|
 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 | | 2000-04-24 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2000-04-25 | 9,02 | 31.500 | 9,12 | 8,88 | 9,02 | 00:00:00 | | 2000-04-26 | 8,90 | 97.000 | 9,10 | 8,80 | 8,92 | 00:00:00 | | 2000-04-27 | 8,80 | 129.000 | 9,02 | 8,80 | 8,95 | 00:00:00 | | 2000-04-28 | 9,30 | 306.200 | 9,36 | 8,81 | 8,81 | 00:00:00 | | 2000-05-01 | 9,30 | 0 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2000-05-02 | 9,74 | 661.200 | 9,90 | 9,67 | 9,70 | 00:00:00 | | 2000-05-03 | 9,67 | 426.200 | 9,74 | 9,51 | 9,73 | 00:00:00 | | 2000-05-04 | 9,85 | 199.000 | 9,85 | 9,60 | 9,70 | 00:00:00 | | 2000-05-05 | 9,69 | 122.500 | 9,85 | 9,66 | 9,85 | 00:00:00 | | 2000-05-08 | 9,85 | 177.000 | 9,89 | 9,75 | 9,78 | 00:00:00 | | 2000-05-09 | 9,85 | 0 | 9,85 | 9,85 | 9,85 | 00:00:00 | | 2000-05-10 | 9,63 | 82.500 | 9,89 | 9,63 | 9,70 | 00:00:00 | | 2000-05-11 | 9,80 | 117.200 | 9,80 | 9,50 | 9,50 | 00:00:00 | | 2000-05-12 | 9,83 | 172.000 | 9,86 | 9,60 | 9,76 | 00:00:00 | | 2000-05-15 | 9,91 | 156.000 | 9,98 | 9,77 | 9,87 | 00:00:00 | | 2000-05-16 | 10,05 | 104.200 | 10,15 | 9,96 | 9,99 | 00:00:00 | | 2000-05-17 | 9,70 | 145.500 | 9,99 | 9,61 | 9,99 | 00:00:00 | | 2000-05-18 | 9,77 | 108.700 | 9,90 | 9,60 | 9,60 | 00:00:00 | | 2000-05-19 | 9,60 | 48.000 | 9,80 | 9,53 | 9,73 | 00:00:00 | | 2000-05-22 | 9,50 | 37.700 | 9,80 | 9,45 | 9,55 | 00:00:00 | | 2000-05-23 | 9,59 | 25.700 | 9,69 | 9,54 | 9,59 | 00:00:00 | | 2000-05-24 | 9,49 | 51.500 | 9,51 | 9,39 | 9,49 | 00:00:00 | | 2000-05-25 | 9,53 | 22.200 | 9,69 | 9,47 | 9,53 | 00:00:00 | | 2000-05-26 | 9,75 | 32.000 | 9,75 | 9,40 | 9,40 | 00:00:00 | | 2000-05-29 | 9,45 | 38.200 | 9,55 | 9,40 | 9,50 | 00:00:00 | | 2000-05-30 | 9,55 | 31.000 | 9,64 | 9,46 | 9,50 | 00:00:00 | | 2000-05-31 | 9,47 | 20.700 | 9,53 | 9,44 | 9,44 | 00:00:00 | | 2000-06-01 | 9,57 | 141.500 | 9,57 | 9,40 | 9,52 | 00:00:00 | | 2000-06-02 | 9,50 | 70.200 | 9,58 | 9,40 | 9,55 | 00:00:00 | | 2000-06-05 | 9,53 | 73.200 | 9,53 | 9,42 | 9,50 | 00:00:00 | | 2000-06-06 | 9,58 | 178.000 | 9,63 | 9,50 | 9,58 | 00:00:00 | | 2000-06-07 | 9,57 | 207.200 | 9,60 | 9,47 | 9,50 | 00:00:00 | | 2000-06-08 | 9,54 | 109.000 | 9,60 | 9,49 | 9,50 | 00:00:00 | | 2000-06-09 | 9,55 | 66.000 | 9,56 | 9,51 | 9,51 | 00:00:00 | | 2000-06-12 | 9,54 | 44.200 | 9,60 | 9,51 | 9,52 | 00:00:00 | | 2000-06-13 | 9,50 | 34.000 | 9,53 | 9,47 | 9,53 | 00:00:00 | | 2000-06-14 | 9,41 | 50.000 | 9,54 | 9,41 | 9,41 | 00:00:00 | | 2000-06-15 | 9,45 | 46.200 | 9,48 | 9,40 | 9,41 | 00:00:00 | | 2000-06-16 | 9,40 | 65.500 | 9,45 | 9,39 | 9,40 | 00:00:00 | | 2000-06-19 | 