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
19 sept. 2019	20,17	20,75	20,02	20,75	20,75	530.684
18 sept. 2019	19,91	20,18	19,83	20,17	20,17	536.673
17 sept. 2019	20,35	20,36	19,90	19,93	19,93	371.480
16 sept. 2019	20,57	20,60	20,28	20,44	20,44	478.994
13 sept. 2019	20,31	20,85	20,23	20,61	20,61	587.143
12 sept. 2019	20,40	20,58	20,18	20,36	20,36	639.640
11 sept. 2019	19,98	20,53	19,92	20,30	20,30	1.068.932
10 sept. 2019	19,64	19,93	19,55	19,84	19,84	422.740
09 sept. 2019	19,45	19,65	19,33	19,64	19,64	601.271
06 sept. 2019	19,34	19,51	19,13	19,44	19,44	699.680
05 sept. 2019	19,48	19,66	19,28	19,32	19,32	423.472
04 sept. 2019	19,34	19,48	19,33	19,35	19,35	451.146
03 sept. 2019	19,26	19,30	19,04	19,13	19,13	687.583
02 sept. 2019	19,17	19,35	19,05	19,24	19,24	254.149
30 ago. 2019	18,79	19,26	18,79	19,08	19,08	450.460
29 ago. 2019	18,35	18,86	18,35	18,86	18,86	634.218
28 ago. 2019	18,88	18,89	18,30	18,49	18,49	1.200.050
27 ago. 2019	18,68	19,00	18,52	19,00	19,00	382.728
26 ago. 2019	18,42	18,68	18,25	18,68	18,68	201.567
23 ago. 2019	18,73	18,77	18,45	18,45	18,45	314.830
22 ago. 2019	18,57	18,72	18,51	18,60	18,60	439.417
21 ago. 2019	18,19	18,66	18,19	18,66	18,66	306.899
20 ago. 2019	18,68	18,68	18,16	18,16	18,16	446.530
19 ago. 2019	18,55	18,76	18,44	18,70	18,70	380.914
16 ago. 2019	18,44	18,52	18,25	18,41	18,41	566.896
14 ago. 2019	18,61	18,65	18,17	18,30	18,30	761.691
13 ago. 2019	18,06	18,64	17,90	18,64	18,64	941.184
12 ago. 2019	18,57	18,81	18,38	18,42	18,42	659.371
09 ago. 2019	18,72	18,83	18,20	18,30	18,30	1.119.757
08 ago. 2019	18,56	18,98	18,55	18,98	18,98	1.344.242
07 ago. 2019	18,17	18,83	18,03	18,30	18,30	1.359.956
06 ago. 2019	17,75	18,40	17,75	18,02	18,02	1.562.993
05 ago. 2019	17,61	17,73	17,08	17,63	17,63	1.672.624
02 ago. 2019	17,86	18,14	17,39	17,57	17,57	1.722.483
01 ago. 2019	18,35	18,68	18,01	18,06	18,06	1.126.172
31 jul. 2019	18,40	18,71	18,40	18,40	18,40	797.764
30 jul. 2019	19,18	19,23	18,33	18,33	18,33	1.006.804
29 jul. 2019	19,25	19,31	18,94	19,11	19,11	723.810
26 jul. 2019	18,90	19,29	18,90	19,17	19,17	757.808
25 jul. 2019	19,28	19,36	18,83	18,94	18,94	822.657
24 jul. 2019	19,26	19,32	19,02	19,15	19,15	615.121
23 jul. 2019	19,07	19,30	19,02	19,17	19,17	745.758
22 jul. 2019	19,16	19,25	18,92	19,03	19,03	431.128
19 jul. 2019	19,17	19,38	19,03	19,09	19,09	696.029
18 jul. 2019	19,17	19,42	19,09	19,17	19,17	519.014
17 jul. 2019	19,25	19,56	19,15	19,25	19,25	752.364
16 jul. 2019	19,08	19,31	19,00	19,20	19,20	601.137
15 jul. 2019	18,80	19,11	18,80	19,03	19,03	568.268
12 jul. 2019	18,77	19,17	18,77	18,78	18,78	700.478
11 jul. 2019	18,90	18,90	18,65	18,72	18,72	521.307
