|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-14 | 472,900 | 25.00 | 25.09 | 24.51 | 24.51 | 00:00:00 | | 2007-05-15 | 2,050,100 | 24.45 | 24.79 | 24.30 | 24.62 | 00:00:00 | | 2007-05-16 | 3,716,000 | 24.74 | 25.00 | 24.39 | 24.44 | 00:00:00 | | 2007-05-17 | 813,700 | 24.42 | 24.70 | 24.26 | 24.62 | 00:00:00 | | 2007-05-18 | 803,800 | 24.65 | 24.95 | 24.53 | 24.94 | 00:00:00 | | 2007-05-21 | 630,800 | 24.73 | 24.80 | 24.55 | 24.63 | 00:00:00 | | 2007-05-22 | 976,100 | 25.05 | 25.80 | 24.94 | 25.35 | 00:00:00 | | 2007-05-23 | 782,100 | 25.35 | 25.50 | 25.18 | 25.30 | 00:00:00 | | 2007-05-24 | 533,500 | 25.14 | 25.34 | 24.83 | 25.13 | 00:00:00 | | 2007-05-25 | 555,800 | 25.15 | 25.16 | 24.86 | 25.04 | 00:00:00 | | 2007-05-28 | 182,100 | 25.00 | 25.30 | 25.00 | 25.25 | 00:00:00 | | 2007-05-29 | 377,100 | 25.30 | 25.49 | 25.10 | 25.41 | 00:00:00 | | 2007-05-30 | 1,100,600 | 25.30 | 25.45 | 25.05 | 25.45 | 00:00:00 | | 2007-05-31 | 1,030,700 | 25.60 | 25.90 | 25.60 | 25.87 | 00:00:00 | | 2007-06-01 | 1,112,000 | 25.99 | 26.80 | 25.82 | 26.32 | 00:00:00 | | 2007-06-04 | 791,200 | 26.44 | 26.44 | 25.94 | 26.22 | 00:00:00 | | 2007-06-05 | 461,800 | 26.39 | 26.39 | 25.90 | 26.05 | 00:00:00 | | 2007-06-06 | 609,300 | 25.94 | 26.13 | 25.05 | 25.20 | 00:00:00 | | 2007-06-07 | 836,200 | 25.15 | 25.70 | 24.62 | 24.94 | 00:00:00 | | 2007-06-08 | 777,500 | 24.62 | 24.78 | 24.45 | 24.63 | 00:00:00 | | 2007-06-11 | 576,800 | 24.75 | 24.88 | 24.47 | 24.69 | 00:00:00 | | 2007-06-12 | 455,700 | 24.74 | 24.74 | 24.31 | 24.46 | 00:00:00 | | 2007-06-13 | 651,900 | 24.25 | 24.54 | 23.90 | 24.49 | 00:00:00 | | 2007-06-14 | 595,700 | 24.99 | 25.09 | 24.57 | 25.09 | 00:00:00 | | 2007-06-15 | 647,700 | 25.21 | 25.58 | 24.94 | 25.54 | 00:00:00 | | 2007-06-18 | 365,300 | 25.74 | 25.74 | 25.25 | 25.40 | 00:00:00 | | 2007-06-19 | 289,800 | 25.43 | 25.43 | 25.15 | 25.25 | 00:00:00 | | 2007-06-20 | 365,700 | 25.49 | 25.51 | 25.22 | 25.36 | 00:00:00 | | 2007-06-21 | 477,500 | 25.23 | 25.26 | 24.83 | 25.09 | 00:00:00 | | 2007-06-22 | 370,300 | 25.20 | 25.27 | 25.10 | 25.15 | 00:00:00 | | 2007-06-25 | 377,900 | 25.10 | 25.12 | 24.73 | 25.12 | 00:00:00 | | 2007-06-26 | 625,100 | 24.98 | 25.00 | 24.66 | 24.84 | 00:00:00 | | 2007-06-27 | 678,900 | 24.62 | 24.77 | 24.43 | 24.73 | 00:00:00 | | 2007-06-28 | 680,500 | 24.73 | 25.30 | 24.73 | 25.24 | 00:00:00 | | 2007-06-29 | 627,000 | 25.32 | 25.63 | 24.80 | 25.59 | 00:00:00 | | 2007-07-02 | 417,600 | 25.42 | 25.91 | 25.35 | 25.87 | 00:00:00 | | 2007-07-03 | 738,900 | 25.95 | 26.11 | 25.48 | 25.60 | 00:00:00 | | 2007-07-04 | 374,600 | 25.48 | 25.81 | 25.40 | 25.78 | 00:00:00 | | 2007-07-05 | 604,000 | 25.55 | 25.89 | 25.25 | 25.35 | 00:00:00 | | 2007-07-06 | 527,100 | 25.24 | 25.97 | 25.21 | 25.95 | 00:00:00 | | 