 541.600 | 9,24 | 9,04 | 9,15 | 00:00:00 | | 2002-03-08 | 9,10 | 260.000 | 9,25 | 8,91 | 8,94 | 00:00:00 | | 2002-03-11 | 9,18 | 222.000 | 9,18 | 9,06 | 9,10 | 00:00:00 | | 2002-03-12 | 9,22 | 168.100 | 9,22 | 9,10 | 9,19 | 00:00:00 | | 2002-03-13 | 9,21 | 159.200 | 9,30 | 9,15 | 9,16 | 00:00:00 | | 2002-03-14 | 9,30 | 327.200 | 9,43 | 9,15 | 9,20 | 00:00:00 | | 2002-03-15 | 9,68 | 614.700 | 9,73 | 9,30 | 9,39 | 00:00:00 | | 2002-03-18 | 9,66 | 471.300 | 9,83 | 9,55 | 9,60 | 00:00:00 | | 2002-03-19 | 9,63 | 257.200 | 9,73 | 9,46 | 9,70 | 00:00:00 | | 2002-03-20 | 9,48 | 292.200 | 9,60 | 9,39 | 9,60 | 00:00:00 | | 2002-03-21 | 9,45 | 176.000 | 9,52 | 9,36 | 9,38 | 00:00:00 | | 2002-03-22 | 9,45 | 354.700 | 9,58 | 9,43 | 9,45 | 00:00:00 | | 2002-03-25 | 9,66 | 240.500 | 9,67 | 9,47 | 9,56 | 00:00:00 | | 2002-03-26 | 9,60 | 56.500 | 9,66 | 9,55 | 9,64 | 00:00:00 | | 2002-03-27 | 9,70 | 102.800 | 9,70 | 9,54 | 9,59 | 00:00:00 | | 2002-03-28 | 9,70 | 0 | 9,70 | 9,70 | 9,70 | 00:00:00 | | 2002-03-29 | 9,70 | 0 | 9,70 | 9,70 | 9,70 | 00:00:00 | | 2002-04-01 | 9,70 | 0 | 9,70 | 9,70 | 9,70 | 00:00:00 | | 2002-04-02 | 9,31 | 170.800 | 9,52 | 9,31 | 9,46 | 00:00:00 | | 2002-04-03 | 9,20 | 341.100 | 9,30 | 9,04 | 9,20 | 00:00:00 | | 2002-04-04 | 9,19 | 247.000 | 9,23 | 9,10 | 9,16 | 00:00:00 | | 2002-04-05 | 9,34 | 113.600 | 9,39 | 9,12 | 9,12 | 00:00:00 | | 2002-04-08 | 9,28 | 73.000 | 9,44 | 9,10 | 9,44 | 00:00:00 | | 2002-04-09 | 9,12 | 125.000 | 9,35 | 9,10 | 9,20 | 00:00:00 | | 2002-04-10 | 9,15 | 200.400 | 9,21 | 9,06 | 9,10 | 00:00:00 | | 2002-04-11 | 9,30 | 195.000 | 9,33 | 9,18 | 9,30 | 00:00:00 | | 2002-04-12 | 9,37 | 272.400 | 9,39 | 9,20 | 9,34 | 00:00:00 | | 2002-04-15 | 9,37 | 152.700 | 9,43 | 9,33 | 9,39 | 00:00:00 | | 2002-04-16 | 9,37 | 70.700 | 9,42 | 9,37 | 9,37 | 00:00:00 | | 2002-04-17 | 9,54 | 203.600 | 9,54 | 9,37 | 9,37 | 00:00:00 | | 2002-04-18 | 9,45 | 103.700 | 9,58 | 9,38 | 9,58 | 00:00:00 | | 2002-04-19 | 9,40 | 159.100 | 9,49 | 9,39 | 9,48 | 00:00:00 | | 2002-04-22 | 9,44 | 116.900 | 9,48 | 9,40 | 9,45 | 00:00:00 | | 2002-04-23 | 9,51 | 153.500 | 9,57 | 9,42 | 9,49 | 00:00:00 | | 2002-04-24 | 9,50 | 87.800 | 9,54 | 9,41 | 9,46 | 00:00:00 | | 2002-04-25 | 9,45 | 89.500 | 9,53 | 9,42 | 9,45 | 00:00:00 | | 2002-04-26 | 9,50 | 105.300 | 9,60 | 9,41 | 9,41 | 00:00:00 | | 