|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 404,700 | 20.68 | 20.76 | 20.23 | 20.23 | 00:00:00 | | 2006-11-28 | 677,300 | 20.30 | 20.30 | 19.75 | 19.98 | 00:00:00 | | 2006-11-29 | 300,100 | 20.18 | 20.80 | 20.08 | 20.65 | 00:00:00 | | 2006-11-30 | 548,100 | 20.84 | 20.84 | 20.15 | 20.28 | 00:00:00 | | 2006-12-01 | 589,800 | 20.42 | 20.77 | 20.13 | 20.40 | 00:00:00 | | 2006-12-04 | 286,500 | 20.36 | 20.70 | 20.26 | 20.55 | 00:00:00 | | 2006-12-05 | 190,900 | 20.50 | 20.72 | 20.17 | 20.51 | 00:00:00 | | 2006-12-06 | 168,700 | 20.56 | 20.56 | 20.26 | 20.40 | 00:00:00 | | 2006-12-07 | 194,200 | 20.22 | 20.74 | 20.22 | 20.54 | 00:00:00 | | 2006-12-08 | 216,100 | 20.67 | 20.90 | 20.52 | 20.90 | 00:00:00 | | 2006-12-11 | 252,700 | 20.93 | 21.27 | 20.72 | 20.80 | 00:00:00 | | 2006-12-12 | 203,800 | 20.83 | 21.06 | 20.73 | 20.99 | 00:00:00 | | 2006-12-13 | 290,200 | 20.76 | 21.13 | 20.76 | 21.13 | 00:00:00 | | 2006-12-14 | 348,600 | 21.15 | 21.21 | 20.91 | 21.11 | 00:00:00 | | 2006-12-15 | 288,200 | 21.02 | 21.35 | 21.02 | 21.20 | 00:00:00 | | 2006-12-18 | 212,000 | 21.10 | 21.42 | 21.00 | 21.20 | 00:00:00 | | 2006-12-19 | 165,000 | 21.15 | 21.15 | 20.83 | 20.87 | 00:00:00 | | 2006-12-20 | 433,400 | 20.93 | 21.06 | 20.64 | 20.84 | 00:00:00 | | 2006-12-21 | 170,000 | 20.84 | 21.06 | 20.80 | 21.00 | 00:00:00 | | 2006-12-22 | 131,300 | 20.87 | 21.07 | 20.70 | 20.73 | 00:00:00 | | 2006-12-25 | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 00:00:00 | | 2006-12-26 | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 00:00:00 | | 2006-12-27 | 65,200 | 20.81 | 20.99 | 20.80 | 20.93 | 00:00:00 | | 2006-12-28 | 121,700 | 20.93 | 21.06 | 20.80 | 20.95 | 00:00:00 | | 2006-12-29 | 529,400 | 21.60 | 21.80 | 21.13 | 21.53 | 00:00:00 | | 2007-01-01 | 0 | 21.53 | 21.53 | 21.53 | 21.53 | 00:00:00 | | 2007-01-02 | 771,700 | 21.56 | 21.73 | 21.46 | 21.60 | 00:00:00 | | 2007-01-03 | 277,800 | 21.64 | 21.65 | 21.36 | 21.53 | 00:00:00 | | 2007-01-04 | 285,400 | 21.49 | 21.54 | 21.30 | 21.54 | 00:00:00 | | 2007-01-05 | 130,000 | 21.45 | 21.50 | 21.26 | 21.27 | 00:00:00 | | 2007-01-08 | 238,100 | 21.38 | 21.47 | 21.02 | 21.19 | 00:00:00 | | 2007-01-09 | 477,100 | 21.28 | 21.92 | 21.27 | 21.75 | 00:00:00 | | 2007-01-10 | 362,000 | 21.92 | 21.92 | 21.33 | 21.46 | 00:00:00 | | 2007-01-11 | 473,300 | 21.69 | 21.85 | 21.65 | 21.82 | 00:00:00 | | 2007-01-12 | 377,900 | 21.66 | 22.09 | 21.66 | 22.05 | 00:00:00 | | 2007-01-15 | 268,800 | 22.12 | 22.15 | 21.90 | 22.05 | 00:00:00 | | 2007-01-16 | 232,800 | 22.11 | 22.11 | 21.92 | 21.99 | 00:00:00 | | 2007-01-17 | 305,000 | 22.15 | 22.47 | 22.06 | 22.18 | 00:00:00 | | 2007-01-18 | 477,300 | 22.14 | 22.25 | 22.04 | 22.22 | 00:00:00 | | 2007-01-19 | 409,000 | 22.22 | 22.32 | 22.13 | 22.26 | 00:00:00 | | 2007-01-22 | 454,100 | 22.20 | 22.24 | 21.84 | 21.95 | 00:00:00 | | 2007-01-23 | 434,700 | 21.87 | 21.94 | 21.40 | 21.71 | 00:00:00 | | 2007-01-24 | 455,000 | 21.86 | 22.00 | 21.60 | 21.90 | 00:00:00 | | 2007-01-25 | 245,400 | 21.95 | 21.95 | 21.71 | 21.82 | 00:00:00 | | 2007-01-26 | 451,500 | 21.75 | 21.86 | 21.49 | 21.55 | 00:00:00 | | 2007-01-29 | 485,800 | 21.59 | 21.84 | 21.56 | 21.66 | 00:00:00 | | 2007-01-30 | 401,900 | 21.58 | 21.65 | 21.36 | 21.57 | 00:00:00 | | 2007-01-31 | 316,000 | 21.50 | 21.87 | 21.49 | 21.72 | 00:00:00 | | 2007-02-01 | 483,300 | 21.78 | 22.05 | 21.73 | 21.87 | 00:00:00 | | 2007-02-02 | 350,000 | 21.91 | 22.08 | 21.80 | 21.94 | 00:00:00 | | 2007-02-05 | 290,200 | 21.89 | 22.03 | 21.81 | 21.96 | 00:00:00 | | 2007-02-06 | 853,000 | 21.88 | 21.98 | 21.27 | 21.27 | 00:00:00 | | 2007-02-07 | 911,500 | 21.29 | 21.52 | 20.68 | 21.45 | 00:00:00 | | 2007-02-08 | 808,100 | 21.45 | 21.56 | 21.08 | 21.18 | 00:00:00 | | 2007-02-09 | 532,100 | 21.15 | 21.44 | 21.15 | 21.30 | 00:00:00 | | 2007-02-12 | 445,900 | 21.19 | 21.27 | 21.04 | 21.06 | 00:00:00 | | 2007-02-13 | 660,300 | 21.05 | 21.38 | 21.01 | 21.37 | 00:00:00 | | 2007-02-14 | 499,100 | 21.39 | 21.78 | 21.39 | 21.77 | 00:00:00 | | 2007-02-15 | 657,500 | 21.80 | 21.95 | 21.76 | 21.89 | 00:00:00 | | 2007-02-16 | 385,200 | 21.93 | 21.97 | 21.77 | 21.77 | 00:00:00 | | 2007-02-19 | 416,900 | 21.98 | 22.20 | 21.89 | 22.20 | 00:00:00 | | 2007-02-20 | 666,200 | 22.16 | 22.49 | 22.03 | 22.18 | 00:00:00 | | 2007-02-21 | 463,800 | 22.18 | 22.41 | 21.90 | 22.02 | 00:00:00 | | 2007-02-22 | 1,062,000 | 22.60 | 23.23 | 22.60 | 23.19 | 00:00:00 | | 2007-02-23 | 451,600 | 23.25 | 23.36 | 22.97 | 23.02 | 00:00:00 | | 2007-02-26 | 736,100 | 23.26 | 23.88 | 23.15 | 23.75 | 00:00:00 | | 2007-02-27 | 1,236,500 | 23.59 | 23.59 | 22.11 | 22.15 | 00:00:00 | | 2007-02-28 | 882,500 | 21.65 | 22.50 | 21.61 | 22.18 | 00:00:00 | | 2007-03-01 | 999,900 | 22.22 | 22.61 | 21.34 | 21.65 | 00:00:00 | | 2007-03-02 | 429,200 | 21.92 | 22.12 | 21.42 | 21.61 | 00:00:00 | | 2007-03-05 | 454,900 | 20.98 | 21.43 | 20.80 | 21.34 | 00:00:00 | | 2007-03-06 | 496,400 | 21.48 | 21.80 | 21.30 | 21.75 | 00:00:00 | | 2007-03-07 | 560,600 | 21.81 | 22.05 | 21.57 | 21.91 | 00:00:00 | | 2007-03-08 | 717,600 | 22.12 | 22.54 | 22.01 | 22.05 | 00:00:00 | | 2007-03-09 | 817,900 | 22.14 | 22.48 | 21.68 | 22.31 | 00:00:00 | | 2007-03-12 | 360,700 | 22.31 | 22.70 | 22.06 | 22.17 | 00:00:00 | | 2007-03-13 | 218,800 | 22.17 | 22.27 | 21.90 | 21.96 | 00:00:00 | | 2007-03-14 | 441,600 | 21.60 | 21.60 | 20.91 | 21.24 | 00:00:00 | | 2007-03-15 | 508,600 | 21.70 | 21.88 | 21.40 | 21.83 | 00:00:00 | | 2007-03-16 | 503,000 | 21.83 | 22.07 | 21.52 | 21.75 | 00:00:00 | | 2007-03-19 | 284,500 | 21.85 | 22.15 | 