2007-07-09 | 479,000 | 25.99 | 26.06 | 25.80 | 25.97 | 00:00:00 | | 2007-07-10 | 360,800 | 25.90 | 25.98 | 25.36 | 25.46 | 00:00:00 | | 2007-07-11 | 639,100 | 25.27 | 25.35 | 25.04 | 25.23 | 00:00:00 | | 2007-07-12 | 550,400 | 25.40 | 25.97 | 25.20 | 25.97 | 00:00:00 | | 2007-07-13 | 432,200 | 26.01 | 26.05 | 25.60 | 25.66 | 00:00:00 | | 2007-07-16 | 835,700 | 25.67 | 25.90 | 24.87 | 25.08 | 00:00:00 | | 2007-07-17 | 852,900 | 24.92 | 25.16 | 24.42 | 24.43 | 00:00:00 | | 2007-07-18 | 701,600 | 24.35 | 24.48 | 24.03 | 24.03 | 00:00:00 | | 2007-07-19 | 1,106,000 | 23.75 | 24.03 | 22.01 | 23.35 | 00:00:00 | | 2007-07-20 | 1,199,200 | 23.37 | 23.60 | 22.81 | 23.45 | 00:00:00 | | 2007-07-23 | 452,000 | 23.62 | 23.62 | 23.20 | 23.54 | 00:00:00 | | 2007-07-24 | 722,100 | 23.36 | 23.45 | 22.69 | 22.76 | 00:00:00 | | 2007-07-25 | 838,000 | 22.67 | 23.19 | 22.43 | 22.71 | 00:00:00 | | 2007-07-26 | 557,200 | 22.77 | 22.89 | 22.14 | 22.14 | 00:00:00 | | 2007-07-27 | 801,900 | 21.90 | 22.51 | 20.70 | 22.04 | 00:00:00 | | 2007-07-30 | 714,700 | 22.49 | 22.70 | 22.03 | 22.49 | 00:00:00 | | 2007-07-31 | 654,600 | 22.62 | 22.80 | 22.48 | 22.69 | 00:00:00 | | 2007-08-01 | 494,600 | 22.36 | 22.87 | 22.10 | 22.63 | 00:00:00 | | 2007-08-02 | 625,700 | 22.85 | 23.07 | 22.71 | 22.86 | 00:00:00 | | 2007-08-03 | 414,900 | 22.89 | 23.08 | 22.47 | 22.56 | 00:00:00 | | 2007-08-06 | 564,700 | 22.29 | 22.47 | 21.93 | 21.99 | 00:00:00 | | 2007-08-07 | 812,100 | 22.19 | 22.76 | 22.16 | 22.74 | 00:00:00 | | 2007-08-08 | 1,112,400 | 22.82 | 22.90 | 21.99 | 22.39 | 00:00:00 | | 2007-08-09 | 1,595,600 | 22.29 | 22.29 | 20.95 | 21.05 | 00:00:00 | | 2007-08-10 | 1,235,200 | 20.70 | 20.89 | 20.01 | 20.19 | 00:00:00 | | 2007-08-13 | 848,600 | 20.35 | 21.09 | 20.35 | 21.09 | 00:00:00 | | 2007-08-14 | 519,700 | 21.12 | 21.12 | 20.59 | 20.76 | 00:00:00 | | 2007-08-15 | 0 | 21.09 | 21.09 | 21.09 | 21.09 | 00:00:00 | | 2007-08-16 | 1,195,000 | 20.47 | 20.47 | 19.82 | 19.95 | 00:00:00 | | 2007-08-17 | 1,403,900 | 19.52 | 19.99 | 19.05 | 19.65 | 00:00:00 | | 2007-08-20 | 694,300 | 19.79 | 20.03 | 19.67 | 19.83 | 00:00:00 | | 2007-08-21 | 550,600 | 19.98 | 19.98 | 19.50 | 19.90 | 00:00:00 | | 2007-08-22 | 556,500 | 19.99 | 20.60 | 19.95 | 20.53 | 00:00:00 | | 2007-08-23 | 412,600 | 20.78 | 20.99 | 20.57 | 20.69 | 00:00:00 | | 2007-08-24 | 221,000 | 20.69 | 20.96 | 20.39 | 20.90 | 00:00:00 | | 2007-08-27 | 362,700 | 21.08 | 21.26 | 20.92 | 20.97 | 00:00:00 | | 2007-08-28 | 337,700 | 21.03 | 21.13 | 20.41 | 20.41 | 00:00:00 | | 2007-08-29 | 295,100 | 20.41 | 20.79 | 20.20 | 20.75 | 00:00:00 | | 2007-08-30 | 700,600 | 20.75 | 21.03 | 20.60 | 21.00 | 00:00:00 | | 2007-08-31 | 343,500 | 21.06 | 21.20 | 20.71 | 21.06 | 00:00:00 | | 2007-09-03 | 263,200 | 21.18 | 21.45 | 21.04 | 21.26 | 