9,40 | 0 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2000-06-20 | 9,38 | 118.000 | 9,54 | 9,36 | 9,48 | 00:00:00 | | 2000-06-21 | 9,43 | 58.700 | 9,47 | 9,35 | 9,35 | 00:00:00 | | 2000-06-22 | 9,53 | 89.700 | 9,53 | 9,41 | 9,50 | 00:00:00 | | 2000-06-23 | 9,50 | 104.700 | 9,55 | 9,42 | 9,46 | 00:00:00 | | 2000-06-26 | 9,42 | 200.000 | 9,50 | 9,40 | 9,42 | 00:00:00 | | 2000-06-27 | 9,35 | 77.000 | 9,47 | 9,33 | 9,45 | 00:00:00 | | 2000-06-28 | 9,25 | 73.700 | 9,40 | 9,21 | 9,40 | 00:00:00 | | 2000-06-29 | 9,25 | 107.000 | 9,42 | 9,25 | 9,25 | 00:00:00 | | 2000-06-30 | 9,49 | 147.700 | 9,50 | 9,30 | 9,30 | 00:00:00 | | 2000-07-03 | 9,49 | 209.700 | 9,62 | 9,45 | 9,50 | 00:00:00 | | 2000-07-04 | 9,56 | 67.700 | 9,61 | 9,50 | 9,60 | 00:00:00 | | 2000-07-05 | 9,45 | 15.500 | 9,50 | 9,41 | 9,50 | 00:00:00 | | 2000-07-06 | 9,14 | 590.500 | 9,50 | 9,01 | 9,42 | 00:00:00 | | 2000-07-07 | 9,14 | 0 | 9,14 | 9,14 | 9,14 | 00:00:00 | | 2000-07-10 | 9,04 | 223.200 | 9,13 | 8,91 | 9,10 | 00:00:00 | | 2000-07-11 | 9,06 | 180.700 | 9,17 | 9,01 | 9,01 | 00:00:00 | | 2000-07-12 | 9,15 | 379.500 | 9,21 | 9,05 | 9,05 | 00:00:00 | | 2000-07-13 | 9,21 | 70.500 | 9,24 | 9,16 | 9,21 | 00:00:00 | | 2000-07-14 | 9,13 | 158.700 | 9,30 | 9,10 | 9,26 | 00:00:00 | | 2000-07-17 | 9,12 | 151.200 | 9,26 | 9,12 | 9,25 | 00:00:00 | | 2000-07-18 | 9,16 | 390.200 | 9,24 | 9,13 | 9,20 | 00:00:00 | | 2000-07-19 | 9,25 | 138.200 | 9,25 | 9,18 | 9,18 | 00:00:00 | | 2000-07-20 | 9,34 | 69.000 | 9,39 | 9,21 | 9,35 | 00:00:00 | | 2000-07-21 | 9,55 | 106.200 | 9,55 | 9,35 | 9,40 | 00:00:00 | | 2000-07-24 | 9,55 | 0 | 9,55 | 9,55 | 9,55 | 00:00:00 | | 2000-07-25 | 9,57 | 424.000 | 9,62 | 9,50 | 9,58 | 00:00:00 | | 2000-07-26 | 9,26 | 74.500 | 9,50 | 9,25 | 9,47 | 00:00:00 | | 2000-07-27 | 9,26 | 0 | 9,26 | 9,26 | 9,26 | 00:00:00 | | 2000-07-28 | 9,36 | 86.700 | 9,55 | 9,25 | 9,25 | 00:00:00 | | 2000-07-31 | 9,48 | 68.700 | 9,50 | 9,30 | 9,30 | 00:00:00 | | 2000-08-01 | 9,46 | 39.000 | 9,50 | 9,30 | 9,36 | 00:00:00 | | 2000-08-02 | 9,37 | 81.200 | 9,50 | 9,30 | 9,41 | 00:00:00 | | 2000-08-03 | 9,19 | 279.500 | 9,44 | 9,05 | 9,26 | 00:00:00 | | 2000-08-04 | 9,25 | 64.000 | 9,31 | 9,13 | 9,30 | 00:00:00 | | 2000-08-07 | 9,28 | 111.200 | 9,38 | 9,14 | 9,36 | 00:00:00 | | 2000-08-08 | 9,40 | 139.200 | 9,40 | 9,14 | 9,14 | 00:00:00 | | 2000-08-09 | 9,58 | 149.700 | 9,58 | 9,29 | 9,29 | 00:00:00 | | 2000-08-10 | 9,58 | 85.000 | 9,60 | 9,54 | 9,58 | 00:00:00 | | 2000-08-11 | 9,66 | 101.000 | 9,68 | 9,51 | 9,59 | 00:00:00 | | 2000-08-14 | 9,58 | 46.500 | 9,74 | 9,58 | 9,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
