|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-16 | 1,928,200 | 6.90 | 7.28 | 6.90 | 7.28 | 00:00:00 | | 2009-03-17 | 2,038,500 | 7.24 | 7.78 | 7.20 | 7.65 | 00:00:00 | | 2009-03-18 | 873,800 | 7.84 | 7.86 | 7.32 | 7.50 | 00:00:00 | | 2009-03-19 | 983,100 | 7.56 | 7.87 | 7.36 | 7.65 | 00:00:00 | | 2009-03-20 | 1,000,600 | 7.65 | 7.76 | 7.39 | 7.69 | 00:00:00 | | 2009-03-23 | 910,000 | 7.76 | 8.15 | 7.75 | 8.10 | 00:00:00 | | 2009-03-24 | 741,800 | 8.21 | 8.21 | 7.80 | 7.86 | 00:00:00 | | 2009-03-25 | 898,200 | 7.91 | 8.22 | 7.71 | 8.22 | 00:00:00 | | 2009-03-26 | 1,033,200 | 8.22 | 8.68 | 8.06 | 8.68 | 00:00:00 | | 2009-03-27 | 883,700 | 8.61 | 8.78 | 8.48 | 8.63 | 00:00:00 | | 2009-03-30 | 1,018,100 | 8.60 | 8.71 | 8.21 | 8.38 | 00:00:00 | | 2009-03-31 | 549,200 | 8.31 | 8.49 | 8.27 | 8.44 | 00:00:00 | | 2009-04-01 | 756,200 | 8.54 | 8.72 | 8.12 | 8.70 | 00:00:00 | | 2009-04-02 | 969,700 | 8.89 | 9.05 | 8.80 | 9.05 | 00:00:00 | | 2009-04-03 | 1,284,800 | 9.14 | 9.58 | 9.10 | 9.40 | 00:00:00 | | 2009-04-06 | 1,207,300 | 9.52 | 9.72 | 9.15 | 9.26 | 00:00:00 | | 2009-04-07 | 1,072,300 | 9.45 | 9.56 | 9.29 | 9.48 | 00:00:00 | | 2009-04-08 | 1,138,500 | 9.27 | 9.59 | 9.14 | 9.32 | 00:00:00 | | 2009-04-09 | 774,100 | 9.60 | 9.87 | 9.40 | 9.78 | 00:00:00 | | 2009-04-10 | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 00:00:00 | | 2009-04-13 | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 00:00:00 | | 2009-04-14 | 965,600 | 9.82 | 10.53 | 9.66 | 10.21 | 00:00:00 | | 2009-04-15 | 727,900 | 10.02 | 10.19 | 9.81 | 9.86 | 00:00:00 | | 2009-04-16 | 845,500 | 9.90 | 10.05 | 9.66 | 9.90 | 00:00:00 | | 2009-04-17 | 948,300 | 10.08 | 10.09 | 9.84 | 9.98 | 00:00:00 | | 2009-04-20 | 940,000 | 9.95 | 10.10 | 9.65 | 9.94 | 00:00:00 | | 2009-04-21 | 1,117,500 | 9.85 | 9.95 | 9.26 | 9.67 | 00:00:00 | | 2009-04-22 | 913,500 | 9.67 | 10.40 | 9.65 | 10.23 | 00:00:00 | | 2009-04-23 | 648,900 | 10.14 | 10.48 | 10.01 | 10.16 | 00:00:00 | | 2009-04-24 | 455,500 | 10.17 | 10.40 | 10.11 | 10.27 | 00:00:00 | | 2009-04-27 | 312,800 | 10.10 | 10.32 | 10.00 | 10.28 | 00:00:00 | | 2009-04-28 | 632,500 | 10.08 | 10.18 | 9.76 | 9.94 | 00:00:00 | | 2009-04-29 | 1,855,700 | 10.07 | 11.24 | 10.06 | 11.19 | 00:00:00 | | 2009-04-30 | 1,027,800 | 11.27 | 11.58 | 11.12 | 11.20 | 00:00:00 | | 2009-05-01 | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 00:00:00 | | 2009-05-04 | 1,494,000 | 11.20 | 11.86 | 11.12 | 11.64 | 00:00:00 | | 2009-05-05 | 1,109,700 | 11.74 | 11.97 | 11.70 | 