|
 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 | | 2002-06-17 | 9,36 | 82.400 | 9,36 | 9,12 | 9,20 | 00:00:00 | | 2002-06-18 | 9,33 | 41.000 | 9,42 | 9,33 | 9,36 | 00:00:00 | | 2002-06-19 | 9,10 | 88.600 | 9,30 | 9,10 | 9,10 | 00:00:00 | | 2002-06-20 | 9,23 | 65.400 | 9,30 | 9,10 | 9,11 | 00:00:00 | | 2002-06-21 | 9,14 | 34.600 | 9,23 | 9,10 | 9,10 | 00:00:00 | | 2002-06-24 | 8,72 | 109.100 | 9,20 | 8,70 | 9,05 | 00:00:00 | | 2002-06-25 | 8,73 | 152.900 | 9,02 | 8,65 | 8,88 | 00:00:00 | | 2002-06-26 | 8,50 | 231.000 | 8,64 | 8,40 | 8,64 | 00:00:00 | | 2002-06-27 | 8,47 | 169.900 | 8,69 | 8,45 | 8,60 | 00:00:00 | | 2002-06-28 | 8,50 | 249.600 | 8,65 | 7,80 | 8,36 | 00:00:00 | | 2002-07-01 | 8,64 | 64.700 | 8,69 | 8,25 | 8,50 | 00:00:00 | | 2002-07-02 | 8,43 | 71.800 | 8,70 | 8,38 | 8,51 | 00:00:00 | | 2002-07-03 | 8,40 | 94.000 | 8,65 | 8,29 | 8,46 | 00:00:00 | | 2002-07-04 | 8,15 | 241.200 | 8,43 | 7,98 | 8,35 | 00:00:00 | | 2002-07-05 | 8,42 | 138.500 | 8,42 | 8,10 | 8,23 | 00:00:00 | | 2002-07-08 | 8,80 | 421.900 | 8,85 | 8,38 | 8,80 | 00:00:00 | | 2002-07-09 | 8,72 | 169.900 | 8,94 | 8,64 | 8,94 | 00:00:00 | | 2002-07-10 | 8,58 | 50.800 | 8,74 | 8,57 | 8,60 | 00:00:00 | | 2002-07-11 | 8,60 | 93.500 | 8,68 | 8,40 | 8,68 | 00:00:00 | | 2002-07-12 | 8,85 | 134.400 | 8,85 | 8,56 | 8,85 | 00:00:00 | | 2002-07-15 | 8,26 | 68.400 | 8,80 | 8,25 | 8,80 | 00:00:00 | | 2002-07-16 | 8,38 | 96.700 | 8,57 | 8,28 | 8,32 | 00:00:00 | | 2002-07-17 | 8,57 | 102.600 | 8,57 | 8,26 | 8,31 | 00:00:00 | | 2002-07-18 | 8,71 | 264.900 | 8,77 | 8,31 | 8,71 | 00:00:00 | | 2002-07-19 | 8,70 | 94.500 | 8,75 | 8,60 | 8,70 | 00:00:00 | | 2002-07-22 | 8,60 | 49.900 | 8,70 | 8,48 | 8,70 | 00:00:00 | | 2002-07-23 | 8,13 | 83.200 | 8,69 | 8,13 | 8,69 | 00:00:00 | | 2002-07-24 | 7,56 | 213.100 | 8,33 | 7,56 | 8,33 | 00:00:00 | | 2002-07-25 | 7,69 | 152.700 | 8,20 | 7,58 | 8,20 | 00:00:00 | | 2002-07-26 | 7,75 | 124.200 | 7,86 | 7,60 | 7,70 | 00:00:00 | | 2002-07-29 | 7,95 | 34.200 | 7,99 | 7,83 | 7,95 | 00:00:00 | | 2002-07-30 | 8,16 | 60.100 | 8,17 | 8,02 | 8,16 | 00:00:00 | | 2002-07-31 | 8,06 | 79.100 | 8,26 | 8,06 | 8,07 | 00:00:00 | | 2002-08-01 | 8,00 | 77.100 | 8,26 | 8,00 | 8,00 | 00:00:00 | | 2002-08-02 | 7,60 | 606.500 | 8,01 | 7,52 | 8,00 | 00:00:00 | | 2002-08-05 | 7,33 | 285.100 | 7,73 | 7,16 | 7,65 | 00:00:00 | | 2002-08-06 | 7,30 | 322.200 | 7,32 | 7,03 | 7,32 | 00:00:00 | | 2002-08-07 | 7,00 | 426.700 | 7,35 | 6,88 | 7,35 | 00:00:00 | | 2002-08-08 | 6,95 | 311.100 | 7,09 | 6,86 | 7,03 | 00:00:00 | | 2002-08-09 | 6,90 | 321.800 | 7,05 | 6,63 | 7,00 | 00:00:00 | | 2002-08-12 | 7,00 | 