|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 346,100 | 16.58 | 16.95 | 16.30 | 16.39 | 00:00:00 | | 2006-06-13 | 484,800 | 16.19 | 16.27 | 15.83 | 16.06 | 00:00:00 | | 2006-06-14 | 519,400 | 16.30 | 16.50 | 15.89 | 15.99 | 00:00:00 | | 2006-06-15 | 369,400 | 16.15 | 16.76 | 16.15 | 16.65 | 00:00:00 | | 2006-06-16 | 349,800 | 16.84 | 17.28 | 16.52 | 16.56 | 00:00:00 | | 2006-06-19 | 235,800 | 17.10 | 17.17 | 16.72 | 17.00 | 00:00:00 | | 2006-06-20 | 495,600 | 17.25 | 17.30 | 16.68 | 17.00 | 00:00:00 | | 2006-06-21 | 181,600 | 17.06 | 17.21 | 16.83 | 17.07 | 00:00:00 | | 2006-06-22 | 391,400 | 17.40 | 17.50 | 16.68 | 16.81 | 00:00:00 | | 2006-06-23 | 312,100 | 16.85 | 17.27 | 16.82 | 17.22 | 00:00:00 | | 2006-06-26 | 199,000 | 17.20 | 17.57 | 17.15 | 17.21 | 00:00:00 | | 2006-06-27 | 153,700 | 17.10 | 17.53 | 17.18 | 17.34 | 00:00:00 | | 2006-06-28 | 368,200 | 17.40 | 17.43 | 17.10 | 17.30 | 00:00:00 | | 2006-06-29 | 463,800 | 17.20 | 17.80 | 17.20 | 17.73 | 00:00:00 | | 2006-06-30 | 267,500 | 17.90 | 18.05 | 17.78 | 17.94 | 00:00:00 | | 2006-07-03 | 354,200 | 18.05 | 18.25 | 17.82 | 18.25 | 00:00:00 | | 2006-07-04 | 284,800 | 18.20 | 18.32 | 17.90 | 18.00 | 00:00:00 | | 2006-07-05 | 264,200 | 18.00 | 18.22 | 17.90 | 18.14 | 00:00:00 | | 2006-07-06 | 258,400 | 18.30 | 18.55 | 18.08 | 18.27 | 00:00:00 | | 2006-07-07 | 434,300 | 18.36 | 18.36 | 17.74 | 17.79 | 00:00:00 | | 2006-07-10 | 75,100 | 17.85 | 18.08 | 17.76 | 17.98 | 00:00:00 | | 2006-07-11 | 124,800 | 18.05 | 18.05 | 17.43 | 17.52 | 00:00:00 | | 2006-07-12 | 132,200 | 17.90 | 17.97 | 17.77 | 17.90 | 00:00:00 | | 2006-07-13 | 111,100 | 17.88 | 17.88 | 17.31 | 17.42 | 00:00:00 | | 2006-07-14 | 155,800 | 17.21 | 17.64 | 17.12 | 17.26 | 00:00:00 | | 2006-07-17 | 158,700 | 17.15 | 17.41 | 16.90 | 17.11 | 00:00:00 | | 2006-07-18 | 127,400 | 16.93 | 17.31 | 16.86 | 16.90 | 00:00:00 | | 2006-07-19 | 273,700 | 17.00 | 17.55 | 17.00 | 17.47 | 00:00:00 | | 2006-07-20 | 201,200 | 17.33 | 17.70 | 17.20 | 17.33 | 00:00:00 | | 2006-07-21 | 183,800 | 17.33 | 17.79 | 17.11 | 17.39 | 00:00:00 | | 2006-07-24 | 111,800 | 17.79 | 17.79 | 17.39 | 17.63 | 00:00:00 | | 2006-07-25 | 287,000 | 17.70 | 17.79 | 17.40 | 17.70 | 00:00:00 | | 2006-07-26 | 310,100 | 17.53 | 18.18 | 17.43 | 17.53 | 00:00:00 | | 2006-07-27 | 345,000 | 17.61 | 18.41 | 17.59 | 18.38 | 00:00:00 | | 2006-07-28 | 396,400 | 18.03 | 18.29 | 17.73 | 17.89 | 00:00:00 | | 2006-07-31 | 260,500 | 18.07 | 18.18 | 17.74 | 17.87 | 00:00:00 | | 2006-08-01 | 364,400 | 17.78 | 18.03 | 17.51 | 17.52 | 00:00:00 | | 2006-08-02 | 226,000 | 17.60 | 17.92 | 17.54 | 17.81 | 00:00:00 | | 2006-08-03 | 103,400 | 17.96 | 17.96 | 17.54 | 17.66 | 00:00:00 | | 2006-08-04 | 175,300 | 17.83 | 17.97 | 17.70 | 17.72 | 00:00:00 | | 2006-08-07 | 97,500 | 17.68 | 17.80 | 17.53 | 17.62 | 00:00:00 | | 2006-08-08 | 136,400 | 17.78 | 17.91 | 17.65 | 17.91 | 00:00:00 | | 2006-08-09 | 242,900 | 17.90 | 18.08 | 17.62 | 17.96 | 00:00:00 | | 2006-08-10 | 155,100 | 17.67 | 17.87 | 17.40 | 17.53 | 00:00:00 | | 2006-08-11 | 96,700 | 17.58 | 17.95 | 17.26 | 17.38 | 00:00:00 | | 2006-08-14 | 122,100 | 17.55 | 17.75 | 17.49 | 17.63 | 00:00:00 | | 2006-08-15 | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 00:00:00 | | 2006-08-16 | 149,000 | 17.90 | 18.00 | 17.70 | 17.70 | 00:00:00 | | 2006-08-17 | 139,900 | 17.72 | 17.93 | 17.61 | 17.82 | 00:00:00 | | 2006-08-18 | 190,600 | 17.95 | 18.15 | 17.84 | 18.12 | 00:00:00 | | 2006-08-21 | 98,100 | 18.01 | 18.17 | 17.93 | 18.13 | 00:00:00 | | 2006-08-22 | 125,600 | 18.16 | 18.16 | 17.93 | 18.02 | 00:00:00 | | 2006-08-23 | 194,700 | 17.97 | 18.01 | 17.74 | 17.86 | 00:00:00 | | 2006-08-24 | 243,800 | 17.82 | 17.82 | 17.51 | 17.55 | 00:00:00 | | 2006-08-25 | 102,800 | 17.61 | 17.75 | 17.54 | 17.59 | 00:00:00 | | 2006-08-28 | 83,800 | 17.59 | 17.97 | 17.59 | 17.95 | 00:00:00 | | 2006-08-29 | 251,900 | 17.78 | 17.93 | 17.53 | 17.58 | 00:00:00 | | 2006-08-30 | 226,000 | 17.58 | 17.89 | 17.52 | 17.76 | 00:00:00 | | 2006-08-31 | 177,700 | 17.80 | 17.82 | 17.54 | 17.54 | 00:00:00 | | 2006-09-01 | 370,700 | 17.52 | 18.31 | 17.52 | 18.30 | 00:00:00 | | 2006-09-04 | 460,000 | 18.48 | 18.59 | 18.27 | 18.39 | 00:00:00 | | 2006-09-05 | 199,900 | 18.35 | 18.55 | 18.34 | 18.46 | 00:00:00 | | 2006-09-06 | 186,300 | 18.48 | 18.50 | 18.21 | 18.39 | 00:00:00 | | 2006-09-07 | 251,200 | 18.33 | 18.33 | 17.90 | 18.04 | 00:00:00 | | 2006-09-08 | 175,400 | 17.98 | 18.29 | 17.86 | 18.12 | 00:00:00 | | 2006-09-11 | 135,600 | 18.05 | 18.06 | 17.85 | 18.06 | 00:00:00 | | 2006-09-12 | 306,600 | 18.05 | 18.31 | 17.86 | 18.10 | 00:00:00 | | 2006-09-13 | 145,100 | 18.24 | 18.38 | 18.07 | 18.19 | 00:00:00 | | 2006-09-14 | 204,700 | 18.15 | 18.30 | 18.15 | 18.24 | 00:00:00 | | 2006-09-15 | 403,100 | 18.24 | 18.30 | 18.18 | 18.24 | 00:00:00 | | 2006-09-18 | 353,500 | 18.37 | 18.87 | 18.20 | 18.53 | 00:00:00 | | 2006-09-19 | 223,700 | 18.57 | 18.80 | 18.37 | 18.45 | 00:00:00 | | 2006-09-20 | 677,900 | 18.40 | 18.50 | 18.31 | 18.32 | 00:00:00 | | 2006-09-21 | 442,200 | 18.30 | 18.76 | 18.25 | 18.61 | 00:00:00 | | 2006-09-22 | 388,200 | 18.51 | 18.60 | 18.44 | 18.49 | 00:00:00 | | 2006-09-25 | 765,400 | 18.77 | 18.77 | 18.49 | 18.60 | 00:00:00 | | 2006-09-26 | 464,300 | 18.70 | 18.85 | 18.51 | 18.80 | 00:00:00 | | 2006-09-27 | 316,300 | 18.85 | 19.04 | 18.56 | 18.70 | 00:00:00 | | 2006-09-28 | 456,800 | 18.77 | 18.80 | 18.56 | 18.56 | 00:00:00 | | 2006-09-29 | 588,900 | 18.50 | 18.80 | 18.50 | 18.65 | 00:00:00 | | 2006-10-02 | 269,500 | 18.70 | 18.73 | 18.52 | 18.59 | 