|
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 | 2004-02-23 | 52,800 | 9.93 | 9.93 | 9.77 | 9.78 | 00:00:00 | 2004-02-24 | 59,100 | 9.75 | 9.85 | 9.71 | 9.73 | 00:00:00 | 2004-02-25 | 46,000 | 9.70 | 9.75 | 9.70 | 9.73 | 00:00:00 | 2004-02-26 | 135,100 | 9.75 | 9.87 | 9.75 | 9.83 | 00:00:00 | 2004-02-27 | 203,300 | 9.86 | 9.95 | 9.76 | 9.76 | 00:00:00 | 2004-03-01 | 64,800 | 9.76 | 9.83 | 9.74 | 9.74 | 00:00:00 | 2004-03-02 | 113,900 | 9.80 | 9.89 | 9.77 | 9.80 | 00:00:00 | 2004-03-03 | 75,100 | 9.88 | 9.94 | 9.80 | 9.93 | 00:00:00 | 2004-03-04 | 135,600 | 9.79 | 9.91 | 9.76 | 9.79 | 00:00:00 | 2004-03-05 | 143,600 | 9.88 | 9.88 | 9.68 | 9.74 | 00:00:00 | 2004-03-08 | 130,400 | 9.76 | 9.76 | 9.68 | 9.72 | 00:00:00 | 2004-03-09 | 101,500 | 9.71 | 9.78 | 9.67 | 9.71 | 00:00:00 | 2004-03-10 | 202,900 | 9.72 | 9.72 | 9.35 | 9.46 | 00:00:00 | 2004-03-11 | 438,300 | 9.40 | 9.42 | 9.05 | 9.23 | 00:00:00 | 2004-03-12 | 281,400 | 9.07 | 9.33 | 9.00 | 9.33 | 00:00:00 | 2004-03-15 | 160,400 | 9.37 | 9.42 | 9.05 | 9.05 | 00:00:00 | 2004-03-16 | 146,900 | 9.07 | 9.30 | 9.07 | 9.30 | 00:00:00 | 2004-03-17 | 161,900 | 9.45 | 9.45 | 9.27 | 9.45 | 00:00:00 | 2004-03-18 | 186,500 | 9.45 | 9.65 | 9.45 | 9.65 | 00:00:00 | 2004-03-19 | 119,200 | 9.64 | 9.73 | 9.56 | 9.68 | 00:00:00 | 2004-03-22 | 187,900 | 9.64 | 9.64 | 9.24 | 9.28 | 00:00:00 | 2004-03-23 | 181,700 | 9.28 | 9.34 | 9.15 | 9.29 | 00:00:00 | 2004-03-24 | 138,300 | 9.25 | 9.49 | 9.20 | 9.49 | 00:00:00 | 2004-03-25 | 139,200 | 9.48 | 9.48 | 9.30 | 9.33 | 00:00:00 | 2004-03-26 | 125,400 | 9.40 | 9.40 | 9.25 | 9.39 | 00:00:00 | 2004-03-29 | 259,500 | 9.22 | 9.46 | 9.22 | 9.40 | 00:00:00 | 2004-03-30 | 113,400 | 9.44 | 9.52 | 9.40 | 9.48 | 00:00:00 | 2004-03-31 | 172,400 | 9.50 | 9.60 | 9.42 | 9.50 | 00:00:00 | 2004-04-01 | 210,400 | 9.55 | 9.59 | 9.31 | 9.55 | 00:00:00 | 2004-04-02 | 182,600 | 9.41 | 9.53 | 9.41 | 9.47 | 00:00:00 | 2004-04-05 | 181,900 | 9.47 | 9.54 | 9.33 | 9.40 | 00:00:00 | 2004-04-06 | 198,100 | 9.44 | 9.46 | 9.38 | 9.39 | 00:00:00 | 2004-04-07 | 408,500 | 9.42 | 9.65 | 9.39 | 9.65 | 00:00:00 | 2004-04-08 | 248,700 | 9.57 | 9.86 | 9.57 | 9.86 | 00:00:00 | 2004-04-09 | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 00:00:00 | 2004-04-12 | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 00:00:00 | 2004-04-13 | 651,100 | 9.87 | 10.05 | 9.85 | 10.00 | 00:00:00 | 2004-04-14 | 540,600 | 9.96 | 10.00 | 9.85 | 9.93 | 00:00:00 | 2004-04-15 | 170,800 | 9.97 | 10.03 | 9.89 | 9.96 | 00:00:00 | 2004-04-16 | 396,100 | 10.00 | 10.06 | 9.94 | 10.06 | 00:00:00 | 2004-04-19 | 200,700 | 10.07 | 10.07 | 9.96 | 10.05 | 00:00:00 | 2004-04-20 | 530,400 | 10.06 | 10.39 | 10.06 | 10.34 | 00:00:00 | 2004-04-21 | 452,800 | 10.28 | 10.38 | 10.25 | 10.34 | 00:00:00 | 2004-04-22 | 298,800 | 10.35 | 10.58 | 10.35 | 10.55 | 00:00:00 | 2004-04-23 | 232,500 | 10.60 | 10.75 | 10.59 | 10.74 | 00:00:00 | 2004-04-26 | 316,600 | 10.67 | 10.89 | 10.62 | 10.71 | 00:00:00 | 2004-04-27 | 1,292,300 | 10.75 | 11.19 | 10.71 | 11.13 | 00:00:00 | 2004-04-28 | 850,000 | 11.18 | 11.48 | 11.14 | 11.27 | 00:00:00 | 2004-04-29 | 373,600 | 11.21 | 11.36 | 11.02 | 11.13 | 00:00:00 | 2004-04-30 | 626,000 | 11.18 | 11.47 | 10.96 | 11.07 | 00:00:00 | 2004-05-03 | 195,500 | 11.01 | 11.15 | 10.69 | 11.05 | 00:00:00 | 2004-05-04 | 296,400 | 10.91 | 11.15 | 10.91 | 11.00 | 00:00:00 | 2004-05-05 | 339,500 | 10.97 | 11.15 | 10.97 | 11.06 | 00:00:00 | 2004-05-06 | 387,800 | 11.04 | 11.18 | 10.95 | 11.00 | 00:00:00 | 2004-05-07 | 429,400 | 10.94 | 11.06 | 10.69 | 10.74 | 00:00:00 | 2004-05-10 | 403,400 | 10.46 | 10.49 | 10.17 | 10.23 | 00:00:00 | 2004-05-11 | 321,600 | 10.22 | 10.63 | 10.22 | 10.35 | 00:00:00 | 2004-05-12 | 186,400 | 10.48 | 10.48 | 10.10 | 10.13 | 00:00:00 | 2004-05-13 | 241,500 | 10.17 | 10.29 | 10.13 | 10.23 | 00:00:00 | 2004-05-14 | 327,500 | 10.43 | 10.52 | 10.25 | 10.43 | 00:00:00 | 2004-05-17 | 302,000 | 10.47 | 10.47 | 10.15 | 10.34 | 00:00:00 | 2004-05-18 | 163,900 | 10.23 | 10.40 | 10.16 | 10.17 | 00:00:00 | 2004-05-19 | 190,400 | 10.27 | 10.38 | 10.18 | 10.35 | 00:00:00 | 2004-05-20 | 92,300 | 10.37 | 10.42 | 10.20 | 10.29 | 00:00:00 | 2004-05-21 | 73,600 | 10.36 | 10.41 | 10.28 | 10.36 | 00:00:00 | 2004-05-24 | 143,600 | 10.45 | 10.52 | 10.43 | 10.47 | 00:00:00 | 2004-05-25 | 203,800 | 10.42 | 10.61 | 10.42 | 10.42 | 00:00:00 | 2004-05-26 | 142,500 | 10.49 | 10.65 | 10.47 | 10.61 | 00:00:00 | 2004-05-27 | 135,300 | 10.62 | 10.80 | 10.58 | 10.62 | 00:00:00 | 2004-05-28 | 156,100 | 10.73 | 10.77 | 10.53 | 10.77 | 00:00:00 | 2004-05-31 | 69,000 | 10.79 | 10.79 | 10.52 | 10.59 | 00:00:00 | 2004-06-01 | 144,400 | 10.55 | 10.74 | 10.55 | 10.74 | 00:00:00 | 2004-06-02 | 115,900 | 10.89 | 10.80 | 10.66 | 10.80 | 00:00:00 | 2004-06-03 | 158,600 | 10.80 | 10.87 | 10.67 | 10.74 | 00:00:00 | 2004-06-04 | 139,700 | 10.75 | 10.89 | 10.67 | 10.78 | 00:00:00 | 2004-06-07 | 192,300 | 10.90 | 11.04 | 10.81 | 11.00 | 00:00:00 | 2004-06-08 | 314,800 | 11.00 | 11.05 | 10.90 | 10.95 | 00:00:00 | 2004-06-09 | 121,700 | 10.97 | 11.05 | 10.71 | 10.71 | 00:00:00 | 2004-06-10 | 190,100 | 10.72 | 10.91 | 10.71 | 10.84 | 00:00:00 | 2004-06-11 | 144,600 | 10.80 | 10.86 | 10.76 | 10.80 | 00:00:00 | 2004-06-14 | 98,100 | 10.74 | 10.86 | 10.73 | 10.86 | 00:00:00 | 2004-06-15 | 125,500 | 10.80 | 