188.400 | 7,00 | 6,85 | 6,99 | 00:00:00 | | 2002-08-13 | 6,98 | 162.000 | 7,13 | 6,90 | 7,02 | 00:00:00 | | 2002-08-14 | 7,08 | 78.100 | 7,10 | 6,84 | 6,86 | 00:00:00 | | 2002-08-15 | 7,08 | 0 | 7,08 | 7,08 | 7,08 | 00:00:00 | | 2002-08-16 | 7,21 | 77.100 | 7,21 | 7,08 | 7,08 | 00:00:00 | | 2002-08-19 | 7,40 | 134.400 | 7,43 | 7,20 | 7,24 | 00:00:00 | | 2002-08-20 | 7,57 | 254.300 | 7,69 | 7,36 | 7,42 | 00:00:00 | | 2002-08-21 | 7,80 | 193.700 | 7,88 | 7,55 | 7,55 | 00:00:00 | | 2002-08-22 | 7,84 | 121.300 | 7,88 | 7,75 | 7,88 | 00:00:00 | | 2002-08-23 | 7,84 | 70.000 | 7,84 | 7,58 | 7,84 | 00:00:00 | | 2002-08-26 | 7,68 | 47.400 | 7,75 | 7,60 | 7,68 | 00:00:00 | | 2002-08-27 | 7,62 | 202.500 | 7,65 | 7,49 | 7,62 | 00:00:00 | | 2002-08-28 | 7,51 | 69.000 | 7,66 | 7,51 | 7,51 | 00:00:00 | | 2002-08-29 | 7,25 | 222.500 | 7,60 | 7,15 | 7,60 | 00:00:00 | | 2002-08-30 | 7,20 | 135.000 | 7,24 | 7,10 | 7,24 | 00:00:00 | | 2002-09-02 | 7,25 | 77.500 | 7,28 | 7,10 | 7,20 | 00:00:00 | | 2002-09-03 | 7,09 | 92.000 | 7,15 | 7,01 | 7,15 | 00:00:00 | | 2002-09-04 | 6,85 | 258.300 | 7,10 | 6,84 | 7,10 | 00:00:00 | | 2002-09-05 | 6,58 | 342.900 | 6,92 | 6,58 | 6,58 | 00:00:00 | | 2002-09-06 | 6,67 | 449.300 | 6,67 | 6,42 | 6,52 | 00:00:00 | | 2002-09-09 | 6,83 | 150.700 | 6,83 | 6,55 | 6,67 | 00:00:00 | | 2002-09-10 | 6,66 | 180.300 | 6,86 | 6,65 | 6,75 | 00:00:00 | | 2002-09-11 | 6,90 | 67.500 | 6,90 | 6,69 | 6,77 | 00:00:00 | | 2002-09-12 | 6,98 | 190.800 | 6,98 | 6,73 | 6,90 | 00:00:00 | | 2002-09-13 | 6,80 | 394.900 | 6,80 | 6,57 | 6,75 | 00:00:00 | | 2002-09-16 | 6,80 | 144.700 | 6,86 | 6,65 | 6,99 | 00:00:00 | | 2002-09-17 | 6,83 | 91.500 | 6,92 | 6,76 | 6,85 | 00:00:00 | | 2002-09-18 | 6,88 | 152.700 | 6,88 | 6,72 | 6,90 | 00:00:00 | | 2002-09-19 | 6,52 | 153.400 | 6,76 | 6,52 | 6,52 | 00:00:00 | | 2002-09-20 | 6,53 | 223.100 | 6,64 | 6,45 | 6,52 | 00:00:00 | | 2002-09-23 | 6,01 | 99.200 | 6,64 | 6,01 | 6,56 | 00:00:00 | | 2002-09-24 | 6,00 | 316.800 | 6,15 | 5,82 | 6,15 | 00:00:00 | | 2002-09-25 | 6,25 | 191.000 | 6,25 | 5,99 | 6,12 | 00:00:00 | | 2002-09-26 | 6,23 | 122.400 | 6,33 | 6,09 | 6,16 | 00:00:00 | | 2002-09-27 | 6,11 | 87.600 | 6,24 | 6,11 | 6,24 | 00:00:00 | | 2002-09-30 | 5,69 | 245.200 | 6,10 | 5,69 | 6,10 | 00:00:00 | | 2002-10-01 | 5,77 | 228.200 | 5,93 | 5,72 | 5,93 | 00:00:00 | | 2002-10-02 | 5,90 | 125.400 | 6,00 | 5,74 | 5,90 | 00:00:00 | | 2002-10-03 | 5,65 | 162.700 | 5,86 | 5,65 | 5,86 | 00:00:00 | | 2002-10-04 | 5,52 | 122.500 | 5,70 | 5,49 | 5,69 | 00:00:00 | | 2002-10-07 | 5,56 | 128.500 | 5,56 | 5,41 | 5,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
