Mercados españoles cerrados

Buzzi Unicem S.p.A. (BZU.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,95-0,42 (-1,97%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 202121,0221,0920,7820,9520,95720.764
25 feb. 202121,4021,4721,1221,3721,37413.628
24 feb. 202121,0821,3220,9621,2821,28517.471
23 feb. 202121,2021,2820,6821,0521,05460.630
22 feb. 202121,0921,3321,0521,1321,13469.762
19 feb. 202120,9921,3620,8721,2821,28480.391
18 feb. 202121,3721,4420,9721,0221,02412.299
17 feb. 202121,6021,6821,1721,3621,36580.708
16 feb. 202121,9921,9921,5221,5221,52655.054
15 feb. 202121,3621,8121,2821,7621,76990.233
12 feb. 202121,0921,3320,9421,2321,23910.720
11 feb. 202121,3821,3820,7720,9720,97806.371
10 feb. 202121,5021,5220,8721,0921,09977.138
09 feb. 202121,5321,7420,9121,2521,251.592.446
08 feb. 202120,7021,4820,6621,3821,381.398.505
05 feb. 202120,6420,7720,4320,4520,45828.280
04 feb. 202120,4520,6220,0920,5620,561.226.822
03 feb. 202120,6220,8920,4020,4020,40788.037
02 feb. 202120,1020,3920,0020,1920,19532.744
01 feb. 202119,7820,1319,7019,9819,98613.539
01 feb. 20210.75 Dividendo
29 ene. 202120,2720,4220,0220,3319,58764.147
28 ene. 202120,0020,6519,7520,5219,761.145.039
27 ene. 202120,7721,0119,9720,1319,391.168.597
26 ene. 202120,4420,8620,4420,7319,97806.773
25 ene. 202120,9821,1420,3320,5119,75740.124
22 ene. 202121,2021,2020,5720,8220,05782.816
21 ene. 202121,6421,7921,1621,2420,461.265.751
20 ene. 202121,8521,8621,4921,5920,79776.454
19 ene. 202121,3722,0721,2621,6120,81982.689
18 ene. 202121,2121,5421,1521,4820,69556.510
15 ene. 202121,3221,5721,0321,3020,51853.376
14 ene. 202121,6521,7321,2221,2620,48600.080
13 ene. 202121,8521,9021,4821,5720,77449.059
12 ene. 202121,4221,9321,4221,7720,97630.561
11 ene. 202121,8221,9021,2721,4020,61699.182
08 ene. 202122,3222,3821,5921,7720,97950.550
07 ene. 202121,9222,2421,6122,1921,371.637.824
06 ene. 202120,2021,6720,1221,5020,712.153.083
05 ene. 202120,0120,2519,7719,9219,18716.353
04 ene. 202119,6020,2919,6020,2119,461.005.080
30 dic. 202019,4519,6119,3519,5018,78344.884
29 dic. 202019,5319,6419,3619,4118,69339.855
28 dic. 202019,5819,6819,3719,4618,74261.190
23 dic. 202019,5719,6519,3019,3218,60390.165
22 dic. 202019,1919,4819,1619,4818,76397.290
21 dic. 202019,4019,5518,9119,0018,30818.964
18 dic. 202019,5219,8119,3819,7719,05846.472
17 dic. 202019,6019,6519,4119,5718,84384.274
16 dic. 202019,4019,6619,2519,3918,67502.379
15 dic. 202019,1019,4819,0319,2818,57489.932
14 dic. 202019,4019,4919,1019,1018,40461.641
11 dic. 202019,3819,3819,0119,1718,46328.672
10 dic. 202019,6719,7719,1519,3118,59433.788
09 dic. 202019,6219,7219,4119,6418,91455.206
08 dic. 202019,4819,6719,3619,5418,82337.325
07 dic. 202019,9319,9719,4219,6018,88897.726
04 dic. 202019,9020,3219,8619,9719,23686.845
03 dic. 202019,8619,9619,6119,8419,11524.781
02 dic. 202020,2520,3419,7920,0119,27545.348
01 dic. 202020,5920,7120,2720,3419,59580.126
30 nov. 202020,8121,0020,4120,4119,66489.991
27 nov. 202020,9221,0520,7820,9520,18385.977
26 nov. 202021,1221,1520,6920,9520,181.193.686
25 nov. 202021,0021,1820,8121,1020,32681.657
24 nov. 202020,9521,0320,5220,9420,17799.395
23 nov. 202021,0121,1220,7620,7619,99439.774
20 nov. 202020,8521,1520,7620,7619,99453.297
19 nov. 202020,8621,4320,6820,9120,141.201.266
18 nov. 202020,8821,1020,7621,0020,23553.393
17 nov. 202021,3121,3120,7020,8720,10479.630
16 nov. 202020,8521,4420,7821,1020,32915.292
13 nov. 202020,1220,7420,1220,7219,96585.199
12 nov. 202020,5820,8520,2620,3719,62539.003
11 nov. 202020,9920,9920,4420,7319,97658.088
10 nov. 202020,3720,9420,2020,8020,031.171.228
09 nov. 202020,5520,8419,9220,4119,661.304.047
06 nov. 202019,7820,1419,3019,8019,071.959.644
05 nov. 202019,4519,8018,8319,7819,05856.020
04 nov. 202019,1319,5418,7219,3018,581.345.481
03 nov. 202019,7420,2519,3519,8119,07700.378
02 nov. 202018,7519,6918,6419,5418,82962.081
30 oct. 202017,8318,7017,6618,5817,89968.574
29 oct. 202018,1018,2617,4717,9717,301.055.704
28 oct. 202018,8218,9217,7718,0017,341.319.284
27 oct. 202020,0520,0519,2019,2418,53573.564
26 oct. 202020,1720,3219,8319,8319,10467.858
23 oct. 202020,6120,8420,6120,6619,90253.636
22 oct. 202020,7120,8520,5620,7319,97290.640
21 oct. 202020,7621,1320,4620,9320,16566.920
20 oct. 202020,4220,7620,4120,7419,97564.122
19 oct. 202020,8520,9320,4520,5519,79453.748
16 oct. 202020,4520,9220,0720,8020,03714.588
15 oct. 202020,6020,6020,0720,2219,47551.153
14 oct. 202020,9321,1420,8320,9420,17530.844
13 oct. 202020,8521,2820,7920,9020,13776.509
12 oct. 202021,2322,1820,7520,8720,104.048.367
09 oct. 202021,1021,1920,5820,7619,99408.956
08 oct. 202020,5021,1420,4921,0520,27492.066
07 oct. 202020,2520,5720,0420,5319,77430.420
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...