|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-07-11 | 274,400 | 12.17 | 12.27 | 12.02 | 12.04 | 00:00:00 | 2005-07-12 | 439,700 | 12.03 | 12.13 | 11.83 | 11.91 | 00:00:00 | 2005-07-13 | 287,300 | 11.95 | 12.06 | 11.90 | 12.04 | 00:00:00 | 2005-07-14 | 476,200 | 12.02 | 12.08 | 11.98 | 12.07 | 00:00:00 | 2005-07-15 | 401,200 | 12.04 | 12.04 | 11.89 | 12.00 | 00:00:00 | 2005-07-18 | 209,700 | 12.00 | 12.00 | 11.82 | 11.93 | 00:00:00 | 2005-07-19 | 331,900 | 11.85 | 11.95 | 11.85 | 11.93 | 00:00:00 | 2005-07-20 | 138,000 | 11.91 | 11.96 | 11.86 | 11.88 | 00:00:00 | 2005-07-21 | 559,800 | 11.89 | 12.18 | 11.85 | 12.15 | 00:00:00 | 2005-07-22 | 321,900 | 12.18 | 12.30 | 12.12 | 12.25 | 00:00:00 | 2005-07-25 | 165,200 | 12.25 | 12.31 | 12.08 | 12.28 | 00:00:00 | 2005-07-26 | 396,800 | 12.27 | 12.43 | 12.21 | 12.40 | 00:00:00 | 2005-07-27 | 265,900 | 12.40 | 12.45 | 12.20 | 12.34 | 00:00:00 | 2005-07-28 | 135,900 | 12.40 | 12.40 | 12.23 | 12.28 | 00:00:00 | 2005-07-29 | 201,600 | 12.22 | 12.38 | 12.22 | 12.23 | 00:00:00 | 2005-08-01 | 88,600 | 12.35 | 12.38 | 12.25 | 12.35 | 00:00:00 | 2005-08-02 | 341,900 | 12.35 | 12.40 | 12.10 | 12.10 | 00:00:00 | 2005-08-03 | 192,200 | 12.15 | 12.23 | 12.14 | 12.20 | 00:00:00 | 2005-08-04 | 238,100 | 12.18 | 12.23 | 12.13 | 12.17 | 00:00:00 | 2005-08-05 | 131,600 | 12.20 | 12.21 | 12.07 | 12.07 | 00:00:00 | 2005-08-08 | 367,800 | 12.10 | 12.34 | 12.10 | 12.25 | 00:00:00 | 2005-08-09 | 413,200 | 12.32 | 12.49 | 12.27 | 12.44 | 00:00:00 | 2005-08-10 | 969,500 | 12.45 | 13.04 | 12.45 | 12.93 | 00:00:00 | 2005-08-11 | 279,100 | 12.95 | 12.95 | 12.71 | 12.84 | 00:00:00 | 2005-08-12 | 299,900 | 12.75 | 13.00 | 12.75 | 12.91 | 00:00:00 | 2005-08-15 | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 00:00:00 | 2005-08-16 | 456,500 | 12.95 | 13.10 | 12.94 | 13.06 | 00:00:00 | 2005-08-17 | 355,600 | 13.05 | 13.05 | 12.72 | 12.79 | 00:00:00 | 2005-08-18 | 362,100 | 12.80 | 12.95 | 12.62 | 12.75 | 00:00:00 | 2005-08-19 | 162,100 | 12.76 | 12.90 | 12.73 | 12.88 | 00:00:00 | 2005-08-22 | 274,100 | 12.88 | 12.95 | 12.81 | 12.95 | 00:00:00 | 2005-08-23 | 480,000 | 12.89 | 13.09 | 12.83 | 13.06 | 00:00:00 | 2005-08-24 | 231,700 | 13.02 | 13.13 | 12.88 | 13.00 | 00:00:00 | 2005-08-25 | 345,300 | 13.00 | 13.00 | 12.57 | 12.63 | 00:00:00 | 2005-08-26 | 130,100 | 12.70 | 12.77 | 12.60 | 12.62 | 00:00:00 | 2005-08-29 | 133,400 | 12.51 | 12.80 | 12.49 | 12.72 | 00:00:00 | 2005-08-30 | 174,700 | 12.81 | 12.87 | 12.74 | 12.77 | 00:00:00 | 2005-08-31 | 401,600 | 12.83 | 12.87 | 12.66 | 12.77 | 00:00:00 | 2005-09-01 | 637,000 | 12.87 | 13.09 | 12.79 | 13.05 | 00:00:00 | 2005-09-02 | 551,200 | 12.91 | 13.08 | 12.91 | 