00:00:00 | | 2007-09-04 | 476,800 | 21.36 | 21.68 | 21.05 | 21.64 | 00:00:00 | | 2007-09-05 | 646,800 | 21.43 | 21.51 | 20.60 | 20.74 | 00:00:00 | | 2007-09-06 | 822,800 | 20.87 | 21.05 | 20.03 | 20.41 | 00:00:00 | | 2007-09-07 | 507,200 | 20.48 | 20.68 | 19.73 | 19.75 | 00:00:00 | | 2007-09-10 | 827,100 | 19.80 | 20.03 | 19.10 | 19.10 | 00:00:00 | | 2007-09-11 | 681,900 | 19.15 | 19.68 | 19.14 | 19.60 | 00:00:00 | | 2007-09-12 | 1,133,400 | 19.70 | 19.70 | 18.76 | 18.99 | 00:00:00 | | 2007-09-13 | 887,900 | 18.88 | 19.25 | 18.61 | 18.76 | 00:00:00 | | 2007-09-14 | 1,559,400 | 18.68 | 18.78 | 18.23 | 18.49 | 00:00:00 | | 2007-09-17 | 930,400 | 18.39 | 18.43 | 17.83 | 18.08 | 00:00:00 | | 2007-09-18 | 603,200 | 18.15 | 18.46 | 18.07 | 18.43 | 00:00:00 | | 2007-09-19 | 1,250,800 | 18.88 | 19.04 | 18.61 | 18.97 | 00:00:00 | | 2007-09-20 | 550,900 | 18.97 | 18.97 | 18.59 | 18.77 | 00:00:00 | | 2007-09-21 | 1,273,400 | 18.50 | 19.07 | 18.50 | 18.94 | 00:00:00 | | 2007-09-24 | 619,100 | 18.99 | 19.08 | 18.47 | 18.69 | 00:00:00 | | 2007-09-25 | 573,900 | 18.55 | 18.55 | 17.95 | 18.08 | 00:00:00 | | 2007-09-26 | 549,100 | 18.13 | 18.27 | 17.90 | 18.00 | 00:00:00 | | 2007-09-27 | 868,800 | 18.09 | 18.44 | 18.02 | 18.18 | 00:00:00 | | 2007-09-28 | 606,700 | 18.17 | 18.30 | 18.04 | 18.24 | 00:00:00 | | 2007-10-01 | 527,600 | 18.26 | 18.62 | 18.05 | 18.60 | 00:00:00 | | 2007-10-02 | 1,488,800 | 18.71 | 19.90 | 18.71 | 19.52 | 00:00:00 | | 2007-10-03 | 717,200 | 19.68 | 19.94 | 19.51 | 19.85 | 00:00:00 | | 2007-10-04 | 1,047,200 | 19.83 | 19.99 | 19.43 | 19.97 | 00:00:00 | | 2007-10-05 | 654,300 | 19.92 | 20.30 | 19.80 | 20.26 | 00:00:00 | | 2007-10-08 | 655,200 | 20.31 | 20.64 | 20.07 | 20.15 | 00:00:00 | | 2007-10-09 | 876,800 | 20.10 | 20.35 | 19.85 | 20.25 | 00:00:00 | | 2007-10-10 | 544,400 | 20.16 | 20.27 | 19.95 | 20.10 | 00:00:00 | | 2007-10-11 | 435,400 | 20.15 | 20.47 | 20.04 | 20.36 | 00:00:00 | | 2007-10-12 | 635,700 | 20.25 | 20.31 | 19.91 | 20.10 | 00:00:00 | | 2007-10-15 | 324,300 | 20.25 | 20.35 | 19.79 | 19.83 | 00:00:00 | | 2007-10-16 | 644,700 | 19.71 | 19.79 | 19.14 | 19.27 | 00:00:00 | | 2007-10-17 | 669,200 | 19.31 | 19.64 | 19.15 | 19.48 | 00:00:00 | | 2007-10-18 | 560,700 | 19.49 | 19.57 | 18.95 | 19.13 | 00:00:00 | | 2007-10-19 | 570,100 | 19.00 | 19.24 | 18.31 | 18.65 | 00:00:00 | | 2007-10-22 | 521,600 | 18.49 | 18.51 | 18.17 | 18.38 | 00:00:00 | | 2007-10-23 | 452,700 | 18.51 | 18.87 | 18.48 | 18.70 | 00:00:00 | | 2007-10-24 | 428,700 | 18.81 | 19.00 | 18.55 | 18.67 | 00:00:00 | | 2007-10-25 | 738,200 | 18.67 | 19.38 | 18.35 | 19.30 | 00:00:00 | | 2007-10-26 | 937,700 | 19.69 | 19.82 | 19.22 | 19.63 | 00:00:00 | | 2007-10-29 | 616,500 | 19.74 | 19.98 | 19.58 | 19.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
