|
 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 | | 2000-06-19 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2000-06-20 | 118,000 | 9.48 | 9.54 | 9.36 | 9.38 | 00:00:00 | | 2000-06-21 | 58,700 | 9.35 | 9.47 | 9.35 | 9.43 | 00:00:00 | | 2000-06-22 | 89,700 | 9.50 | 9.53 | 9.41 | 9.53 | 00:00:00 | | 2000-06-23 | 104,700 | 9.46 | 9.55 | 9.42 | 9.50 | 00:00:00 | | 2000-06-26 | 200,000 | 9.42 | 9.50 | 9.40 | 9.42 | 00:00:00 | | 2000-06-27 | 77,000 | 9.45 | 9.47 | 9.33 | 9.35 | 00:00:00 | | 2000-06-28 | 73,700 | 9.40 | 9.40 | 9.21 | 9.25 | 00:00:00 | | 2000-06-29 | 107,000 | 9.25 | 9.42 | 9.25 | 9.25 | 00:00:00 | | 2000-06-30 | 147,700 | 9.30 | 9.50 | 9.30 | 9.49 | 00:00:00 | | 2000-07-03 | 209,700 | 9.50 | 9.62 | 9.45 | 9.49 | 00:00:00 | | 2000-07-04 | 67,700 | 9.60 | 9.61 | 9.50 | 9.56 | 00:00:00 | | 2000-07-05 | 15,500 | 9.50 | 9.50 | 9.41 | 9.45 | 00:00:00 | | 2000-07-06 | 590,500 | 9.42 | 9.50 | 9.01 | 9.14 | 00:00:00 | | 2000-07-07 | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 00:00:00 | | 2000-07-10 | 223,200 | 9.10 | 9.13 | 8.91 | 9.04 | 00:00:00 | | 2000-07-11 | 180,700 | 9.01 | 9.17 | 9.01 | 9.06 | 00:00:00 | | 2000-07-12 | 379,500 | 9.05 | 9.21 | 9.05 | 9.15 | 00:00:00 | | 2000-07-13 | 70,500 | 9.21 | 9.24 | 9.16 | 9.21 | 00:00:00 | | 2000-07-14 | 158,700 | 9.26 | 9.30 | 9.10 | 9.13 | 00:00:00 | | 2000-07-17 | 151,200 | 9.25 | 9.26 | 9.12 | 9.12 | 00:00:00 | | 2000-07-18 | 390,200 | 9.20 | 9.24 | 9.13 | 9.16 | 00:00:00 | | 2000-07-19 | 138,200 | 9.18 | 9.25 | 9.18 | 9.25 | 00:00:00 | | 2000-07-20 | 69,000 | 9.35 | 9.39 | 9.21 | 9.34 | 00:00:00 | | 2000-07-21 | 106,200 | 9.40 | 9.55 | 9.35 | 9.55 | 00:00:00 | | 2000-07-24 | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 00:00:00 | | 2000-07-25 | 424,000 | 9.58 | 9.62 | 9.50 | 9.57 | 00:00:00 | | 2000-07-26 | 74,500 | 9.47 | 9.50 | 9.25 | 9.26 | 00:00:00 | | 2000-07-27 | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 00:00:00 | | 2000-07-28 | 86,700 | 9.25 | 9.55 | 9.25 | 9.36 | 00:00:00 | | 2000-07-31 | 68,700 | 9.30 | 9.50 | 9.30 | 9.48 | 00:00:00 | | 2000-08-01 | 39,000 | 9.36 | 9.50 | 9.30 | 9.46 | 00:00:00 | | 2000-08-02 | 81,200 | 9.41 | 9.50 | 9.30 | 9.37 | 00:00:00 | | 2000-08-03 | 279,500 | 9.26 | 9.44 | 9.05 | 9.19 | 00:00:00 | | 2000-08-04 | 64,000 | 9.30 | 9.31 | 9.13 | 9.25 | 00:00:00 | | 2000-08-07 | 111,200 | 9.36 | 9.38 | 9.14 | 9.28 | 00:00:00 | | 2000-08-08 | 139,200 | 9.14 | 9.40 | 9.14 | 9.40 | 00:00:00 | | 2000-08-09 | 149,700 | 9.29 | 9.58 | 9.29 | 9.58 | 00:00:00 | | 2000-08-10 | 85,000 | 9.58 | 9.60 | 9.54 | 9.58 | 00:00:00 | | 2000-08-11 | 101,000 | 9.59 | 9.68 | 9.51 | 9.66 | 00:00:00 | | 2000-08-14 | 46,500 | 9.58 | 9.74 | 9.58 | 9.58 | 00:00:00 | | 2000-08-15 | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 00:00:00 | | 2000-08-16 | 89,700 | 9.58 | 9.75 | 9.58 | 9.73 | 00:00:00 | | 2000-08-17 | 80,000 | 9.75 | 9.76 | 9.55 | 9.69 | 00:00:00 | | 2000-08-18 | 166,200 | 9.80 | 9.89 | 9.65 | 9.80 | 00:00:00 | | 2000-08-21 | 148,500 | 9.81 | 10.00 | 9.72 | 10.00 | 00:00:00 | | 2000-08-22 | 116,500 | 10.00 | 10.07 | 9.93 | 9.97 | 00:00:00 | | 2000-08-23 | 133,200 | 9.95 | 10.00 | 9.70 | 9.70 | 00:00:00 | | 2000-08-24 | 88,200 | 9.72 | 9.82 | 9.61 | 9.62 | 00:00:00 | | 2000-08-25 | 96,500 | 9.64 | 9.70 | 9.53 | 9.58 | 00:00:00 | | 2000-08-28 | 68,500 | 9.70 | 9.74 | 9.55 | 9.56 | 00:00:00 | | 2000-08-29 | 248,000 | 9.67 | 9.67 | 9.42 | 9.42 | 00:00:00 | | 2000-08-30 | 153,500 | 9.38 | 9.59 | 9.35 | 9.47 | 00:00:00 | | 2000-08-31 | 213,000 | 9.45 | 9.55 | 9.35 | 9.35 | 00:00:00 | | 2000-09-01 | 191,200 | 9.45 | 9.62 | 9.43 | 9.43 | 00:00:00 | | 2000-09-04 | 72,500 | 9.63 | 9.63 | 9.44 | 9.44 | 00:00:00 | | 2000-09-05 | 49,700 | 9.45 | 9.60 | 9.44 | 9.46 | 00:00:00 | | 2000-09-06 | 112,000 | 9.60 | 9.69 | 9.41 | 9.43 | 00:00:00 | | 2000-09-07 | 87,200 | 9.44 | 9.55 | 9.40 | 9.40 | 00:00:00 | | 2000-09-08 | 48,700 | 9.41 | 9.55 | 9.38 | 9.40 | 00:00:00 | | 2000-09-11 | 140,700 | 9.41 | 9.60 | 9.36 | 9.41 | 00:00:00 | | 2000-09-12 | 69,500 | 9.48 | 9.55 | 9.45 | 9.45 | 00:00:00 | | 2000-09-13 | 91,000 | 9.53 | 9.53 | 9.43 | 9.50 | 00:00:00 | | 2000-09-14 | 152,500 | 9.50 | 9.64 | 9.44 | 9.64 | 00:00:00 | | 2000-09-15 | 164,200 | 9.68 | 9.73 | 9.56 | 9.69 | 00:00:00 | | 2000-09-18 | 53,700 | 9.69 | 9.74 | 9.60 | 9.60 | 00:00:00 | | 2000-09-19 | 75,000 | 9.51 | 9.60 | 9.50 | 9.56 | 00:00:00 | | 2000-09-20 | 42,500 | 9.47 | 9.60 | 9.35 | 9.47 | 00:00:00 | | 2000-09-21 | 82,500 | 9.35 | 9.47 | 9.12 | 9.25 | 00:00:00 | | 2000-09-22 | 82,700 | 9.21 | 9.27 | 9.00 | 9.24 | 00:00:00 | | 2000-09-25 | 104,000 | 9.21 | 9.38 | 9.00 | 9.10 | 00:00:00 | | 2000-09-26 | 72,500 | 9.12 | 9.15 | 9.05 | 9.05 | 00:00:00 | | 2000-09-27 | 68,000 | 9.02 | 9.10 | 8.85 | 8.99 | 00:00:00 | | 2000-09-28 | 150,200 | 9.00 | 9.10 | 8.85 | 8.93 | 00:00:00 | | 2000-09-29 | 46,000 | 9.00 | 9.03 | 8.95 | 8.99 | 00:00:00 | | 2000-10-02 | 31,700 | 8.88 | 9.00 | 8.88 | 9.00 | 00:00:00 | | 2000-10-03 | 203,200 | 9.00 | 9.04 | 8.80 | 8.85 | 00:00:00 | | 2000-10-04 | 236,700 | 8.83 | 8.89 | 8.80 | 8.89 | 00:00:00 | | 2000-10-05 | 86,700 | 8.88 | 8.90 | 8.76 | 8.81 | 00:00:00 | | 2000-10-06 | 61,200 | 8.84 | 8.89 | 8.73 | 8.89 | 00:00:00 | | 2000-10-09 | 37,700 | 8.77 | 8.89 | 