13.01 | 00:00:00 | 2005-09-05 | 853,200 | 13.07 | 13.41 | 13.06 | 13.33 | 00:00:00 | 2005-09-06 | 445,200 | 13.36 | 13.46 | 13.13 | 13.15 | 00:00:00 | 2005-09-07 | 581,900 | 13.21 | 13.60 | 13.21 | 13.32 | 00:00:00 | 2005-09-08 | 488,600 | 13.32 | 13.33 | 13.15 | 13.26 | 00:00:00 | 2005-09-09 | 816,400 | 13.25 | 13.59 | 13.25 | 13.48 | 00:00:00 | 2005-09-12 | 293,600 | 13.48 | 13.62 | 13.33 | 13.39 | 00:00:00 | 2005-09-13 | 271,900 | 13.43 | 13.53 | 13.02 | 13.24 | 00:00:00 | 2005-09-14 | 237,200 | 13.20 | 13.35 | 13.15 | 13.16 | 00:00:00 | 2005-09-15 | 376,600 | 13.23 | 13.23 | 12.89 | 13.10 | 00:00:00 | 2005-09-16 | 340,100 | 13.14 | 13.24 | 13.07 | 13.21 | 00:00:00 | 2005-09-19 | 452,700 | 13.18 | 13.18 | 13.01 | 13.05 | 00:00:00 | 2005-09-20 | 269,000 | 13.06 | 13.20 | 13.06 | 13.19 | 00:00:00 | 2005-09-21 | 284,000 | 13.27 | 13.30 | 13.06 | 13.10 | 00:00:00 | 2005-09-22 | 467,800 | 13.11 | 13.18 | 12.92 | 13.15 | 00:00:00 | 2005-09-23 | 158,800 | 13.00 | 13.15 | 12.92 | 13.02 | 00:00:00 | 2005-09-26 | 307,800 | 13.00 | 13.10 | 12.95 | 13.08 | 00:00:00 | 2005-09-27 | 364,200 | 13.00 | 13.26 | 13.00 | 13.17 | 00:00:00 | 2005-09-28 | 411,700 | 13.20 | 13.30 | 13.13 | 13.20 | 00:00:00 | 2005-09-29 | 176,400 | 13.19 | 13.19 | 12.89 | 12.93 | 00:00:00 | 2005-09-30 | 197,800 | 12.93 | 13.09 | 12.92 | 13.08 | 00:00:00 | 2005-10-03 | 229,300 | 13.10 | 13.18 | 12.95 | 13.14 | 00:00:00 | 2005-10-04 | 221,100 | 13.14 | 13.18 | 13.02 | 13.09 | 00:00:00 | 2005-10-05 | 237,200 | 13.01 | 13.09 | 12.90 | 12.90 | 00:00:00 | 2005-10-06 | 430,200 | 12.86 | 12.86 | 12.55 | 12.55 | 00:00:00 | 2005-10-07 | 201,300 | 12.54 | 12.68 | 12.49 | 12.59 | 00:00:00 | 2005-10-10 | 223,200 | 12.61 | 12.78 | 12.42 | 12.70 | 00:00:00 | 2005-10-11 | 397,200 | 12.77 | 12.99 | 12.72 | 12.99 | 00:00:00 | 2005-10-12 | 338,900 | 13.00 | 13.00 | 12.52 | 12.65 | 00:00:00 | 2005-10-13 | 219,200 | 12.74 | 12.74 | 12.45 | 12.57 | 00:00:00 | 2005-10-14 | 491,500 | 12.67 | 12.70 | 12.29 | 12.36 | 00:00:00 | 2005-10-17 | 317,900 | 12.34 | 12.41 | 12.13 | 12.14 | 00:00:00 | 2005-10-18 | 477,800 | 12.16 | 12.39 | 12.16 | 12.20 | 00:00:00 | 2005-10-19 | 261,100 | 12.20 | 12.20 | 12.03 | 12.10 | 00:00:00 | 2005-10-20 | 234,300 | 12.21 | 12.30 | 11.98 | 12.02 | 00:00:00 | 2005-10-21 | 203,800 | 12.01 | 12.17 | 11.94 | 11.94 | 00:00:00 | 2005-10-24 | 243,600 | 11.93 | 12.18 | 11.93 | 12.10 | 00:00:00 | 2005-10-25 | 188,600 | 12.10 | 12.37 | 12.05 | 12.11 | 00:00:00 | 2005-10-26 | 87,600 | 12.09 | 12.15 | 11.95 | 12.09 | 00:00:00 | 2005-10-27 | 292,000 | 12.12 | 12.12 | 11.57 | 11.61 | 00:00:00 | 2005-10-28 | 283,800 | 11.56 | 11.77 | 11.36 | 11.43 | 00:00:00 | 2005-10-31 | 564,600 | 