Premium
Buzzi Unicem Spa (PK) (BZZUF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 16 | 50 | 58 | 50 | 100 | 50 | CS |
| 4 | 8 | 16 | 50 | 58 | 50 | 100 | 50 | CS |
| 12 | 18.718 | 47.6503233033 | 39.282 | 58 | 36.251 | 654 | 40.12877195 | CS |
| 26 | 17.01 | 41.4979263235 | 40.99 | 58 | 36.251 | 547 | 40.28517692 | CS |
| 52 | 20.32 | 53.9278131635 | 37.68 | 58 | 36.251 | 841 | 41.62713922 | CS |
| 156 | 39.57 | 214.704286489 | 18.43 | 58 | 13.81 | 1169 | 26.50576993 | CS |
| 260 | 42.2 | 267.088607595 | 15.8 | 58 | 13.81 | 1495 | 24.81382017 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741300140 | 58 | 8 | 16.00 | 57.5 | 58 | 56.65 | 1532 |
| 1741213440 | 50 | 9 | 21.95 | 50 | 50 | 50 | 100 |
| 1741126800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1741040400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1740781200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1740694800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1740608400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1740522000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1740435600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1740176400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1740090000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1740003600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1739917200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1739571600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1739485200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1739398800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1739312400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1739226000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738966800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738880400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738794000 | 41 | -0.38 | -0.92 | 41 | 41 | 41 | 493 |
| 1738708140 | 41.38 | 0 | 0.00 | 41.38 | 41.38 | 41.38 | 0 |
| 1738621740 | 41.38 | 1.19 | 2.96 | 41.38 | 41.38 | 41.38 | 228 |
| 1738362480 | 40.19 | 0 | 0.00 | 40.19 | 40.19 | 40.19 | 0 |
| 1738276080 | 40.19 | 0 | 0.00 | 40.19 | 40.19 | 40.19 | 0 |
| 1738189680 | 40.19 | 0 | 0.00 | 40.19 | 40.19 | 40.19 | 0 |
| 1738103280 | 40.19 | -0.95 | -2.31 | 40.19 | 40.19 | 40.19 | 1163 |
| 1738016820 | 41.14 | 2.39 | 6.17 | 41.15 | 41.15 | 41.14 | 2900 |
| 1737757680 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 0 |
| 1737671280 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 0 |
| 1737584880 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 0 |
| 1737498480 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 0 |
| 1737152880 | 38.75 | 0.75 | 1.97 | 38.75 | 38.75 | 38.75 | 100 |
| 1737066120 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1736979720 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1736893320 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1736806920 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1736547720 | 38 | -0.02 | -0.05 | 38 | 38 | 38 | 100 |
| 1736375100 | 38.02 | 0 | 0.00 | 38.02 | 38.02 | 38.02 | 0 |
| 1736288700 | 38.02 | 0 | 0.00 | 38.02 | 38.02 | 38.02 | 0 |
| 1736202300 | 38.02 | 0 | 0.00 | 38.02 | 38.02 | 38.02 | 0 |
| 1735943100 | 38.02 | 0 | 0.00 | 38.02 | 38.02 | 38.02 | 0 |
| 1735856700 | 38.02 | 1.77 | 4.88 | 38.02 | 38.02 | 38.02 | 244 |
| 1735683600 | 36.251 | 0 | 0.00 | 36.251 | 36.251 | 36.251 | 0 |
| 1735597200 | 36.251 | 0 | 0.00 | 36.251 | 36.251 | 36.251 | 0 |
| 1735338000 | 36.251 | 0 | 0.00 | 36.251 | 36.251 | 36.251 | 0 |
| 1735251600 | 36.251 | 0 | 0.00 | 36.251 | 36.251 | 36.251 | 0 |
| 1735078800 | 36.251 | 0 | 0.00 | 36.251 | 36.251 | 36.251 | 0 |
| 1734992400 | 36.251 | -3.03 | -7.72 | 36.251 | 36.251 | 36.251 | 929 |
| 1734733560 | 39.282 | 0 | 0.00 | 39.282 | 39.282 | 39.282 | 0 |
| 1734647160 | 39.282 | 0 | 0.00 | 39.282 | 39.282 | 39.282 | 0 |
| 1734560760 | 39.282 | 0 | 0.00 | 39.282 | 39.282 | 39.282 | 0 |
| 1734474360 | 39.282 | -3.13 | -7.38 | 39.282 | 39.282 | 39.282 | 281 |
| 1734359400 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1734100200 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1734013800 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1733927400 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1733841000 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1733754600 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