11.76 | 00:00:00 | | 2009-05-06 | 1,922,200 | 11.72 | 11.95 | 11.46 | 11.74 | 00:00:00 | | 2009-05-07 | 2,130,200 | 11.80 | 12.09 | 11.31 | 11.45 | 00:00:00 | | 2009-05-08 | 730,800 | 11.38 | 11.74 | 11.36 | 11.67 | 00:00:00 | | 2009-05-11 | 2,644,000 | 11.72 | 11.92 | 11.21 | 11.29 | 00:00:00 | | 2009-05-12 | 1,073,100 | 11.23 | 11.67 | 11.21 | 11.43 | 00:00:00 | | 2009-05-13 | 5,203,200 | 11.64 | 12.89 | 10.40 | 10.61 | 00:00:00 | | 2009-05-14 | 2,012,600 | 10.71 | 10.79 | 9.93 | 10.60 | 00:00:00 | | 2009-05-15 | 2,959,800 | 10.67 | 10.76 | 10.31 | 10.66 | 00:00:00 | | 2009-05-18 | 976,200 | 10.15 | 10.70 | 10.00 | 10.64 | 00:00:00 | | 2009-05-19 | 993,600 | 10.80 | 11.18 | 10.64 | 10.77 | 00:00:00 | | 2009-05-20 | 600,000 | 10.80 | 10.97 | 10.58 | 10.79 | 00:00:00 | | 2009-05-21 | 2,289,300 | 10.76 | 10.76 | 10.45 | 10.57 | 00:00:00 | | 2009-05-22 | 1,437,300 | 10.55 | 10.90 | 10.43 | 10.63 | 00:00:00 | | 2009-05-25 | 2,159,100 | 10.64 | 10.75 | 10.25 | 10.44 | 00:00:00 | | 2009-05-26 | 865,800 | 10.48 | 10.54 | 10.10 | 10.48 | 00:00:00 | | 2009-05-27 | 989,100 | 10.59 | 10.93 | 10.54 | 10.73 | 00:00:00 | | 2009-05-28 | 725,200 | 10.60 | 10.67 | 10.33 | 10.39 | 00:00:00 | | 2009-05-29 | 2,248,100 | 10.50 | 10.54 | 9.94 | 9.94 | 00:00:00 | | 2009-06-01 | 808,300 | 10.11 | 10.58 | 10.11 | 10.56 | 00:00:00 | | 2009-06-02 | 1,217,100 | 10.43 | 10.98 | 10.41 | 10.85 | 00:00:00 | | 2009-06-03 | 1,496,500 | 10.95 | 11.14 | 10.73 | 11.00 | 00:00:00 | | 2009-06-04 | 1,258,500 | 11.00 | 11.17 | 10.69 | 10.70 | 00:00:00 | | 2009-06-05 | 1,673,800 | 10.51 | 10.85 | 10.51 | 10.70 | 00:00:00 | | 2009-06-08 | 1,127,600 | 10.71 | 10.71 | 10.09 | 10.67 | 00:00:00 | | 2009-06-09 | 937,500 | 10.34 | 10.76 | 10.34 | 10.54 | 00:00:00 | | 2009-06-10 | 1,175,200 | 10.67 | 10.96 | 10.57 | 10.61 | 00:00:00 | | 2009-06-11 | 982,600 | 10.61 | 10.64 | 10.41 | 10.50 | 00:00:00 | | 2009-06-12 | 570,000 | 10.50 | 10.55 | 10.32 | 10.42 | 00:00:00 | | 2009-06-15 | 1,562,200 | 10.36 | 10.47 | 10.00 | 10.02 | 00:00:00 | | 2009-06-16 | 1,025,800 | 10.05 | 10.22 | 9.98 | 10.06 | 00:00:00 | | 2009-06-17 | 1,515,600 | 10.01 | 10.07 | 9.48 | 9.57 | 00:00:00 | | 2009-06-18 | 2,162,300 | 9.60 | 9.69 | 8.93 | 9.46 | 00:00:00 | | 2009-06-19 | 3,222,600 | 9.56 | 9.90 | 9.42 | 9.70 | 00:00:00 | | 2009-06-22 | 1,980,800 | 9.82 | 9.97 | 9.36 | 9.39 | 00:00:00 | | 2009-06-23 | 1,762,100 | 9.36 | 9.92 | 9.36 | 9.64 | 00:00:00 | | 2009-06-24 | 1,234,000 | 9.70 | 9.86 | 9.53 | 9.79 | 00:00:00 | | 2009-06-25 | 