Correo

BZU.MI - Buzzi Unicem S.p.A.

Milan - Milan Precio demorado. Divisa en EUR

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
21 feb. 2020	22,44	22,55	21,97	21,99	21,99	501.673
20 feb. 2020	22,78	22,90	22,44	22,57	22,57	595.524
19 feb. 2020	22,63	22,88	22,60	22,88	22,88	265.935
18 feb. 2020	22,80	22,88	22,43	22,55	22,55	637.417
17 feb. 2020	23,05	23,26	22,81	22,90	22,90	375.090
14 feb. 2020	23,08	23,24	22,95	23,00	23,00	532.243
13 feb. 2020	23,42	23,59	23,05	23,11	23,11	720.462
12 feb. 2020	23,20	23,63	23,14	23,55	23,55	594.255
11 feb. 2020	23,08	23,30	23,02	23,22	23,22	579.468
10 feb. 2020	23,10	23,36	22,81	22,92	22,92	1.107.492
07 feb. 2020	22,98	23,02	22,46	22,71	22,71	567.639
06 feb. 2020	22,82	23,12	22,67	22,90	22,90	715.877
05 feb. 2020	22,07	22,66	22,07	22,63	22,63	619.118
04 feb. 2020	21,40	22,18	21,40	22,14	22,14	670.786
03 feb. 2020	21,00	21,37	20,98	21,37	21,37	364.548
31 ene. 2020	21,49	21,63	20,96	21,10	21,10	515.577
30 ene. 2020	21,50	21,69	21,25	21,33	21,33	519.271
29 ene. 2020	21,64	21,92	21,64	21,85	21,85	276.554
28 ene. 2020	21,47	21,74	21,28	21,74	21,74	453.688
27 ene. 2020	21,63	21,78	21,11	21,31	21,31	590.013
24 ene. 2020	21,69	21,99	21,57	21,97	21,97	472.760
23 ene. 2020	21,46	21,61	21,24	21,33	21,33	507.772
22 ene. 2020	21,83	21,89	21,53	21,59	21,59	338.777
21 ene. 2020	21,76	21,76	21,54	21,63	21,63	192.478
20 ene. 2020	21,96	22,32	21,66	21,82	21,82	882.582
17 ene. 2020	21,36	21,95	21,32	21,95	21,95	760.949
16 ene. 2020	21,16	21,38	20,98	21,22	21,22	839.443
15 ene. 2020	21,75	21,80	21,08	21,14	21,14	815.019
14 ene. 2020	21,90	21,90	21,37	21,70	21,70	655.913
13 ene. 2020	21,73	21,95	21,72	21,84	21,84	335.837
10 ene. 2020	21,86	21,90	21,63	21,73	21,73	407.317
09 ene. 2020	22,08	22,15	21,76	21,81	21,81	402.476
08 ene. 2020	21,98	22,03	21,75	21,84	21,84	456.762
07 ene. 2020	22,00	22,44	22,00	22,10	22,10	395.836
06 ene. 2020	21,81	21,95	21,51	21,89	21,89	273.534
03 ene. 2020	22,40	22,42	22,00	22,00	22,00	657.575
02 ene. 2020	22,46	22,67	22,41	22,60	22,60	527.917
30 dic. 2019	22,14	22,50	22,14	22,45	22,45	338.926
27 dic. 2019	22,40	22,41	22,13	22,34	22,34	382.856
23 dic. 2019	22,04	22,42	22,00	22,41	22,41	439.413
20 dic. 2019	22,28	22,30	21,90	22,04	22,04	764.557
19 dic. 2019	22,39	22,57	22,06	22,07	22,07	509.417
18 dic. 2019	22,40	22,62	22,28	22,55	22,55	375.399
17 dic. 2019	22,31	22,57	22,21	22,51	22,51	508.809
16 dic. 2019	22,19	22,35	21,97	22,31	22,31	621.740
13 dic. 2019	22,79	22,89	22,30	22,51	22,51	552.262
12 dic. 2019	22,29	22,63	22,18	22,46	22,46	561.671
11 dic. 2019	21,76	22,41	21,74	22,37	22,37	613.705
10 dic. 2019	22,22	22,25	21,75	21,87	21,87	1.244.469