21.85 | 22.14 | 00:00:00 | | 2007-03-20 | 397,900 | 22.14 | 22.17 | 21.86 | 22.01 | 00:00:00 | | 2007-03-21 | 431,300 | 21.77 | 22.39 | 21.72 | 22.36 | 00:00:00 | | 2007-03-22 | 340,800 | 22.68 | 22.68 | 22.34 | 22.55 | 00:00:00 | | 2007-03-23 | 616,700 | 22.46 | 22.55 | 21.73 | 22.29 | 00:00:00 | | 2007-03-26 | 564,000 | 22.30 | 22.30 | 21.95 | 22.12 | 00:00:00 | | 2007-03-27 | 351,400 | 22.26 | 22.37 | 22.05 | 22.16 | 00:00:00 | | 2007-03-28 | 363,800 | 22.05 | 22.22 | 21.88 | 22.04 | 00:00:00 | | 2007-03-29 | 500,400 | 22.25 | 22.62 | 22.06 | 22.53 | 00:00:00 | | 2007-03-30 | 647,300 | 22.65 | 23.00 | 22.60 | 22.76 | 00:00:00 | | 2007-04-02 | 462,100 | 22.72 | 23.11 | 22.56 | 23.01 | 00:00:00 | | 2007-04-03 | 507,600 | 23.05 | 23.45 | 22.97 | 23.39 | 00:00:00 | | 2007-04-04 | 629,900 | 23.38 | 23.59 | 23.31 | 23.51 | 00:00:00 | | 2007-04-05 | 644,600 | 23.39 | 23.47 | 23.03 | 23.08 | 00:00:00 | | 2007-04-06 | 0 | 23.08 | 23.08 | 23.08 | 23.08 | 00:00:00 | | 2007-04-09 | 0 | 23.08 | 23.08 | 23.08 | 23.08 | 00:00:00 | | 2007-04-10 | 878,500 | 23.14 | 24.07 | 23.12 | 23.88 | 00:00:00 | | 2007-04-11 | 754,600 | 23.93 | 24.28 | 23.60 | 23.68 | 00:00:00 | | 2007-04-12 | 528,900 | 23.52 | 23.63 | 23.12 | 23.50 | 00:00:00 | | 2007-04-13 | 415,300 | 23.55 | 23.78 | 23.30 | 23.72 | 00:00:00 | | 2007-04-16 | 538,600 | 23.72 | 23.92 | 23.57 | 23.88 | 00:00:00 | | 2007-04-17 | 378,200 | 23.76 | 23.79 | 23.46 | 23.69 | 00:00:00 | | 2007-04-18 | 484,300 | 23.79 | 23.79 | 23.25 | 23.42 | 00:00:00 | | 2007-04-19 | 1,035,100 | 23.20 | 23.21 | 22.67 | 22.99 | 00:00:00 | | 2007-04-20 | 698,700 | 23.20 | 23.30 | 23.04 | 23.13 | 00:00:00 | | 2007-04-23 | 457,700 | 23.30 | 23.50 | 23.30 | 23.42 | 00:00:00 | | 2007-04-24 | 512,500 | 23.43 | 23.47 | 23.20 | 23.45 | 00:00:00 | | 2007-04-25 | 462,200 | 23.36 | 23.70 | 23.36 | 23.55 | 00:00:00 | | 2007-04-26 | 468,500 | 23.70 | 23.70 | 23.52 | 23.60 | 00:00:00 | | 2007-04-27 | 293,200 | 23.52 | 23.56 | 23.36 | 23.41 | 00:00:00 | | 2007-04-30 | 253,900 | 23.30 | 23.67 | 23.30 | 23.67 | 00:00:00 | | 2007-05-01 | 0 | 23.67 | 23.67 | 23.67 | 23.67 | 00:00:00 | | 2007-05-02 | 947,200 | 23.78 | 24.06 | 23.64 | 23.95 | 00:00:00 | | 2007-05-03 | 990,100 | 24.00 | 24.54 | 23.80 | 23.92 | 00:00:00 | | 2007-05-04 | 703,500 | 23.97 | 24.50 | 23.97 | 24.34 | 00:00:00 | | 2007-05-07 | 606,900 | 24.40 | 24.60 | 24.30 | 24.60 | 00:00:00 | | 2007-05-08 | 2,368,400 | 25.25 | 25.68 | 24.85 | 24.91 | 00:00:00 | | 2007-05-09 | 784,000 | 25.08 | 25.40 | 24.69 | 24.80 | 00:00:00 | | 2007-05-10 | 445,600 | 25.30 | 25.30 | 24.82 | 24.91 | 00:00:00 | | 2007-05-11 | 632,600 | 24.55 | 24.89 | 24.37 | 24.88 | 00:00:00 | | 2007-05-14 | 472,900 | 25.00 | 25.09 | 24.51 | 24.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