8.77 | 8.85 | 00:00:00 | | 2000-10-10 | 58,000 | 8.82 | 8.98 | 8.82 | 8.93 | 00:00:00 | | 2000-10-11 | 78,000 | 8.92 | 8.92 | 8.76 | 8.80 | 00:00:00 | | 2000-10-12 | 36,700 | 8.95 | 8.83 | 8.72 | 8.82 | 00:00:00 | | 2000-10-13 | 56,700 | 8.70 | 8.75 | 8.52 | 8.75 | 00:00:00 | | 2000-10-16 | 44,700 | 8.88 | 8.90 | 8.80 | 8.88 | 00:00:00 | | 2000-10-17 | 77,200 | 8.87 | 8.91 | 8.85 | 8.90 | 00:00:00 | | 2000-10-18 | 32,200 | 8.80 | 8.90 | 8.66 | 8.75 | 00:00:00 | | 2000-10-19 | 58,000 | 8.80 | 8.84 | 8.56 | 8.80 | 00:00:00 | | 2000-10-20 | 39,200 | 8.84 | 8.90 | 8.83 | 8.88 | 00:00:00 | | 2000-10-23 | 92,200 | 8.90 | 9.03 | 8.85 | 9.01 | 00:00:00 | | 2000-10-24 | 95,200 | 9.00 | 9.40 | 9.00 | 9.16 | 00:00:00 | | 2000-10-25 | 146,200 | 9.15 | 9.40 | 9.00 | 9.15 | 00:00:00 | | 2000-10-26 | 51,500 | 9.10 | 9.12 | 8.90 | 9.00 | 00:00:00 | | 2000-10-27 | 62,200 | 9.00 | 9.10 | 8.80 | 9.10 | 00:00:00 | | 2000-10-30 | 82,000 | 9.09 | 9.09 | 9.01 | 9.08 | 00:00:00 | | 2000-10-31 | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 00:00:00 | | 2000-11-01 | 54,700 | 9.28 | 9.30 | 9.21 | 9.26 | 00:00:00 | | 2000-11-02 | 68,700 | 9.21 | 9.21 | 9.15 | 9.20 | 00:00:00 | | 2000-11-03 | 172,500 | 9.17 | 9.24 | 9.14 | 9.21 | 00:00:00 | | 2000-11-06 | 144,200 | 9.18 | 9.20 | 9.10 | 9.10 | 00:00:00 | | 2000-11-07 | 195,700 | 9.10 | 9.14 | 8.92 | 8.99 | 00:00:00 | | 2000-11-08 | 205,000 | 8.95 | 9.05 | 8.85 | 8.90 | 00:00:00 | | 2000-11-09 | 222,000 | 8.86 | 9.03 | 8.86 | 9.02 | 00:00:00 | | 2000-11-10 | 118,500 | 8.99 | 8.99 | 8.80 | 8.87 | 00:00:00 | | 2000-11-13 | 71,200 | 8.85 | 8.90 | 8.70 | 8.82 | 00:00:00 | | 2000-11-14 | 711,500 | 8.70 | 8.89 | 8.48 | 8.89 | 00:00:00 | | 2000-11-15 | 468,500 | 8.87 | 8.88 | 8.71 | 8.87 | 00:00:00 | | 2000-11-16 | 736,500 | 8.80 | 9.17 | 8.80 | 9.04 | 00:00:00 | | 2000-11-17 | 425,000 | 8.95 | 9.09 | 8.90 | 8.99 | 00:00:00 | | 2000-11-20 | 393,700 | 9.00 | 9.16 | 8.82 | 8.82 | 00:00:00 | | 2000-11-21 | 447,000 | 8.84 | 9.10 | 8.83 | 9.00 | 00:00:00 | | 2000-11-22 | 141,700 | 8.90 | 9.00 | 8.85 | 8.90 | 00:00:00 | | 2000-11-23 | 161,200 | 8.87 | 8.95 | 8.85 | 8.85 | 00:00:00 | | 2000-11-24 | 291,000 | 8.90 | 9.05 | 8.90 | 9.05 | 00:00:00 | | 2000-11-27 | 308,500 | 9.10 | 9.16 | 8.95 | 8.95 | 00:00:00 | | 2000-11-28 | 132,700 | 9.00 | 9.04 | 8.91 | 9.00 | 00:00:00 | | 2000-11-29 | 160,000 | 8.88 | 9.05 | 8.85 | 8.90 | 00:00:00 | | 2000-11-30 | 153,000 | 8.90 | 8.95 | 8.71 | 8.81 | 00:00:00 | | 2000-12-01 | 144,200 | 8.77 | 8.88 | 8.74 | 8.88 | 00:00:00 | | 2000-12-04 | 196,500 | 8.64 | 8.91 | 8.16 | 8.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
