TR4DER - BUZZI UNICEM [BZU.MI] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-09	223,900	10.28	10.37	10.10	10.18	00:00:00
2004-08-10	132,300	10.13	10.28	10.13	10.28	00:00:00
2004-08-11	298,700	10.30	10.30	10.12	10.17	00:00:00
2004-08-12	137,700	10.12	10.22	9.95	10.22	00:00:00
2004-08-13	158,900	10.24	10.16	10.00	10.00	00:00:00
2004-08-16	110,900	9.95	10.12	9.89	10.05	00:00:00
2004-08-17	189,700	10.15	10.19	10.06	10.12	00:00:00
2004-08-18	189,400	10.20	10.20	9.97	10.07	00:00:00
2004-08-19	247,400	10.11	10.17	10.06	10.10	00:00:00
2004-08-20	147,400	10.06	10.10	10.01	10.05	00:00:00
2004-08-23	169,200	10.01	10.12	10.01	10.08	00:00:00
2004-08-24	289,500	10.03	10.16	10.03	10.06	00:00:00
2004-08-25	200,500	10.10	10.10	9.96	10.02	00:00:00
2004-08-26	158,800	10.07	10.08	10.00	10.01	00:00:00
2004-08-27	462,500	10.07	10.07	9.70	9.85	00:00:00
2004-08-30	250,400	9.85	9.95	9.85	9.95	00:00:00
2004-08-31	152,900	9.93	9.96	9.90	9.94	00:00:00
2004-09-01	154,600	9.94	10.03	9.90	9.94	00:00:00
2004-09-02	405,500	9.95	10.14	9.90	10.10	00:00:00
2004-09-03	142,000	10.16	10.16	10.06	10.10	00:00:00
2004-09-06	351,900	9.90	10.16	9.86	9.90	00:00:00
2004-09-07	156,800	9.98	10.07	9.85	10.07	00:00:00
2004-09-08	146,500	9.96	10.10	9.96	10.09	00:00:00
2004-09-09	141,900	10.10	10.10	9.94	10.01	00:00:00
2004-09-10	344,600	10.10	10.19	9.97	10.10	00:00:00
2004-09-13	182,600	10.12	10.22	10.12	10.20	00:00:00
2004-09-14	150,500	10.21	10.23	10.17	10.22	00:00:00
2004-09-15	406,300	10.23	10.31	10.18	10.27	00:00:00
2004-09-16	301,300	10.32	10.37	10.25	10.31	00:00:00
2004-09-17	85,400	10.36	10.36	10.25	10.30	00:00:00
2004-09-20	104,600	10.19	10.34	10.17	10.19	00:00:00
2004-09-21	371,800	10.17	10.39	10.13	10.38	00:00:00
2004-09-22	193,200	10.44	10.44	10.30	10.32	00:00:00
2004-09-23	269,700	10.35	10.45	10.20	10.25	00:00:00
2004-09-24	155,000	10.27	10.33	10.25	10.30	00:00:00
2004-09-27	464,700	10.30	10.60	10.28	10.54	00:00:00
2004-09-28	204,300	10.54	10.56	10.45	10.49	00:00:00
2004-09-29	319,300	10.50	10.77	10.43	10.76	00:00:00
2004-09-30	200,800	10.75	10.85	10.58	10.64	00:00:00
2004-10-01	259,900	10.70	10.78	10.59	10.71	00:00:00
2004-10-04	511,000	10.70	10.95	10.60	10.90	00:00:00
2004-10-05	1,178,800	10.90	11.17	10.85	11.08	00:00:00
2004-10-06	645,500	11.11	11.12	11.00	11.09	00:00:00
2004-10-07	387,000	11.05	11.12	10.84	10.91	00:00:00
2004-10-08	708,100	10.84	10.87	10.72	10.78	00:00:00
2004-10-11	282,200	10.64	10.89	10.64	10.87	00:00:00
2004-10-12	463,100	10.80	10.83	10.70	10.79	00:00:00
2004-10-13	936,600	10.78	11.10	10.78	10.95	00:00:00
2004-10-14	645,200	10.96	11.04	10.88	10.92	00:00:00
2004-10-15	290,900	10.91	10.91	10.82	10.86	00:00:00
2004-10-18	329,900	10.86	11.00	10.86	10.99	00:00:00
2004-10-19	411,400	10.94	11.18	10.82	10.82	00:00:00
2004-10-20	93,300	10.89	10.89	10.62	10.81	00:00:00
2004-10-21	181,700	10.80	10.89	10.73	10.80	00:00:00
2004-10-22	125,300	10.85	10.90	10.75	10.90	00:00:00
2004-10-25	121,300	10.84	10.84	10.62	10.62	00:00:00
2004-10-26	164,800	10.65	10.72	10.55	10.55	00:00:00
2004-10-27	217,400	10.69	10.87	10.61	10.78	00:00:00
2004-10-28	201,800	10.75	10.89	10.63	10.71	00:00:00
2004-10-29	374,200	10.71	10.75	10.62	10.75	00:00:00
