|
 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 | | 2008-09-29 | 986,000 | 11.05 | 11.28 | 10.63 | 10.98 | 00:00:00 | | 2008-09-30 | 1,358,900 | 10.68 | 11.39 | 10.66 | 10.78 | 00:00:00 | | 2008-10-01 | 1,203,700 | 10.92 | 10.92 | 10.37 | 10.44 | 00:00:00 | | 2008-10-02 | 1,175,000 | 10.44 | 10.79 | 10.18 | 10.26 | 00:00:00 | | 2008-10-03 | 685,500 | 10.35 | 10.68 | 9.98 | 10.55 | 00:00:00 | | 2008-10-06 | 863,200 | 9.62 | 10.20 | 9.43 | 9.49 | 00:00:00 | | 2008-10-07 | 1,121,800 | 9.65 | 9.88 | 9.05 | 9.44 | 00:00:00 | | 2008-10-08 | 916,800 | 9.55 | 9.74 | 8.70 | 9.07 | 00:00:00 | | 2008-10-09 | 907,100 | 9.30 | 9.65 | 8.74 | 8.88 | 00:00:00 | | 2008-10-10 | 1,146,300 | 8.30 | 8.78 | 8.11 | 8.39 | 00:00:00 | | 2008-10-13 | 538,100 | 9.15 | 9.81 | 8.72 | 9.65 | 00:00:00 | | 2008-10-14 | 767,200 | 9.99 | 10.38 | 9.88 | 10.03 | 00:00:00 | | 2008-10-15 | 533,600 | 8.97 | 10.02 | 8.86 | 8.86 | 00:00:00 | | 2008-10-16 | 597,100 | 9.48 | 9.48 | 8.54 | 8.74 | 00:00:00 | | 2008-10-17 | 727,200 | 8.38 | 9.22 | 8.34 | 8.71 | 00:00:00 | | 2008-10-20 | 426,200 | 9.06 | 9.67 | 8.90 | 9.67 | 00:00:00 | | 2008-10-21 | 414,400 | 9.77 | 9.85 | 9.20 | 9.31 | 00:00:00 | | 2008-10-22 | 634,000 | 9.20 | 9.31 | 8.90 | 8.92 | 00:00:00 | | 2008-10-23 | 522,300 | 8.92 | 9.10 | 8.52 | 8.80 | 00:00:00 | | 2008-10-24 | 649,400 | 8.56 | 8.85 | 8.03 | 8.78 | 00:00:00 | | 2008-10-27 | 287,000 | 8.52 | 8.65 | 8.10 | 8.36 | 00:00:00 | | 2008-10-28 | 629,400 | 8.69 | 8.69 | 8.16 | 8.30 | 00:00:00 | | 2008-10-29 | 468,700 | 8.75 | 8.97 | 8.46 | 8.68 | 00:00:00 | | 2008-10-30 | 438,800 | 9.00 | 9.10 | 8.72 | 8.94 | 00:00:00 | | 2008-10-31 | 461,600 | 9.45 | 9.58 | 8.76 | 9.46 | 00:00:00 | | 2008-11-03 | 633,500 | 9.60 | 9.60 | 9.18 | 9.45 | 00:00:00 | | 2008-11-04 | 800,100 | 9.40 | 10.17 | 9.40 | 9.99 | 00:00:00 | | 2008-11-05 | 795,300 | 10.13 | 10.44 | 9.75 | 10.30 | 00:00:00 | | 2008-11-06 | 709,100 | 10.00 | 10.27 | 9.73 | 9.80 | 00:00:00 | | 2008-11-07 | 376,000 | 9.75 | 10.29 | 9.60 | 9.79 | 00:00:00 | | 2008-11-10 | 475,600 | 10.17 | 10.70 | 10.06 | 10.45 | 00:00:00 | | 2008-11-11 | 442,300 | 10.06 | 10.88 | 10.06 | 10.12 | 00:00:00 | | 2008-11-12 | 483,400 | 10.50 | 10.50 | 9.75 | 9.75 | 00:00:00 | | 2008-11-13 | 671,200 | 9.61 | 9.74 | 9.15 | 9.24 | 00:00:00 | | 2008-11-14 | 321,300 | 9.51 | 9.68 | 9.10 | 9.17 | 00:00:00 | | 2008-11-17 | 321,700 | 9.20 | 9.40 | 9.01 | 9.24 | 00:00:00 | | 2008-11-18 | 259,800 | 9.30 | 9.30 | 8.85 | 9.19 | 00:00:00 | | 2008-11-19 | 704,000 | 9.14 | 9.14 | 8.70 | 9.13 | 00:00:00 | | 2008-11-20 | 623,600 | 8.85 | 9.24 | 8.73 | 9.24 | 00:00:00 | | 2008-11-21 | 421,400 | 9.12 | 9.12 | 8.65 | 8.98 | 00:00:00 | | 2008-11-24 | 508,100 | 9.11 | 9.34 | 8.89 | 9.26 | 00:00:00 | | 2008-11-25 | 795,800 | 9.20 | 9.38 | 8.90 | 9.27 | 00:00:00 | | 2008-11-26 | 479,600 | 9.12 | 9.48 | 9.12 | 9.44 | 00:00:00 | | 2008-11-27 | 305,300 | 9.50 | 9.65 | 9.43 | 9.49 | 00:00:00 | | 2008-11-28 | 295,900 | 9.38 | 9.49 | 9.18 | 9.35 | 00:00:00 | | 2008-12-01 | 271,800 | 9.20 | 9.36 | 9.15 | 9.18 | 00:00:00 | | 2008-12-02 | 337,300 | 9.06 | 9.50 | 9.05 | 9.43 | 00:00:00 | | 2008-12-03 | 170,500 | 9.30 | 9.53 | 9.10 | 9.39 | 00:00:00 | | 2008-12-04 | 624,000 | 9.37 | 9.74 | 9.30 | 9.46 | 00:00:00 | | 2008-12-05 | 275,100 | 9.30 | 9.55 | 9.26 | 9.55 | 00:00:00 | | 2008-12-08 | 575,100 | 9.77 | 10.43 | 9.60 | 10.43 | 00:00:00 | | 2008-12-09 | 636,400 | 10.22 | 10.84 | 10.05 | 10.80 | 00:00:00 | | 2008-12-10 | 690,700 | 10.73 | 11.24 | 10.42 | 11.15 | 00:00:00 | | 2008-12-11 | 916,800 | 11.00 | 11.60 | 11.00 | 11.25 | 00:00:00 | | 2008-12-12 | 458,700 | 10.80 | 11.10 | 10.60 | 11.08 | 00:00:00 | | 2008-12-15 | 247,000 | 11.18 | 11.25 | 10.80 | 11.05 | 00:00:00 | | 2008-12-16 | 430,800 | 10.80 | 11.05 | 10.80 | 10.94 | 00:00:00 | | 2008-12-17 | 566,300 | 11.05 | 11.05 | 10.56 | 10.86 | 00:00:00 | | 2008-12-18 | 432,100 | 10.85 | 11.39 | 10.80 | 11.34 | 00:00:00 | | 2008-12-19 | 841,000 | 11.04 | 12.06 | 11.04 | 12.06 | 00:00:00 | | 2008-12-22 | 540,200 | 11.90 | 11.97 | 11.55 | 11.97 | 00:00:00 | | 2008-12-23 | 266,300 | 11.84 | 12.10 | 11.65 | 11.72 | 00:00:00 | | 2008-12-24 | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 00:00:00 | | 2008-12-25 | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 00:00:00 | | 2008-12-26 | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 00:00:00 | | 2008-12-29 | 102,700 | 11.69 | 11.86 | 11.42 | 11.51 | 00:00:00 | | 2008-12-30 | 146,300 | 11.80 | 11.80 | 11.56 | 11.58 | 00:00:00 | | 2008-12-31 | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 00:00:00 | | 2009-01-01 | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 00:00:00 | | 2009-01-02 | 197,500 | 11.58 | 11.76 | 11.55 | 11.60 | 00:00:00 | | 2009-01-05 | 405,200 | 11.93 | 11.95 | 11.52 | 11.70 | 00:00:00 | | 2009-01-06 | 685,600 | 11.84 | 11.95 | 11.70 | 11.79 | 00:00:00 | | 2009-01-07 | 704,000 | 11.80 | 12.15 | 11.70 | 12.15 | 00:00:00 | | 2009-01-08 | 1,423,300 | 12.14 | 12.14 | 11.55 | 11.77 | 00:00:00 | | 2009-01-09 | 1,364,100 | 11.80 | 11.80 | 11.05 | 11.12 | 00:00:00 | | 2009-01-12 | 598,500 | 11.13 | 11.36 | 10.75 | 11.28 | 00:00:00 | | 2009-01-13 | 539,500 | 11.29 | 11.29 | 10.78 | 10.89 | 00:00:00 | | 2009-01-14 | 858,300 | 10.95 | 11.08 | 10.16 | 10.26 | 00:00:00 | | 2009-01-15 | 976,800 | 10.37 | 10.44 | 9.85 | 10.28 | 00:00:00 | | 2009-01-16 | 1,018,900 | 10.49 | 10.50 | 9.88 | 9.90 | 