00:00:00 | | 2006-10-03 | 228,300 | 18.48 | 18.64 | 18.30 | 18.58 | 00:00:00 | | 2006-10-04 | 368,900 | 18.60 | 19.05 | 18.48 | 18.98 | 00:00:00 | | 2006-10-05 | 351,300 | 19.10 | 19.25 | 19.01 | 19.18 | 00:00:00 | | 2006-10-06 | 306,600 | 19.24 | 19.43 | 19.13 | 19.25 | 00:00:00 | | 2006-10-09 | 792,700 | 19.35 | 19.50 | 19.26 | 19.40 | 00:00:00 | | 2006-10-10 | 807,000 | 19.50 | 20.33 | 19.50 | 20.30 | 00:00:00 | | 2006-10-11 | 1,157,800 | 20.11 | 20.27 | 19.90 | 20.01 | 00:00:00 | | 2006-10-12 | 425,200 | 20.10 | 20.61 | 20.08 | 20.46 | 00:00:00 | | 2006-10-13 | 232,200 | 20.47 | 20.50 | 20.26 | 20.41 | 00:00:00 | | 2006-10-16 | 212,900 | 20.40 | 20.45 | 20.26 | 20.45 | 00:00:00 | | 2006-10-17 | 242,900 | 20.37 | 20.47 | 19.84 | 19.89 | 00:00:00 | | 2006-10-18 | 428,000 | 19.98 | 20.46 | 19.98 | 20.44 | 00:00:00 | | 2006-10-19 | 188,700 | 20.44 | 20.59 | 20.23 | 20.52 | 00:00:00 | | 2006-10-20 | 119,300 | 20.45 | 20.59 | 20.26 | 20.34 | 00:00:00 | | 2006-10-23 | 427,700 | 20.24 | 20.60 | 19.97 | 20.56 | 00:00:00 | | 2006-10-24 | 1,625,400 | 20.17 | 20.17 | 19.50 | 19.96 | 00:00:00 | | 2006-10-25 | 790,100 | 20.14 | 20.28 | 19.82 | 19.96 | 00:00:00 | | 2006-10-26 | 326,600 | 20.07 | 20.15 | 19.97 | 20.07 | 00:00:00 | | 2006-10-27 | 178,300 | 20.03 | 20.13 | 20.00 | 20.05 | 00:00:00 | | 2006-10-30 | 522,200 | 20.00 | 20.32 | 19.76 | 20.32 | 00:00:00 | | 2006-10-31 | 689,000 | 20.32 | 20.75 | 20.30 | 20.65 | 00:00:00 | | 2006-11-01 | 198,200 | 20.65 | 20.88 | 20.63 | 20.73 | 00:00:00 | | 2006-11-02 | 421,400 | 20.63 | 20.70 | 20.40 | 20.54 | 00:00:00 | | 2006-11-03 | 313,700 | 20.50 | 20.65 | 20.33 | 20.58 | 00:00:00 | | 2006-11-06 | 319,200 | 20.80 | 20.90 | 20.68 | 20.82 | 00:00:00 | | 2006-11-07 | 255,300 | 20.66 | 21.09 | 20.66 | 20.94 | 00:00:00 | | 2006-11-08 | 357,800 | 20.83 | 21.02 | 20.73 | 20.89 | 00:00:00 | | 2006-11-09 | 269,300 | 20.95 | 21.30 | 20.95 | 20.98 | 00:00:00 | | 2006-11-10 | 326,600 | 20.97 | 21.18 | 20.81 | 20.92 | 00:00:00 | | 2006-11-13 | 311,000 | 21.08 | 21.32 | 20.94 | 21.06 | 00:00:00 | | 2006-11-14 | 1,414,100 | 21.21 | 21.21 | 20.18 | 20.77 | 00:00:00 | | 2006-11-15 | 430,700 | 20.78 | 21.38 | 20.67 | 21.29 | 00:00:00 | | 2006-11-16 | 178,600 | 21.10 | 21.41 | 21.10 | 21.39 | 00:00:00 | | 2006-11-17 | 187,500 | 21.39 | 21.39 | 21.10 | 21.20 | 00:00:00 | | 2006-11-20 | 428,500 | 21.19 | 21.19 | 20.83 | 20.97 | 00:00:00 | | 2006-11-21 | 232,100 | 21.04 | 21.26 | 20.96 | 21.15 | 00:00:00 | | 2006-11-22 | 268,100 | 21.25 | 21.30 | 21.01 | 21.06 | 00:00:00 | | 2006-11-23 | 113,300 | 21.17 | 21.17 | 21.02 | 21.10 | 00:00:00 | | 2006-11-24 | 513,900 | 21.33 | 21.50 | 20.55 | 20.72 | 00:00:00 | | 2006-11-27 | 404,700 | 20.68 | 20.76 | 20.23 | 20.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
