|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-14 | 1,013,200 | 15.97 | 16.63 | 15.85 | 16.62 | 00:00:00 | | 2008-04-15 | 767,600 | 16.95 | 16.95 | 16.29 | 16.55 | 00:00:00 | | 2008-04-16 | 754,400 | 16.79 | 17.35 | 16.63 | 17.25 | 00:00:00 | | 2008-04-17 | 651,800 | 17.39 | 17.55 | 17.07 | 17.20 | 00:00:00 | | 2008-04-18 | 942,600 | 17.41 | 17.50 | 17.22 | 17.35 | 00:00:00 | | 2008-04-21 | 1,299,300 | 17.35 | 17.45 | 17.16 | 17.23 | 00:00:00 | | 2008-04-22 | 981,200 | 17.15 | 17.25 | 16.85 | 16.98 | 00:00:00 | | 2008-04-23 | 986,600 | 17.00 | 17.10 | 16.73 | 17.03 | 00:00:00 | | 2008-04-24 | 758,800 | 16.99 | 17.10 | 16.74 | 16.95 | 00:00:00 | | 2008-04-25 | 427,000 | 17.00 | 17.20 | 17.00 | 17.04 | 00:00:00 | | 2008-04-28 | 572,900 | 17.19 | 17.30 | 16.97 | 17.09 | 00:00:00 | | 2008-04-29 | 373,400 | 16.92 | 17.03 | 16.64 | 16.70 | 00:00:00 | | 2008-04-30 | 1,417,300 | 16.14 | 16.62 | 16.14 | 16.43 | 00:00:00 | | 2008-05-01 | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 00:00:00 | | 2008-05-02 | 1,185,100 | 16.72 | 16.89 | 16.59 | 16.77 | 00:00:00 | | 2008-05-05 | 518,100 | 16.70 | 17.03 | 16.55 | 16.94 | 00:00:00 | | 2008-05-06 | 1,231,500 | 16.93 | 17.14 | 16.68 | 17.08 | 00:00:00 | | 2008-05-07 | 2,231,400 | 17.11 | 17.60 | 17.11 | 17.53 | 00:00:00 | | 2008-05-08 | 3,986,100 | 17.26 | 17.82 | 17.24 | 17.50 | 00:00:00 | | 2008-05-09 | 1,006,300 | 17.48 | 17.50 | 17.11 | 17.35 | 00:00:00 | | 2008-05-12 | 2,170,200 | 17.43 | 17.57 | 17.37 | 17.38 | 00:00:00 | | 2008-05-13 | 1,614,800 | 17.30 | 17.74 | 17.29 | 17.59 | 00:00:00 | | 2008-05-14 | 2,247,800 | 17.53 | 17.80 | 17.53 | 17.64 | 00:00:00 | | 2008-05-15 | 2,443,700 | 17.73 | 18.78 | 17.69 | 18.40 | 00:00:00 | | 2008-05-16 | 2,148,700 | 18.38 | 19.50 | 18.38 | 19.13 | 00:00:00 | | 2008-05-19 | 1,260,000 | 18.88 | 19.43 | 18.71 | 19.40 | 00:00:00 | | 2008-05-20 | 1,400,900 | 19.18 | 19.38 | 18.94 | 19.09 | 00:00:00 | | 2008-05-21 | 1,288,900 | 19.00 | 19.16 | 18.40 | 18.49 | 00:00:00 | | 2008-05-22 | 2,712,400 | 18.31 | 18.86 | 18.27 | 18.75 | 00:00:00 | | 2008-05-23 | 1,330,200 | 18.84 | 18.85 | 18.41 | 18.41 | 00:00:00 | | 2008-05-26 | 799,200 | 18.40 | 18.97 | 18.38 | 18.56 | 00:00:00 | | 2008-05-27 | 623,800 | 18.65 | 18.83 | 18.52 | 18.54 | 00:00:00 | | 2008-05-28 | 1,057,500 | 18.63 | 18.81 | 18.52 | 18.59 | 00:00:00 | | 2008-05-29 | 1,261,100 | 18.62 | 18.75 | 18.37 | 18.42 | 00:00:00 | | 2008-05-30 | 639,700 | 18.55 | 18.99 | 18.54 | 18.87 | 00:00:00 | | 2008-06-02 | 324,300 | 18.91 | 18.95 | 18.43 | 18.75 | 00:00:00 | | 2008-06-03 | 616,000 | 18.77 | 19.08 | 18.65 | 19.07 | 00:00:00 | | 2008-06-04 | 714,300 | 18.90 | 19.09 | 18.70 | 19.04 | 00:00:00 | | 2008-06-05 | 578,600 | 19.09 | 19.38 | 19.02 | 19.05 | 00:00:00 | | 2008-06-06 | 549,100 | 19.19 | 19.29 | 18.35 | 18.50 | 