10.87 | 10.78 | 10.80 | 00:00:00 | 2004-06-16 | 309,600 | 10.79 | 11.04 | 10.79 | 11.00 | 00:00:00 | 2004-06-17 | 199,400 | 11.01 | 11.03 | 10.93 | 11.00 | 00:00:00 | 2004-06-18 | 97,900 | 10.87 | 11.01 | 10.87 | 10.92 | 00:00:00 | 2004-06-21 | 92,600 | 10.99 | 11.03 | 10.96 | 10.98 | 00:00:00 | 2004-06-22 | 108,700 | 11.00 | 11.09 | 10.96 | 11.02 | 00:00:00 | 2004-06-23 | 261,300 | 11.00 | 11.15 | 11.00 | 11.10 | 00:00:00 | 2004-06-24 | 155,900 | 11.15 | 11.25 | 11.11 | 11.22 | 00:00:00 | 2004-06-25 | 235,100 | 11.25 | 11.45 | 11.23 | 11.42 | 00:00:00 | 2004-06-28 | 1,508,300 | 11.42 | 11.47 | 10.71 | 10.80 | 00:00:00 | 2004-06-29 | 1,969,900 | 10.76 | 10.76 | 10.30 | 10.50 | 00:00:00 | 2004-06-30 | 780,700 | 10.50 | 10.57 | 10.43 | 10.55 | 00:00:00 | 2004-07-01 | 785,300 | 10.63 | 10.73 | 10.54 | 10.55 | 00:00:00 | 2004-07-02 | 653,700 | 10.52 | 10.65 | 10.48 | 10.54 | 00:00:00 | 2004-07-05 | 335,800 | 10.30 | 10.50 | 10.16 | 10.30 | 00:00:00 | 2004-07-06 | 424,900 | 10.21 | 10.28 | 10.18 | 10.20 | 00:00:00 | 2004-07-07 | 358,800 | 10.19 | 10.19 | 10.04 | 10.07 | 00:00:00 | 2004-07-08 | 426,400 | 10.16 | 10.54 | 10.03 | 10.44 | 00:00:00 | 2004-07-09 | 479,400 | 10.31 | 10.46 | 10.25 | 10.40 | 00:00:00 | 2004-07-12 | 188,800 | 10.47 | 10.47 | 10.26 | 10.35 | 00:00:00 | 2004-07-13 | 324,600 | 10.39 | 10.42 | 10.24 | 10.27 | 00:00:00 | 2004-07-14 | 686,400 | 10.33 | 10.37 | 10.22 | 10.33 | 00:00:00 | 2004-07-15 | 563,300 | 10.27 | 10.27 | 10.18 | 10.23 | 00:00:00 | 2004-07-16 | 1,273,800 | 10.20 | 10.46 | 10.17 | 10.46 | 00:00:00 | 2004-07-19 | 573,500 | 10.48 | 10.55 | 10.38 | 10.49 | 00:00:00 | 2004-07-20 | 243,300 | 10.46 | 10.50 | 10.38 | 10.46 | 00:00:00 | 2004-07-21 | 295,600 | 10.50 | 10.54 | 10.40 | 10.50 | 00:00:00 | 2004-07-22 | 191,200 | 10.47 | 10.53 | 10.38 | 10.40 | 00:00:00 | 2004-07-23 | 178,500 | 10.50 | 10.52 | 10.31 | 10.36 | 00:00:00 | 2004-07-26 | 136,100 | 10.33 | 10.40 | 10.22 | 10.33 | 00:00:00 | 2004-07-27 | 132,800 | 10.28 | 10.38 | 10.25 | 10.33 | 00:00:00 | 2004-07-28 | 177,500 | 10.35 | 10.35 | 10.13 | 10.25 | 00:00:00 | 2004-07-29 | 295,600 | 10.30 | 10.31 | 10.13 | 10.20 | 00:00:00 | 2004-07-30 | 223,300 | 10.24 | 10.28 | 10.15 | 10.28 | 00:00:00 | 2004-08-02 | 132,400 | 10.30 | 10.30 | 10.12 | 10.28 | 00:00:00 | 2004-08-03 | 260,900 | 10.24 | 10.40 | 10.12 | 10.36 | 00:00:00 | 2004-08-04 | 390,400 | 10.29 | 10.40 | 10.26 | 10.38 | 00:00:00 | 2004-08-05 | 1,170,700 | 10.40 | 10.58 | 10.38 | 10.54 | 00:00:00 | 2004-08-06 | 196,500 | 10.45 | 10.55 | 10.25 | 10.42 | 00:00:00 | 2004-08-09 | 223,900 | 10.28 | 10.37 | 10.10 | 10.18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|