11.62 | 11.79 | 11.49 | 11.71 | 00:00:00 | 2005-11-01 | 155,200 | 11.82 | 12.03 | 11.69 | 11.94 | 00:00:00 | 2005-11-02 | 168,300 | 11.94 | 12.03 | 11.86 | 11.92 | 00:00:00 | 2005-11-03 | 165,100 | 11.95 | 12.17 | 11.93 | 12.00 | 00:00:00 | 2005-11-04 | 472,300 | 12.05 | 12.18 | 11.91 | 12.00 | 00:00:00 | 2005-11-07 | 217,700 | 11.95 | 12.03 | 11.87 | 11.95 | 00:00:00 | 2005-11-08 | 799,600 | 11.92 | 12.22 | 11.92 | 12.15 | 00:00:00 | 2005-11-09 | 472,600 | 12.15 | 12.25 | 12.10 | 12.15 | 00:00:00 | 2005-11-10 | 481,900 | 12.25 | 12.43 | 12.22 | 12.36 | 00:00:00 | 2005-11-11 | 144,800 | 12.45 | 12.45 | 12.25 | 12.26 | 00:00:00 | 2005-11-14 | 223,500 | 12.32 | 12.69 | 12.23 | 12.58 | 00:00:00 | 2005-11-15 | 224,200 | 12.74 | 12.74 | 12.49 | 12.50 | 00:00:00 | 2005-11-16 | 123,500 | 12.68 | 12.68 | 12.32 | 12.47 | 00:00:00 | 2005-11-17 | 201,300 | 12.50 | 12.61 | 12.37 | 12.48 | 00:00:00 | 2005-11-18 | 115,700 | 12.50 | 12.70 | 12.49 | 12.67 | 00:00:00 | 2005-11-21 | 254,100 | 12.50 | 12.83 | 12.50 | 12.82 | 00:00:00 | 2005-11-22 | 360,700 | 12.77 | 12.85 | 12.56 | 12.77 | 00:00:00 | 2005-11-23 | 272,800 | 12.82 | 12.86 | 12.76 | 12.79 | 00:00:00 | 2005-11-24 | 156,000 | 12.75 | 12.85 | 12.72 | 12.72 | 00:00:00 | 2005-11-25 | 81,300 | 12.72 | 12.81 | 12.72 | 12.77 | 00:00:00 | 2005-11-28 | 275,500 | 12.90 | 12.95 | 12.78 | 12.90 | 00:00:00 | 2005-11-29 | 246,200 | 12.81 | 12.98 | 12.63 | 12.98 | 00:00:00 | 2005-11-30 | 284,100 | 13.00 | 13.03 | 12.90 | 12.97 | 00:00:00 | 2005-12-01 | 523,400 | 12.94 | 13.04 | 12.78 | 13.00 | 00:00:00 | 2005-12-02 | 148,600 | 12.91 | 13.10 | 12.91 | 13.04 | 00:00:00 | 2005-12-05 | 143,200 | 12.97 | 13.09 | 12.97 | 13.01 | 00:00:00 | 2005-12-06 | 164,400 | 13.08 | 13.15 | 13.03 | 13.15 | 00:00:00 | 2005-12-07 | 197,800 | 13.01 | 13.21 | 13.01 | 13.16 | 00:00:00 | 2005-12-08 | 209,800 | 13.13 | 13.25 | 13.08 | 13.13 | 00:00:00 | 2005-12-09 | 170,700 | 13.16 | 13.29 | 13.07 | 13.16 | 00:00:00 | 2005-12-12 | 219,700 | 13.29 | 13.37 | 13.16 | 13.32 | 00:00:00 | 2005-12-13 | 325,900 | 13.39 | 13.39 | 13.19 | 13.29 | 00:00:00 | 2005-12-14 | 297,700 | 13.25 | 13.31 | 13.16 | 13.22 | 00:00:00 | 2005-12-15 | 266,500 | 13.17 | 13.50 | 13.17 | 13.50 | 00:00:00 | 2005-12-16 | 253,100 | 13.43 | 13.44 | 13.06 | 13.14 | 00:00:00 | 2005-12-19 | 242,400 | 13.10 | 13.24 | 13.10 | 13.24 | 00:00:00 | 2005-12-20 | 201,000 | 13.15 | 13.22 | 13.06 | 13.15 | 00:00:00 | 2005-12-21 | 297,000 | 13.09 | 13.38 | 13.09 | 13.20 | 00:00:00 | 2005-12-22 | 160,200 | 13.20 | 13.24 | 13.12 | 13.20 | 00:00:00 | 2005-12-23 | 79,500 | 13.19 | 13.34 | 13.18 | 13.33 | 00:00:00 | 2005-12-26 | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|