2004-11-01	228,500	10.75	10.75	10.57	10.59	00:00:00
2004-11-02	251,100	10.60	10.90	10.60	10.88	00:00:00
2004-11-03	164,300	10.83	10.94	10.83	10.94	00:00:00
2004-11-04	195,100	10.78	11.10	10.78	11.10	00:00:00
2004-11-05	222,300	11.00	11.05	10.85	11.00	00:00:00
2004-11-08	289,200	11.00	11.00	10.75	10.85	00:00:00
2004-11-09	277,100	10.77	10.92	10.75	10.77	00:00:00
2004-11-10	159,200	10.85	10.96	10.80	10.94	00:00:00
2004-11-11	215,300	10.90	11.10	10.85	10.99	00:00:00
2004-11-12	214,000	11.00	11.00	10.87	10.89	00:00:00
2004-11-15	378,800	10.89	10.89	10.56	10.63	00:00:00
2004-11-16	298,700	10.68	10.74	10.45	10.50	00:00:00
2004-11-17	279,600	10.50	10.63	10.50	10.51	00:00:00
2004-11-18	225,000	10.55	10.80	10.50	10.77	00:00:00
2004-11-19	175,500	10.76	10.80	10.75	10.75	00:00:00
2004-11-22	235,200	10.62	10.74	10.62	10.69	00:00:00
2004-11-23	295,900	10.62	10.84	10.62	10.75	00:00:00
2004-11-24	201,700	10.79	10.79	10.67	10.74	00:00:00
2004-11-25	138,500	10.74	10.74	10.50	10.54	00:00:00
2004-11-26	221,600	10.54	10.58	10.45	10.55	00:00:00
2004-11-29	149,700	10.65	10.65	10.49	10.49	00:00:00
2004-11-30	243,800	10.55	10.55	10.43	10.55	00:00:00
2004-12-01	181,300	10.60	10.60	10.46	10.48	00:00:00
2004-12-02	283,100	10.51	10.56	10.49	10.51	00:00:00
2004-12-03	252,100	10.52	10.63	10.52	10.58	00:00:00
2004-12-06	289,400	10.59	10.68	10.59	10.60	00:00:00
2004-12-07	246,700	10.63	10.70	10.53	10.62	00:00:00
2004-12-08	343,500	10.57	10.71	10.54	10.55	00:00:00
2004-12-09	537,600	10.59	10.69	10.54	10.54	00:00:00
2004-12-10	95,200	10.64	10.74	10.59	10.74	00:00:00
2004-12-13	246,700	10.78	10.81	10.71	10.81	00:00:00
2004-12-14	399,800	10.79	10.91	10.70	10.80	00:00:00
2004-12-15	271,300	10.83	10.86	10.76	10.85	00:00:00
2004-12-16	392,800	10.80	10.98	10.80	10.98	00:00:00
2004-12-17	364,800	10.90	11.02	10.87	10.98	00:00:00
2004-12-20	760,800	10.90	11.03	10.88	10.88	00:00:00
2004-12-21	787,500	10.95	10.95	10.65	10.65	00:00:00
2004-12-22	451,800	10.70	10.73	10.63	10.70	00:00:00
2004-12-23	230,900	10.72	10.78	10.70	10.78	00:00:00
2004-12-24	0	10.78	10.78	10.78	10.78	00:00:00
2004-12-27	87,400	10.78	10.78	10.70	10.75	00:00:00
2004-12-28	71,400	10.70	10.79	10.70	10.75	00:00:00
2004-12-29	107,100	10.76	10.77	10.72	10.75	00:00:00
2004-12-30	102,300	10.78	10.80	10.74	10.74	00:00:00
2004-12-31	0	10.74	10.74	10.74	10.74	00:00:00
2005-01-03	160,400	10.80	10.90	10.77	10.83	00:00:00
2005-01-04	219,300	10.90	10.90	10.72	10.77	00:00:00
2005-01-05	338,300	10.79	10.87	10.70	10.80	00:00:00
2005-01-06	159,600	10.96	10.97	10.80	10.96	00:00:00
2005-01-07	496,300	10.97	11.07	10.92	11.05	00:00:00
2005-01-10	489,800	11.05	11.26	11.05	11.18	00:00:00
2005-01-11	403,100	11.22	11.32	11.10	11.25	00:00:00
2005-01-12	908,600	11.27	11.69	11.27	11.43	00:00:00
2005-01-13	464,800	11.58	11.68	11.37	11.55	00:00:00
2005-01-14	423,700	11.56	11.81	11.41	11.72	00:00:00
2005-01-17	417,700	11.75	11.79	11.61	11.70	00:00:00
2005-01-18	697,900	11.75	12.05	11.67	11.92	00:00:00
2005-01-19	451,900	11.90	12.03	11.81	11.94	00:00:00
2005-01-20	194,600	11.93	11.93	11.80	11.86	00:00:00
2005-01-21	196,400	11.85	12.01	11.85	12.00	00:00:00
2005-01-24	294,600	12.00	12.00	11.77	12.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>