09 dic. 2019	22,57	22,69	22,25	22,27	22,27	570.727
06 dic. 2019	22,18	22,69	22,17	22,69	22,69	626.908
05 dic. 2019	22,50	22,77	21,94	22,12	22,12	872.139
04 dic. 2019	21,75	22,47	21,72	22,47	22,47	2.245.061
03 dic. 2019	22,06	22,33	21,58	21,72	21,72	760.985
02 dic. 2019	22,48	22,91	22,02	22,02	22,02	808.774
29 nov. 2019	22,80	22,80	22,22	22,48	22,48	1.272.052
28 nov. 2019	23,23	23,44	23,15	23,20	23,20	294.469
27 nov. 2019	23,20	23,66	23,20	23,35	23,35	660.987
26 nov. 2019	22,44	23,13	22,44	23,13	23,13	1.013.128
25 nov. 2019	22,90	22,94	22,38	22,50	22,50	482.349
22 nov. 2019	22,73	23,07	22,67	22,70	22,70	576.218
21 nov. 2019	23,00	23,00	22,66	22,78	22,78	600.425
20 nov. 2019	22,73	23,18	22,61	23,18	23,18	525.156
19 nov. 2019	22,70	23,09	22,70	22,83	22,83	693.120
18 nov. 2019	22,91	23,00	22,54	22,65	22,65	429.192
15 nov. 2019	22,90	23,15	22,78	22,91	22,91	478.176
14 nov. 2019	22,83	22,89	22,57	22,76	22,76	513.358
13 nov. 2019	22,63	22,86	22,38	22,86	22,86	565.386
12 nov. 2019	22,26	22,58	22,11	22,55	22,55	705.689
11 nov. 2019	21,88	22,16	21,80	22,16	22,16	346.673
08 nov. 2019	22,14	22,20	21,73	21,90	21,90	589.510
07 nov. 2019	22,05	22,22	21,56	22,19	22,19	1.086.726
06 nov. 2019	22,10	22,17	21,75	21,85	21,85	380.597
05 nov. 2019	22,11	22,27	21,86	21,98	21,98	437.367
04 nov. 2019	22,00	22,26	21,97	22,15	22,15	454.073
01 nov. 2019	21,68	21,98	21,68	21,89	21,89	361.006
31 oct. 2019	22,11	22,12	21,64	21,64	21,64	588.566
30 oct. 2019	22,02	22,15	21,77	22,07	22,07	393.018
29 oct. 2019	21,87	22,28	21,80	22,11	22,11	557.820
28 oct. 2019	21,66	22,00	21,66	22,00	22,00	353.979
25 oct. 2019	21,60	21,79	21,54	21,73	21,73	391.924
24 oct. 2019	21,72	21,82	21,56	21,62	21,62	271.314
23 oct. 2019	21,55	21,83	21,40	21,51	21,51	258.799
22 oct. 2019	21,88	21,92	21,27	21,58	21,58	969.347
21 oct. 2019	22,13	22,14	21,68	21,80	21,80	387.697
18 oct. 2019	22,10	22,18	21,69	21,96	21,96	514.208
17 oct. 2019	21,71	22,15	21,56	21,80	21,80	570.110
16 oct. 2019	21,91	21,91	21,33	21,67	21,67	1.068.360
15 oct. 2019	21,49	21,99	21,25	21,86	21,86	771.695
14 oct. 2019	21,18	21,44	20,98	21,44	21,44	546.026
11 oct. 2019	20,86	21,44	20,67	21,44	21,44	870.453
10 oct. 2019	20,28	20,73	20,07	20,73	20,73	611.540
09 oct. 2019	19,89	20,49	19,72	20,19	20,19	1.510.362
08 oct. 2019	20,17	20,17	19,55	19,85	19,85	532.603
07 oct. 2019	19,80	20,11	19,61	20,11	20,11	408.567
04 oct. 2019	19,80	19,93	19,42	19,83	19,83	637.008
03 oct. 2019	20,01	20,03	19,58	19,78	19,78	470.830
02 oct. 2019	21,02	21,02	19,99	19,99	19,99	914.921
01 oct. 2019	21,00	21,45	20,92	21,02	21,02	944.801
30 sept. 2019	20,50	21,04	20,47	21,04	21,04	718.953
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines