|
BUZZI UNICEM - [Ticker: BZU.MI] | | Last Trade | 23.76 | Last Trade Time | 2017-11-01 - 21:35:00 | Variation | -0.17 (-0.71%) | Open | 23.90 | High | 24.24 | Low | 23.73 | Volume | 573,260 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 23.67 x 5,000 - 23.99 x 11,000 | Former Close | 23.93 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BZU.MI quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 886,500 | 11.20 | 11.20 | 10.61 | 10.61 | 00:00:00 | 2000-01-04 | 149,200 | 11.00 | 11.00 | 10.61 | 10.68 | 00:00:00 | 2000-01-05 | 124,000 | 10.49 | 10.58 | 10.11 | 10.48 | 00:00:00 | 2000-01-06 | 33,700 | 10.42 | 10.50 | 10.22 | 10.27 | 00:00:00 | 2000-01-07 | 248,000 | 10.50 | 10.88 | 10.50 | 10.88 | 00:00:00 | 2000-01-10 | 161,500 | 11.00 | 11.04 | 10.70 | 10.83 | 00:00:00 | 2000-01-11 | 949,500 | 10.90 | 10.90 | 10.40 | 10.51 | 00:00:00 | 2000-01-12 | 133,000 | 10.65 | 10.65 | 10.36 | 10.40 | 00:00:00 | 2000-01-13 | 138,700 | 10.41 | 10.50 | 10.05 | 10.10 | 00:00:00 | 2000-01-14 | 272,000 | 10.30 | 10.30 | 10.10 | 10.20 | 00:00:00 | 2000-01-17 | 179,200 | 10.45 | 10.45 | 10.10 | 10.16 | 00:00:00 | 2000-01-18 | 384,000 | 10.00 | 10.15 | 9.65 | 9.80 | 00:00:00 | 2000-01-19 | 225,700 | 9.80 | 9.85 | 9.53 | 9.67 | 00:00:00 | 2000-01-20 | 77,000 | 9.80 | 10.10 | 9.79 | 9.99 | 00:00:00 | 2000-01-21 | 188,000 | 9.82 | 10.40 | 9.82 | 10.09 | 00:00:00 | 2000-01-24 | 170,700 | 10.38 | 10.38 | 9.76 | 9.98 | 00:00:00 | 2000-01-25 | 90,500 | 9.80 | 10.20 | 9.80 | 10.00 | 00:00:00 | 2000-01-26 | 133,000 | 10.00 | 10.15 | 9.99 | 10.00 | 00:00:00 | 2000-01-27 | 107,700 | 10.07 | 10.15 | 9.76 | 9.86 | 00:00:00 | 2000-01-28 | 38,000 | 10.09 | 10.10 | 9.85 | 9.98 | 00:00:00 | 2000-01-31 | 53,500 | 9.81 | 9.95 | 9.63 | 9.70 | 00:00:00 | 2000-02-01 | 54,700 | 9.98 | 9.98 | 9.56 | 9.80 | 00:00:00 | 2000-02-02 | 119,500 | 10.00 | 10.00 | 9.70 | 9.82 | 00:00:00 | 2000-02-03 | 86,200 | 9.80 | 9.84 | 9.61 | 9.61 | 00:00:00 | 2000-02-04 | 82,200 | 9.56 | 10.00 | 9.55 | 9.84 | 00:00:00 | 2000-02-07 | 135,000 | 9.70 | 9.85 | 9.60 | 9.70 | 00:00:00 | 2000-02-08 | 113,000 | 9.70 | 9.80 | 9.43 | 9.43 | 00:00:00 | 2000-02-09 | 76,000 | 9.57 | 9.70 | 9.54 | 9.60 | 00:00:00 | 2000-02-10 | 147,000 | 9.64 | 9.64 | 9.35 | 9.35 | 00:00:00 | 2000-02-11 | 312,700 | 9.37 | 9.50 | 8.81 | 8.81 | 00:00:00 | 2000-02-14 | 267,200 | 8.89 | 8.89 | 8.37 | 8.39 | 00:00:00 | 2000-02-15 | 178,500 | 8.56 | 8.56 | 8.15 | 8.15 | 00:00:00 | 2000-02-16 | 218,700 | 8.35 | 8.74 | 8.26 | 8.73 | 00:00:00 | 2000-02-17 | 198,000 | 8.75 | 8.94 | 8.41 | 8.69 | 00:00:00 | 2000-02-18 | 274,700 | 8.75 | 9.13 | 8.68 | 8.70 | 00:00:00 | 2000-02-21 | 63,200 | 9.00 | 9.00 | 8.55 | 8.75 | 00:00:00 | 2000-02-22 | 65,500 | 8.63 | 8.98 | 8.62 | 8.63 | 00:00:00 | 2000-02-23 | 117,500 | 8.94 | 9.08 | 8.73 | 8.91 | 00:00:00 | 2000-02-24 | 57,700 | 9.05 | 9.09 | 8.63 | 8.63 | 00:00:00 | 2000-02-25 | 84,200 | 8.60 | 8.88 | 8.60 | 8.62 | 00:00:00 | 2000-02-28 | 89,000 | 8.55 | 8.85 | 8.55 | 8.60 | 00:00:00 | 2000-02-29 | 85,700 | 8.60 | 8.89 | 8.60 | 8.88 | 00:00:00 | 2000-03-01 | 132,200 | 8.89 | 9.04 | 8.32 | 8.32 | 00:00:00 | 2000-03-02 | 179,200 | 8.50 | 8.85 | 8.40 | 8.48 | 00:00:00 | 2000-03-03 | 168,200 | 8.89 | 8.89 | 8.56 | 8.58 | 00:00:00 | 2000-03-06 | 344,700 | 8.67 | 8.74 | 8.50 | 8.62 | 00:00:00 | 2000-03-07 | 665,200 | 8.67 | 8.95 | 8.57 | 8.57 | 00:00:00 | 2000-03-08 | 204,700 | 8.62 | 8.82 | 8.55 | 8.56 | 00:00:00 | 2000-03-09 | 367,500 | 8.54 | 8.79 | 8.41 | 8.44 | 00:00:00 | 2000-03-10 | 222,200 | 8.47 | 8.53 | 8.34 | 8.36 | 00:00:00 | 2000-03-13 | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 00:00:00 | 2000-03-14 | 148,200 | 8.39 | 8.39 | 8.10 | 8.10 | 00:00:00 | 2000-03-15 | 152,000 | 8.14 | 8.22 | 8.00 | 8.01 | 00:00:00 | 2000-03-16 | 246,200 | 8.09 | 8.74 | 8.09 | 8.74 | 00:00:00 | 2000-03-17 | 435,200 | 8.71 | 9.50 | 8.67 | 9.17 | 00:00:00 | 2000-03-20 | 119,000 | 9.34 | 9.38 | 9.10 | 9.10 | 00:00:00 | 2000-03-21 | 99,000 | 8.99 | 8.99 | 8.65 | 8.80 | 00:00:00 | 2000-03-22 | 150,200 | 8.94 | 8.95 | 8.25 | 8.30 | 00:00:00 | 2000-03-23 | 216,700 | 8.50 | 8.50 | 8.01 | 8.08 | 00:00:00 | 2000-03-24 | 281,500 | 8.17 | 8.30 | 8.03 | 8.16 | 00:00:00 | 2000-03-27 | 185,500 | 8.28 | 8.28 | 8.05 | 8.08 | 00:00:00 | 2000-03-28 | 119,500 | 8.18 | 8.18 | 8.05 | 8.09 | 00:00:00 | 2000-03-29 | 137,500 | 8.17 | 8.17 | 7.97 | 8.03 | 00:00:00 | 2000-03-30 | 190,700 | 8.08 | 8.09 | 7.90 | 7.99 | 00:00:00 | 2000-03-31 | 142,000 | 8.02 | 8.10 | 7.95 | 7.99 | 00:00:00 | 2000-04-03 | 147,500 | 8.29 | 8.29 | 7.99 | 8.00 | 00:00:00 | 2000-04-04 | 478,000 | 8.27 | 8.30 | 8.00 | 8.17 | 00:00:00 | 2000-04-05 | 184,000 | 8.19 | 8.20 | 7.99 | 8.08 | 00:00:00 | 2000-04-06 | 43,500 | 8.11 | 8.19 | 8.01 | 8.11 | 00:00:00 | 2000-04-07 | 111,000 | 8.22 | 8.23 | 8.10 | 8.23 | 00:00:00 | 2000-04-10 | 89,200 | 8.34 | 8.45 | 8.23 | 8.45 | 00:00:00 | 2000-04-11 | 605,700 | 8.44 | 9.19 | 8.31 | 8.99 | 00:00:00 | 2000-04-12 | 582,500 | 9.06 | 9.40 | 9.00 | 9.30 | 00:00:00 | 2000-04-13 | 493,200 | 9.24 | 9.60 | 9.11 | 9.60 | 00:00:00 | 2000-04-14 | 497,700 | 9.52 | 9.90 | 9.31 | 9.36 | 00:00:00 | 2000-04-17 | 361,700 | 9.00 | 9.38 | 8.72 | 9.38 | 00:00:00 | 2000-04-18 | 232,500 | 9.20 | 9.49 | 9.15 | 9.35 | 00:00:00 | 2000-04-19 | 729,000 | 9.45 | 9.45 | 9.00 | 9.00 | 00:00:00 | 2000-04-20 | 285,700 | 9.00 | 9.10 | 8.94 | 9.00 | 00:00:00 | 2000-04-21 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | 2000-04-24 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | 2000-04-25 | 31,500 | 9.02 | 9.12 | 8.88 | 9.02 | 00:00:00 | 2000-04-26 | 97,000 | 8.92 | 9.10 | 8.80 | 8.90 | 00:00:00 | 2000-04-27 | 129,000 | 8.95 | 9.02 | 8.80 | 8.80 | 00:00:00 | 2000-04-28 | 306,200 | 8.81 | 9.36 | 8.81 | 9.30 | 00:00:00 | 2000-05-01 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | 2000-05-02 | 661,200 | 9.70 | 9.90 | 9.67 | 9.74 | 00:00:00 | 2000-05-03 | 426,200 | 9.73 | 9.74 | 9.51 | 9.67 | 00:00:00 | 2000-05-04 | 199,000 | 9.70 | 9.85 | 9.60 | 9.85 | 00:00:00 | 2000-05-05 | 122,500 | 9.85 | 9.85 | 9.66 | 9.69 | 00:00:00 | 2000-05-08 | 177,000 | 9.78 | 9.89 | 9.75 | 9.85 | 00:00:00 | 2000-05-09 | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 00:00:00 | 2000-05-10 | 82,500 | 9.70 | 9.89 | 9.63 | 9.63 | 00:00:00 | 2000-05-11 | 117,200 | 9.50 | 9.80 | 9.50 | 9.80 | 00:00:00 | 2000-05-12 | 172,000 | 9.76 | 9.86 | 9.60 | 9.83 | 00:00:00 | 2000-05-15 | 156,000 | 9.87 | 9.98 | 9.77 | 9.91 | 00:00:00 | 2000-05-16 | 104,200 | 9.99 | 10.15 | 9.96 | 10.05 | 00:00:00 | 2000-05-17 | 145,500 | 9.99 | 9.99 | 9.61 | 9.70 | 00:00:00 | 2000-05-18 | 108,700 | 9.60 | 9.90 | 9.60 | 9.77 | 00:00:00 | 2000-05-19 | 48,000 | 9.73 | 9.80 | 9.53 | 9.60 | 00:00:00 | 2000-05-22 | 37,700 | 9.55 | 9.80 | 9.45 | 9.50 | 00:00:00 | 2000-05-23 | 25,700 | 9.59 | 9.69 | 9.54 | 9.59 | 00:00:00 | 2000-05-24 | 51,500 | 9.49 | 9.51 | 9.39 | 9.49 | 00:00:00 | 2000-05-25 | 22,200 | 9.53 | 9.69 | 9.47 | 9.53 | 00:00:00 | 2000-05-26 | 32,000 | 9.40 | 9.75 | 9.40 | 9.75 | 00:00:00 | 2000-05-29 | 38,200 | 9.50 | 9.55 | 9.40 | 9.45 | 00:00:00 | 2000-05-30 | 31,000 | 9.50 | 9.64 | 9.46 | 9.55 | 00:00:00 | 2000-05-31 | 20,700 | 9.44 | 9.53 | 9.44 | 9.47 | 00:00:00 | 2000-06-01 | 141,500 | 9.52 | 9.57 | 9.40 | 9.57 | 00:00:00 | 2000-06-02 | 70,200 | 9.55 | 9.58 | 9.40 | 9.50 | 00:00:00 | 2000-06-05 | 73,200 | 9.50 | 9.53 | 9.42 | 9.53 | 00:00:00 | 2000-06-06 | 178,000 | 9.58 | 9.63 | 9.50 | 9.58 | 00:00:00 | 2000-06-07 | 207,200 | 9.50 | 9.60 | 9.47 | 9.57 | 00:00:00 | 2000-06-08 | 109,000 | 9.50 | 9.60 | 9.49 | 9.54 | 00:00:00 | 2000-06-09 | 66,000 | 9.51 | 9.56 | 9.51 | 9.55 | 00:00:00 | 2000-06-12 | 44,200 | 9.52 | 9.60 | 9.51 | 9.54 | 00:00:00 | 2000-06-13 | 34,000 | 9.53 | 9.53 | 9.47 | 9.50 | 00:00:00 | 2000-06-14 | 50,000 | 9.41 | 9.54 | 9.41 | 9.41 | 00:00:00 | 2000-06-15 | 46,200 | 9.41 | 9.48 | 9.40 | 9.45 | 00:00:00 | 2000-06-16 | 65,500 | 9.40 | 9.45 | 9.39 | 9.40 | 00:00:00 | 2000-06-19 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|