10 jul. 2019	18,59	19,03	18,59	18,79	18,79	801.662
09 jul. 2019	18,73	18,77	18,52	18,60	18,60	438.496
08 jul. 2019	18,89	18,91	18,68	18,80	18,80	440.372
05 jul. 2019	18,68	18,95	18,53	18,90	18,90	1.325.848
04 jul. 2019	18,16	18,69	18,16	18,69	18,69	796.823
03 jul. 2019	17,88	18,15	17,88	18,15	18,15	671.783
02 jul. 2019	17,90	18,00	17,70	17,92	17,92	690.710
01 jul. 2019	18,00	18,28	17,89	17,90	17,90	878.912
28 jun. 2019	17,98	18,07	17,74	17,84	17,84	701.843
27 jun. 2019	18,19	18,23	17,84	17,97	17,97	752.868
26 jun. 2019	17,94	18,26	17,69	18,05	18,05	1.763.657
25 jun. 2019	17,45	17,92	17,38	17,67	17,67	1.520.269
24 jun. 2019	17,42	17,65	17,40	17,42	17,42	412.961
21 jun. 2019	17,86	17,90	17,33	17,50	17,50	1.051.210
20 jun. 2019	17,88	18,03	17,78	17,87	17,87	900.520
19 jun. 2019	17,88	18,06	17,76	17,76	17,76	768.994
18 jun. 2019	17,82	18,05	17,45	17,92	17,92	898.349
17 jun. 2019	17,84	17,97	17,68	17,82	17,82	457.441
14 jun. 2019	17,83	18,00	17,74	17,84	17,84	706.225
13 jun. 2019	17,44	17,90	17,33	17,90	17,90	686.717
12 jun. 2019	17,76	17,86	17,42	17,50	17,50	671.741
11 jun. 2019	17,95	18,18	17,88	17,95	17,95	908.373
10 jun. 2019	17,66	18,08	17,66	17,88	17,88	750.292
07 jun. 2019	17,61	17,71	17,36	17,46	17,46	1.039.174
06 jun. 2019	17,71	18,00	17,49	17,57	17,57	620.900
05 jun. 2019	17,87	17,91	17,58	17,75	17,75	759.316
04 jun. 2019	17,33	18,03	17,16	17,90	17,90	935.013
03 jun. 2019	17,34	17,46	17,17	17,41	17,41	687.914
31 may. 2019	17,93	17,93	17,22	17,53	17,53	1.101.846
30 may. 2019	17,61	18,16	17,61	18,06	18,06	1.057.150
29 may. 2019	17,87	17,98	17,42	17,55	17,55	939.210
28 may. 2019	18,22	18,33	18,04	18,07	18,07	507.764
27 may. 2019	18,35	18,53	18,06	18,22	18,22	425.102
24 may. 2019	18,44	18,64	18,30	18,32	18,32	332.491
23 may. 2019	19,01	19,01	18,39	18,40	18,40	704.781
22 may. 2019	19,19	19,23	18,90	19,10	19,10	488.256
21 may. 2019	18,83	19,17	18,83	19,14	19,14	452.122
20 may. 2019	19,26	19,43	18,69	18,81	18,81	586.460
20 may. 2019	0.125 Dividendo
17 may. 2019	19,52	19,56	19,26	19,33	19,20	757.076
16 may. 2019	18,82	19,28	18,53	19,23	19,10	600.288
15 may. 2019	18,94	19,01	18,60	18,86	18,74	534.546
14 may. 2019	18,61	19,04	18,61	18,94	18,82	714.816
13 may. 2019	19,34	19,34	18,31	18,55	18,43	1.406.194
10 may. 2019	19,00	19,31	18,86	19,25	19,13	721.349
09 may. 2019	18,85	19,33	18,75	18,83	18,71	1.438.428
08 may. 2019	18,79	18,94	18,56	18,81	18,69	539.680
07 may. 2019	19,36	19,46	18,72	18,92	18,80	810.847
06 may. 2019	19,42	19,57	19,08	19,45	19,32	1.706.852
03 may. 2019	20,01	20,22	19,91	19,92	19,79	668.248
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