00:00:00 | | 2008-06-09 | 551,400 | 18.37 | 18.55 | 18.28 | 18.37 | 00:00:00 | | 2008-06-10 | 607,900 | 18.24 | 18.32 | 18.09 | 18.21 | 00:00:00 | | 2008-06-11 | 783,500 | 18.34 | 18.36 | 17.83 | 17.87 | 00:00:00 | | 2008-06-12 | 738,900 | 17.84 | 18.33 | 17.49 | 17.65 | 00:00:00 | | 2008-06-13 | 548,800 | 17.49 | 17.62 | 17.15 | 17.52 | 00:00:00 | | 2008-06-16 | 533,700 | 17.57 | 17.62 | 17.22 | 17.35 | 00:00:00 | | 2008-06-17 | 815,900 | 17.02 | 17.43 | 16.97 | 17.08 | 00:00:00 | | 2008-06-18 | 755,900 | 17.04 | 17.23 | 16.78 | 16.85 | 00:00:00 | | 2008-06-19 | 967,100 | 16.63 | 16.81 | 16.38 | 16.38 | 00:00:00 | | 2008-06-20 | 696,400 | 16.33 | 16.60 | 16.07 | 16.32 | 00:00:00 | | 2008-06-23 | 723,400 | 16.36 | 16.48 | 15.89 | 15.97 | 00:00:00 | | 2008-06-24 | 1,170,400 | 16.09 | 16.35 | 15.65 | 15.97 | 00:00:00 | | 2008-06-25 | 1,399,200 | 15.90 | 16.04 | 15.75 | 15.83 | 00:00:00 | | 2008-06-26 | 1,119,400 | 15.84 | 16.43 | 15.80 | 16.06 | 00:00:00 | | 2008-06-27 | 1,137,700 | 16.03 | 16.32 | 15.90 | 16.00 | 00:00:00 | | 2008-06-30 | 771,300 | 15.96 | 16.23 | 15.55 | 15.91 | 00:00:00 | | 2008-07-01 | 1,234,400 | 15.75 | 15.86 | 15.03 | 15.26 | 00:00:00 | | 2008-07-02 | 773,700 | 15.27 | 15.42 | 14.65 | 14.69 | 00:00:00 | | 2008-07-03 | 1,270,300 | 14.40 | 14.95 | 14.40 | 14.95 | 00:00:00 | | 2008-07-04 | 558,700 | 14.88 | 14.96 | 14.42 | 14.49 | 00:00:00 | | 2008-07-07 | 610,400 | 14.57 | 14.85 | 14.50 | 14.55 | 00:00:00 | | 2008-07-08 | 1,136,200 | 14.34 | 14.45 | 13.91 | 13.99 | 00:00:00 | | 2008-07-09 | 760,200 | 14.19 | 14.64 | 14.18 | 14.55 | 00:00:00 | | 2008-07-10 | 1,095,800 | 14.40 | 14.63 | 14.09 | 14.12 | 00:00:00 | | 2008-07-11 | 1,153,000 | 12.99 | 14.35 | 12.76 | 12.97 | 00:00:00 | | 2008-07-14 | 893,000 | 13.10 | 13.60 | 13.04 | 13.35 | 00:00:00 | | 2008-07-15 | 898,100 | 13.30 | 13.30 | 12.35 | 12.78 | 00:00:00 | | 2008-07-16 | 946,400 | 12.85 | 13.16 | 12.60 | 13.13 | 00:00:00 | | 2008-07-17 | 1,911,600 | 13.66 | 14.39 | 13.50 | 14.34 | 00:00:00 | | 2008-07-18 | 1,135,200 | 14.37 | 14.53 | 14.05 | 14.24 | 00:00:00 | | 2008-07-21 | 934,500 | 14.38 | 14.42 | 14.06 | 14.32 | 00:00:00 | | 2008-07-22 | 640,100 | 14.17 | 14.40 | 13.94 | 14.39 | 00:00:00 | | 2008-07-23 | 855,600 | 14.48 | 14.58 | 14.24 | 14.51 | 00:00:00 | | 2008-07-24 | 832,600 | 14.57 | 14.58 | 13.80 | 13.93 | 00:00:00 | | 2008-07-25 | 924,800 | 13.75 | 13.98 | 13.56 | 13.86 | 00:00:00 | | 2008-07-28 | 590,000 | 13.89 | 14.23 | 13.65 | 13.92 | 00:00:00 | | 2008-07-29 | 1,753,100 | 13.80 | 13.80 | 13.06 | 13.49 | 00:00:00 | | 2008-07-30 | 712,200 | 13.60 | 13.85 | 13.46 | 13.74 | 00:00:00 | | 2008-07-31 | 668,500 | 13.71 | 13.95 | 13.54 | 13.59 | 00:00:00 | | 2008-08-01 | 610,500 | 13.50 | 13.50 | 13.10 | 13.12 | 00:00:00 | | 2008-08-04 | 427,100 | 13.16 | 13.30 | 13.02 | 13.02 | 00:00:00 | | 2008-08-05 | 898,500 | 13.12 | 13.84 | 13.07 | 13.83 | 00:00:00 | | 2008-08-06 | 679,900 | 13.94 | 13.94 | 13.65 | 13.84 | 00:00:00 | | 2008-08-07 | 830,900 | 13.69 | 14.34 | 13.57 | 14.20 | 00:00:00 | | 2008-08-08 | 1,411,400 | 14.31 | 14.89 | 14.02 | 14.64 | 00:00:00 | | 2008-08-11 | 921,000 | 14.74 | 15.10 | 14.68 | 14.84 | 00:00:00 | | 2008-08-12 | 963,600 | 14.98 | 15.38 | 14.84 | 14.89 | 00:00:00 | | 2008-08-13 | 1,073,000 | 14.75 | 14.97 | 14.00 | 14.10 | 00:00:00 | | 2008-08-14 | 962,800 | 14.06 | 14.10 | 13.62 | 13.81 | 00:00:00 | | 2008-08-15 | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 00:00:00 | | 2008-08-18 | 1,873,200 | 14.05 | 14.34 | 13.58 | 14.09 | 00:00:00 | | 2008-08-19 | 1,123,900 | 13.91 | 13.93 | 13.40 | 13.41 | 00:00:00 | | 2008-08-20 | 941,800 | 13.48 | 13.57 | 13.00 | 13.17 | 00:00:00 | | 2008-08-21 | 745,600 | 12.99 | 13.31 | 12.70 | 13.09 | 00:00:00 | | 2008-08-22 | 565,300 | 13.20 | 13.49 | 13.04 | 13.46 | 00:00:00 | | 2008-08-25 | 374,700 | 13.35 | 13.48 | 13.15 | 13.20 | 00:00:00 | | 2008-08-26 | 432,300 | 13.10 | 13.29 | 12.91 | 13.19 | 00:00:00 | | 2008-08-27 | 535,600 | 13.12 | 13.14 | 12.92 | 12.99 | 00:00:00 | | 2008-08-28 | 780,300 | 13.00 | 13.53 | 12.84 | 13.45 | 00:00:00 | | 2008-08-29 | 744,900 | 13.42 | 13.60 | 13.31 | 13.54 | 00:00:00 | | 2008-09-01 | 627,800 | 13.40 | 13.66 | 13.20 | 13.58 | 00:00:00 | | 2008-09-02 | 1,791,300 | 14.63 | 14.75 | 13.69 | 14.53 | 00:00:00 | | 2008-09-03 | 542,000 | 14.39 | 14.56 | 14.22 | 14.34 | 00:00:00 | | 2008-09-04 | 571,400 | 14.29 | 14.32 | 13.68 | 13.73 | 00:00:00 | | 2008-09-05 | 806,600 | 13.57 | 13.76 | 13.27 | 13.36 | 00:00:00 | | 2008-09-08 | 920,600 | 13.78 | 13.91 | 13.39 | 13.46 | 00:00:00 | | 2008-09-09 | 1,031,000 | 13.48 | 13.66 | 13.22 | 13.35 | 00:00:00 | | 2008-09-10 | 704,200 | 13.19 | 13.39 | 13.00 | 13.22 | 00:00:00 | | 2008-09-11 | 774,100 | 13.18 | 13.31 | 12.72 | 12.86 | 00:00:00 | | 2008-09-12 | 1,103,900 | 12.89 | 12.99 | 12.52 | 12.60 | 00:00:00 | | 2008-09-15 | 1,058,100 | 12.34 | 12.56 | 12.02 | 12.20 | 00:00:00 | | 2008-09-16 | 1,234,700 | 12.10 | 12.58 | 12.00 | 12.28 | 00:00:00 | | 2008-09-17 | 1,610,200 | 12.54 | 12.54 | 11.80 | 11.81 | 00:00:00 | | 2008-09-18 | 1,484,400 | 11.66 | 12.06 | 11.51 | 11.71 | 00:00:00 | | 2008-09-19 | 1,307,200 | 11.95 | 12.53 | 11.94 | 12.42 | 00:00:00 | | 2008-09-22 | 747,300 | 12.34 | 12.60 | 12.16 | 12.26 | 00:00:00 | | 2008-09-23 | 844,800 | 12.07 | 12.28 | 11.72 | 11.73 | 00:00:00 | | 2008-09-24 | 970,300 | 11.85 | 11.88 | 11.52 | 11.76 | 00:00:00 | | 2008-09-25 | 850,900 | 11.80 | 12.03 | 11.61 | 11.96 | 00:00:00 | | 2008-09-26 | 786,900 | 11.81 | 11.89 | 11.29 | 11.36 | 00:00:00 | | 2008-09-29 | 986,000 | 11.05 | 11.28 | 10.63 | 10.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