2002-04-29 | 9,40 | 261.200 | 9,54 | 9,25 | 9,46 | 00:00:00 | | 2002-04-30 | 9,50 | 143.600 | 9,50 | 9,38 | 9,48 | 00:00:00 | | 2002-05-01 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2002-05-02 | 9,40 | 182.700 | 9,67 | 9,40 | 9,47 | 00:00:00 | | 2002-05-03 | 9,49 | 142.400 | 9,60 | 9,44 | 9,45 | 00:00:00 | | 2002-05-06 | 9,52 | 66.900 | 9,53 | 9,43 | 9,50 | 00:00:00 | | 2002-05-07 | 9,35 | 274.900 | 9,50 | 9,11 | 9,49 | 00:00:00 | | 2002-05-08 | 9,06 | 805.500 | 9,39 | 8,94 | 9,39 | 00:00:00 | | 2002-05-09 | 8,96 | 330.700 | 9,07 | 8,85 | 9,06 | 00:00:00 | | 2002-05-10 | 8,95 | 234.800 | 9,05 | 8,86 | 8,91 | 00:00:00 | | 2002-05-13 | 9,15 | 572.300 | 9,22 | 8,89 | 9,15 | 00:00:00 | | 2002-05-14 | 9,22 | 1.348.600 | 9,43 | 9,08 | 9,23 | 00:00:00 | | 2002-05-15 | 9,47 | 135.000 | 9,47 | 9,23 | 9,35 | 00:00:00 | | 2002-05-16 | 9,40 | 289.400 | 9,49 | 9,32 | 9,47 | 00:00:00 | | 2002-05-17 | 9,51 | 139.500 | 9,57 | 9,29 | 9,30 | 00:00:00 | | 2002-05-20 | 9,35 | 92.700 | 9,44 | 9,25 | 9,44 | 00:00:00 | | 2002-05-21 | 9,30 | 140.000 | 9,39 | 9,18 | 9,29 | 00:00:00 | | 2002-05-22 | 9,35 | 217.800 | 9,39 | 9,31 | 9,35 | 00:00:00 | | 2002-05-23 | 9,27 | 153.100 | 9,38 | 9,17 | 9,38 | 00:00:00 | | 2002-05-24 | 9,14 | 113.700 | 9,25 | 9,14 | 9,19 | 00:00:00 | | 2002-05-27 | 9,18 | 40.300 | 9,20 | 9,13 | 9,20 | 00:00:00 | | 2002-05-28 | 9,32 | 88.100 | 9,32 | 9,15 | 9,15 | 00:00:00 | | 2002-05-29 | 9,33 | 71.600 | 9,40 | 9,24 | 9,40 | 00:00:00 | | 2002-05-30 | 9,33 | 133.900 | 9,41 | 9,31 | 9,38 | 00:00:00 | | 2002-05-31 | 9,50 | 245.000 | 9,55 | 9,35 | 9,42 | 00:00:00 | | 2002-06-03 | 9,51 | 76.600 | 9,60 | 9,40 | 9,41 | 00:00:00 | | 2002-06-04 | 9,40 | 144.900 | 9,53 | 9,30 | 9,47 | 00:00:00 | | 2002-06-05 | 9,50 | 100.000 | 9,51 | 9,27 | 9,27 | 00:00:00 | | 2002-06-06 | 9,30 | 135.100 | 9,53 | 9,30 | 9,39 | 00:00:00 | | 2002-06-07 | 9,33 | 102.600 | 9,44 | 9,20 | 9,44 | 00:00:00 | | 2002-06-10 | 9,35 | 87.600 | 9,35 | 9,20 | 9,29 | 00:00:00 | | 2002-06-11 | 9,42 | 135.800 | 9,42 | 9,22 | 9,22 | 00:00:00 | | 2002-06-12 | 9,38 | 85.500 | 9,45 | 9,29 | 9,29 | 00:00:00 | | 2002-06-13 | 9,34 | 114.400 | 9,44 | 9,29 | 9,34 | 00:00:00 | | 2002-06-14 | 9,15 | 100.200 | 9,30 | 9,05 | 9,15 | 00:00:00 | | 2002-06-17 | 9,36 | 82.400 | 9,36 | 9,12 | 9,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