00:00:00 | | 2009-01-19 | 1,114,300 | 9.90 | 10.03 | 9.61 | 9.85 | 00:00:00 | | 2009-01-20 | 563,900 | 9.86 | 9.96 | 9.67 | 9.85 | 00:00:00 | | 2009-01-21 | 658,600 | 9.83 | 9.94 | 9.64 | 9.81 | 00:00:00 | | 2009-01-22 | 754,500 | 9.99 | 9.99 | 9.48 | 9.74 | 00:00:00 | | 2009-01-23 | 905,300 | 9.74 | 9.84 | 9.20 | 9.37 | 00:00:00 | | 2009-01-26 | 1,212,600 | 9.24 | 9.32 | 9.07 | 9.19 | 00:00:00 | | 2009-01-27 | 911,600 | 9.27 | 9.49 | 9.14 | 9.43 | 00:00:00 | | 2009-01-28 | 1,014,800 | 9.52 | 9.85 | 9.52 | 9.85 | 00:00:00 | | 2009-01-29 | 877,400 | 9.88 | 10.06 | 9.45 | 9.61 | 00:00:00 | | 2009-01-30 | 813,300 | 9.66 | 9.82 | 9.41 | 9.80 | 00:00:00 | | 2009-02-02 | 639,000 | 9.60 | 9.60 | 9.39 | 9.45 | 00:00:00 | | 2009-02-03 | 533,300 | 9.44 | 9.56 | 9.23 | 9.55 | 00:00:00 | | 2009-02-04 | 1,078,500 | 9.66 | 9.90 | 9.40 | 9.87 | 00:00:00 | | 2009-02-05 | 824,500 | 9.65 | 9.77 | 9.52 | 9.70 | 00:00:00 | | 2009-02-06 | 1,100,600 | 9.78 | 10.10 | 9.60 | 9.79 | 00:00:00 | | 2009-02-09 | 679,800 | 9.80 | 9.97 | 9.65 | 9.89 | 00:00:00 | | 2009-02-10 | 899,200 | 9.80 | 9.88 | 9.64 | 9.69 | 00:00:00 | | 2009-02-11 | 814,600 | 9.52 | 9.65 | 9.40 | 9.51 | 00:00:00 | | 2009-02-12 | 584,700 | 9.48 | 9.49 | 9.25 | 9.47 | 00:00:00 | | 2009-02-13 | 476,600 | 9.49 | 9.73 | 9.49 | 9.58 | 00:00:00 | | 2009-02-16 | 256,400 | 9.57 | 9.68 | 9.40 | 9.48 | 00:00:00 | | 2009-02-17 | 835,000 | 9.36 | 9.41 | 8.97 | 9.00 | 00:00:00 | | 2009-02-18 | 740,700 | 8.95 | 9.05 | 8.66 | 8.71 | 00:00:00 | | 2009-02-19 | 1,072,100 | 8.71 | 8.73 | 8.29 | 8.40 | 00:00:00 | | 2009-02-20 | 999,700 | 8.29 | 8.39 | 7.95 | 8.00 | 00:00:00 | | 2009-02-23 | 733,600 | 8.10 | 8.10 | 7.60 | 7.64 | 00:00:00 | | 2009-02-24 | 708,600 | 7.70 | 7.70 | 7.28 | 7.45 | 00:00:00 | | 2009-02-25 | 776,100 | 7.56 | 7.65 | 7.38 | 7.46 | 00:00:00 | | 2009-02-26 | 752,900 | 7.49 | 7.53 | 7.34 | 7.39 | 00:00:00 | | 2009-02-27 | 789,700 | 7.40 | 7.48 | 7.18 | 7.40 | 00:00:00 | | 2009-03-02 | 486,600 | 7.21 | 7.33 | 6.99 | 6.99 | 00:00:00 | | 2009-03-03 | 378,400 | 6.95 | 7.09 | 6.85 | 6.99 | 00:00:00 | | 2009-03-04 | 645,200 | 7.00 | 7.32 | 6.98 | 7.28 | 00:00:00 | | 2009-03-05 | 1,049,900 | 7.30 | 7.53 | 6.97 | 7.04 | 00:00:00 | | 2009-03-06 | 954,900 | 7.04 | 7.17 | 6.62 | 7.03 | 00:00:00 | | 2009-03-09 | 665,800 | 7.14 | 7.14 | 6.75 | 6.93 | 00:00:00 | | 2009-03-10 | 1,296,200 | 6.80 | 7.00 | 6.62 | 7.00 | 00:00:00 | | 2009-03-11 | 792,600 | 7.00 | 7.04 | 6.76 | 6.85 | 00:00:00 | | 2009-03-12 | 1,364,200 | 6.75 | 7.07 | 6.72 | 7.00 | 00:00:00 | | 2009-03-13 | 1,128,500 | 7.05 | 7.05 | 6.78 | 6.79 | 00:00:00 | | 2009-03-16 | 1,928,200 | 6.90 | 7.28 | 6.90 | 7.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
