Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,170 (-0.71%%) BUZZI UNICEM - [Ticker: BZU.MI]Gráfico BUZZI UNICEM  Noticias BUZZI UNICEM  Descargar Históricos de Metastock BUZZI UNICEM y Otros  Análisis Técnico BUZZI UNICEM  
Última Transacción23,760Hora de Cotización2017-11-01 - 21:35:00
Variación-0,170 (-0.71%)Rango 52 Semanas[0,000 - 0,000]
Máximo24,240Mínimo23,730
Volumen573.260Volumen Medio (3m)0
Demanda / Oferta23,670 x 5.000 - 23,990 x 11.000Yield
Cierre Anterior23,930PER0,00%
Apertura23,900EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2021-06-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-04-249,0009,009,009,0000:00:00
2000-04-259,0231.5009,128,889,0200:00:00
2000-04-268,9097.0009,108,808,9200:00:00
2000-04-278,80129.0009,028,808,9500:00:00
2000-04-289,30306.2009,368,818,8100:00:00
2000-05-019,3009,309,309,3000:00:00
2000-05-029,74661.2009,909,679,7000:00:00
2000-05-039,67426.2009,749,519,7300:00:00
2000-05-049,85199.0009,859,609,7000:00:00
2000-05-059,69122.5009,859,669,8500:00:00
2000-05-089,85177.0009,899,759,7800:00:00
2000-05-099,8509,859,859,8500:00:00
2000-05-109,6382.5009,899,639,7000:00:00
2000-05-119,80117.2009,809,509,5000:00:00
2000-05-129,83172.0009,869,609,7600:00:00
2000-05-159,91156.0009,989,779,8700:00:00
2000-05-1610,05104.20010,159,969,9900:00:00
2000-05-179,70145.5009,999,619,9900:00:00
2000-05-189,77108.7009,909,609,6000:00:00
2000-05-199,6048.0009,809,539,7300:00:00
2000-05-229,5037.7009,809,459,5500:00:00
2000-05-239,5925.7009,699,549,5900:00:00
2000-05-249,4951.5009,519,399,4900:00:00
2000-05-259,5322.2009,699,479,5300:00:00
2000-05-269,7532.0009,759,409,4000:00:00
2000-05-299,4538.2009,559,409,5000:00:00
2000-05-309,5531.0009,649,469,5000:00:00
2000-05-319,4720.7009,539,449,4400:00:00
2000-06-019,57141.5009,579,409,5200:00:00
2000-06-029,5070.2009,589,409,5500:00:00
2000-06-059,5373.2009,539,429,5000:00:00
2000-06-069,58178.0009,639,509,5800:00:00
2000-06-079,57207.2009,609,479,5000:00:00
2000-06-089,54109.0009,609,499,5000:00:00
2000-06-099,5566.0009,569,519,5100:00:00
2000-06-129,5444.2009,609,519,5200:00:00
2000-06-139,5034.0009,539,479,5300:00:00
2000-06-149,4150.0009,549,419,4100:00:00
2000-06-159,4546.2009,489,409,4100:00:00
2000-06-169,4065.5009,459,399,4000:00:00
2000-06-199,4009,409,409,4000:00:00
2000-06-209,38118.0009,549,369,4800:00:00
2000-06-219,4358.7009,479,359,3500:00:00
2000-06-229,5389.7009,539,419,5000:00:00
2000-06-239,50104.7009,559,429,4600:00:00
2000-06-269,42200.0009,509,409,4200:00:00
2000-06-279,3577.0009,479,339,4500:00:00
2000-06-289,2573.7009,409,219,4000:00:00
2000-06-299,25107.0009,429,259,2500:00:00
2000-06-309,49147.7009,509,309,3000:00:00
2000-07-039,49209.7009,629,459,5000:00:00
2000-07-049,5667.7009,619,509,6000:00:00
2000-07-059,4515.5009,509,419,5000:00:00
2000-07-069,14590.5009,509,019,4200:00:00
2000-07-079,1409,149,149,1400:00:00
2000-07-109,04223.2009,138,919,1000:00:00
2000-07-119,06180.7009,179,019,0100:00:00
2000-07-129,15379.5009,219,059,0500:00:00
2000-07-139,2170.5009,249,169,2100:00:00
2000-07-149,13158.7009,309,109,2600:00:00
2000-07-179,12151.2009,269,129,2500:00:00
2000-07-189,16390.2009,249,139,2000:00:00
2000-07-199,25138.2009,259,189,1800:00:00
2000-07-209,3469.0009,399,219,3500:00:00
2000-07-219,55106.2009,559,359,4000:00:00
2000-07-249,5509,559,559,5500:00:00
2000-07-259,57424.0009,629,509,5800:00:00
2000-07-269,2674.5009,509,259,4700:00:00
2000-07-279,2609,269,269,2600:00:00
2000-07-289,3686.7009,559,259,2500:00:00
2000-07-319,4868.7009,509,309,3000:00:00
2000-08-019,4639.0009,509,309,3600:00:00
2000-08-029,3781.2009,509,309,4100:00:00
2000-08-039,19279.5009,449,059,2600:00:00
2000-08-049,2564.0009,319,139,3000:00:00
2000-08-079,28111.2009,389,149,3600:00:00
2000-08-089,40139.2009,409,149,1400:00:00
2000-08-099,58149.7009,589,299,2900:00:00
2000-08-109,5885.0009,609,549,5800:00:00
2000-08-119,66101.0009,689,519,5900:00:00
2000-08-149,5846.5009,749,589,5800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2021 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters