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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
26 feb. 2021	21,02	21,09	20,78	20,95	20,95	720.764
25 feb. 2021	21,40	21,47	21,12	21,37	21,37	413.628
24 feb. 2021	21,08	21,32	20,96	21,28	21,28	517.471
23 feb. 2021	21,20	21,28	20,68	21,05	21,05	460.630
22 feb. 2021	21,09	21,33	21,05	21,13	21,13	469.762
19 feb. 2021	20,99	21,36	20,87	21,28	21,28	480.391
18 feb. 2021	21,37	21,44	20,97	21,02	21,02	412.299
17 feb. 2021	21,60	21,68	21,17	21,36	21,36	580.708
16 feb. 2021	21,99	21,99	21,52	21,52	21,52	655.054
15 feb. 2021	21,36	21,81	21,28	21,76	21,76	990.233
12 feb. 2021	21,09	21,33	20,94	21,23	21,23	910.720
11 feb. 2021	21,38	21,38	20,77	20,97	20,97	806.371
10 feb. 2021	21,50	21,52	20,87	21,09	21,09	977.138
09 feb. 2021	21,53	21,74	20,91	21,25	21,25	1.592.446
08 feb. 2021	20,70	21,48	20,66	21,38	21,38	1.398.505
05 feb. 2021	20,64	20,77	20,43	20,45	20,45	828.280
04 feb. 2021	20,45	20,62	20,09	20,56	20,56	1.226.822
03 feb. 2021	20,62	20,89	20,40	20,40	20,40	788.037
02 feb. 2021	20,10	20,39	20,00	20,19	20,19	532.744
01 feb. 2021	19,78	20,13	19,70	19,98	19,98	613.539
01 feb. 2021	0.75 Dividendo
29 ene. 2021	20,27	20,42	20,02	20,33	19,58	764.147
28 ene. 2021	20,00	20,65	19,75	20,52	19,76	1.145.039
27 ene. 2021	20,77	21,01	19,97	20,13	19,39	1.168.597
26 ene. 2021	20,44	20,86	20,44	20,73	19,97	806.773
25 ene. 2021	20,98	21,14	20,33	20,51	19,75	740.124
22 ene. 2021	21,20	21,20	20,57	20,82	20,05	782.816
21 ene. 2021	21,64	21,79	21,16	21,24	20,46	1.265.751
20 ene. 2021	21,85	21,86	21,49	21,59	20,79	776.454
19 ene. 2021	21,37	22,07	21,26	21,61	20,81	982.689
18 ene. 2021	21,21	21,54	21,15	21,48	20,69	556.510
15 ene. 2021	21,32	21,57	21,03	21,30	20,51	853.376
14 ene. 2021	21,65	21,73	21,22	21,26	20,48	600.080
13 ene. 2021	21,85	21,90	21,48	21,57	20,77	449.059
12 ene. 2021	21,42	21,93	21,42	21,77	20,97	630.561
11 ene. 2021	21,82	21,90	21,27	21,40	20,61	699.182
08 ene. 2021	22,32	22,38	21,59	21,77	20,97	950.550
07 ene. 2021	21,92	22,24	21,61	22,19	21,37	1.637.824
06 ene. 2021	20,20	21,67	20,12	21,50	20,71	2.153.083
05 ene. 2021	20,01	20,25	19,77	19,92	19,18	716.353
04 ene. 2021	19,60	20,29	19,60	20,21	19,46	1.005.080
30 dic. 2020	19,45	19,61	19,35	19,50	18,78	344.884
29 dic. 2020	19,53	19,64	19,36	19,41	18,69	339.855
28 dic. 2020	19,58	19,68	19,37	19,46	18,74	261.190
23 dic. 2020	19,57	19,65	19,30	19,32	18,60	390.165
22 dic. 2020	19,19	19,48	19,16	19,48	18,76	397.290
21 dic. 2020	19,40	19,55	18,91	19,00	18,30	818.964
18 dic. 2020	19,52	19,81	19,38	19,77	19,05	846.472
17 dic. 2020	19,60	19,65	19,41	19,57	18,84	384.274
16 dic. 2020	19,40	19,66	19,25	19,39	18,67	502.379
15 dic. 2020	19,10	19,48	19,03	19,28	18,57	489.932
14 dic. 2020	19,40	19,49	19,10	19,10	18,40	461.641
11 dic. 2020	19,38	19,38	19,01	19,17	18,46	328.672
10 dic. 2020	19,67	19,77	19,15	19,31	18,59	433.788
09 dic. 2020	19,62	19,72	19,41	19,64	18,91	455.206
08 dic. 2020	19,48	19,67	19,36	19,54	18,82	337.325
07 dic. 2020	19,93	19,97	19,42	19,60	18,88	897.726
04 dic. 2020	19,90	20,32	19,86	19,97	19,23	686.845
03 dic. 2020	19,86	19,96	19,61	19,84	19,11	524.781
02 dic. 2020	20,25	20,34	19,79	20,01	19,27	545.348
01 dic. 2020	20,59	20,71	20,27	20,34	19,59	580.126
30 nov. 2020	20,81	21,00	20,41	20,41	19,66	489.991
27 nov. 2020	20,92	21,05	20,78	20,95	20,18	385.977
26 nov. 2020	21,12	21,15	20,69	20,95	20,18	1.193.686
25 nov. 2020	21,00	21,18	20,81	21,10	20,32	681.657
24 nov. 2020	20,95	21,03	20,52	20,94	20,17	799.395
23 nov. 2020	21,01	21,12	20,76	20,76	19,99	439.774
20 nov. 2020	20,85	21,15	20,76	20,76	19,99	453.297
19 nov. 2020	20,86	21,43	20,68	20,91	20,14	1.201.266
18 nov. 2020	20,88	21,10	20,76	21,00	20,23	553.393
17 nov. 2020	21,31	21,31	20,70	20,87	20,10	479.630
16 nov. 2020	20,85	21,44	20,78	21,10	20,32	915.292
13 nov. 2020	20,12	20,74	20,12	20,72	19,96	585.199
12 nov. 2020	20,58	20,85	20,26	20,37	19,62	539.003
11 nov. 2020	20,99	20,99	20,44	20,73	19,97	658.088
10 nov. 2020	20,37	20,94	20,20	20,80	20,03	1.171.228
09 nov. 2020	20,55	20,84	19,92	20,41	19,66	1.304.047
06 nov. 2020	19,78	20,14	19,30	19,80	19,07	1.959.644
05 nov. 2020	19,45	19,80	18,83	19,78	19,05	856.020
04 nov. 2020	19,13	19,54	18,72	19,30	18,58	1.345.481
03 nov. 2020	19,74	20,25	19,35	19,81	19,07	700.378
02 nov. 2020	18,75	19,69	18,64	19,54	18,82	962.081
30 oct. 2020	17,83	18,70	17,66	18,58	17,89	968.574
29 oct. 2020	18,10	18,26	17,47	17,97	17,30	1.055.704
28 oct. 2020	18,82	18,92	17,77	18,00	17,34	1.319.284
27 oct. 2020	20,05	20,05	19,20	19,24	18,53	573.564
26 oct. 2020	20,17	20,32	19,83	19,83	19,10	467.858
23 oct. 2020	20,61	20,84	20,61	20,66	19,90	253.636
22 oct. 2020	20,71	20,85	20,56	20,73	19,97	290.640
21 oct. 2020	20,76	21,13	20,46	20,93	20,16	566.920
20 oct. 2020	20,42	20,76	20,41	20,74	19,97	564.122
19 oct. 2020	20,85	20,93	20,45	20,55	19,79	453.748
16 oct. 2020	20,45	20,92	20,07	20,80	20,03	714.588
15 oct. 2020	20,60	20,60	20,07	20,22	19,47	551.153
14 oct. 2020	20,93	21,14	20,83	20,94	20,17	530.844
13 oct. 2020	20,85	21,28	20,79	20,90	20,13	776.509
12 oct. 2020	21,23	22,18	20,75	20,87	20,10	4.048.367
09 oct. 2020	21,10	21,19	20,58	20,76	19,99	408.956
08 oct. 2020	20,50	21,14	20,49	21,05	20,27	492.066
07 oct. 2020	20,25	20,57	20,04	20,53	19,77	430.420
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

IBEX 358.225,00-92,80(-1,12%)

Euro Stoxx 503.636,44-48,84(-1,33%)

Dólar/Euro1,2076-0,0110(-0,91%)

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

IBEX 35
8.225,00
-92,80(-1,12%)

Euro Stoxx 50
3.636,44
-48,84(-1,33%)

Dólar/Euro
1,2076
-0,0110(-0,91%)