1,103,900 | 9.74 | 9.95 | 9.55 | 9.68 | 00:00:00 | | 2009-06-26 | 1,700,600 | 9.83 | 10.12 | 9.74 | 9.95 | 00:00:00 | | 2009-06-29 | 919,300 | 9.94 | 10.35 | 9.85 | 10.15 | 00:00:00 | | 2009-06-30 | 1,082,100 | 10.21 | 10.37 | 10.00 | 10.07 | 00:00:00 | | 2009-07-01 | 995,200 | 10.19 | 10.48 | 9.98 | 10.31 | 00:00:00 | | 2009-07-02 | 597,700 | 10.23 | 10.31 | 10.03 | 10.09 | 00:00:00 | | 2009-07-03 | 618,600 | 10.06 | 10.19 | 9.87 | 9.94 | 00:00:00 | | 2009-07-06 | 614,900 | 9.89 | 9.97 | 9.65 | 9.73 | 00:00:00 | | 2009-07-07 | 1,001,100 | 9.80 | 10.13 | 9.68 | 9.85 | 00:00:00 | | 2009-07-08 | 706,600 | 9.80 | 9.90 | 9.49 | 9.49 | 00:00:00 | | 2009-07-09 | 854,700 | 9.51 | 9.61 | 9.36 | 9.50 | 00:00:00 | | 2009-07-10 | 625,000 | 9.44 | 9.53 | 9.16 | 9.26 | 00:00:00 | | 2009-07-13 | 473,000 | 9.29 | 9.64 | 9.21 | 9.51 | 00:00:00 | | 2009-07-14 | 1,231,400 | 9.45 | 9.47 | 9.21 | 9.26 | 00:00:00 | | 2009-07-15 | 1,301,300 | 9.37 | 9.88 | 9.37 | 9.82 | 00:00:00 | | 2009-07-16 | 1,105,300 | 9.70 | 9.80 | 9.52 | 9.62 | 00:00:00 | | 2009-07-17 | 967,300 | 9.72 | 9.77 | 9.58 | 9.69 | 00:00:00 | | 2009-07-20 | 722,100 | 9.75 | 9.80 | 9.64 | 9.76 | 00:00:00 | | 2009-07-21 | 953,500 | 9.76 | 9.97 | 9.48 | 9.94 | 00:00:00 | | 2009-07-22 | 1,161,000 | 9.96 | 10.18 | 9.78 | 10.08 | 00:00:00 | | 2009-07-23 | 909,700 | 10.13 | 10.31 | 9.98 | 10.23 | 00:00:00 | | 2009-07-24 | 984,200 | 10.23 | 10.40 | 10.12 | 10.33 | 00:00:00 | | 2009-07-27 | 764,900 | 10.43 | 10.48 | 10.25 | 10.35 | 00:00:00 | | 2009-07-28 | 867,200 | 10.35 | 10.48 | 10.16 | 10.20 | 00:00:00 | | 2009-07-29 | 521,200 | 10.15 | 10.38 | 10.15 | 10.22 | 00:00:00 | | 2009-07-30 | 1,043,700 | 10.33 | 10.59 | 10.15 | 10.49 | 00:00:00 | | 2009-07-31 | 907,900 | 10.47 | 10.63 | 10.32 | 10.51 | 00:00:00 | | 2009-08-03 | 1,198,100 | 10.59 | 11.05 | 10.52 | 10.90 | 00:00:00 | | 2009-08-04 | 646,500 | 10.99 | 11.10 | 10.60 | 10.78 | 00:00:00 | | 2009-08-05 | 885,000 | 10.75 | 10.95 | 10.68 | 10.79 | 00:00:00 | | 2009-08-06 | 1,014,800 | 10.90 | 11.00 | 10.55 | 10.56 | 00:00:00 | | 2009-08-07 | 1,126,000 | 10.53 | 10.60 | 10.15 | 10.50 | 00:00:00 | | 2009-08-10 | 1,108,300 | 10.48 | 11.05 | 10.41 | 11.00 | 00:00:00 | | 2009-08-11 | 2,176,400 | 10.97 | 11.12 | 10.33 | 10.42 | 00:00:00 | | 2009-08-12 | 1,510,400 | 10.47 | 10.98 | 10.20 | 10.98 | 00:00:00 | | 2009-08-13 | 1,246,900 | 10.99 | 11.09 | 10.74 | 10.91 | 00:00:00 | | 2009-08-14 | 840,800 | 10.97 | 11.09 | 10.79 | 10.79 | 00:00:00 | | 2009-08-17 | 829,300 | 10.67 | 10.80 | 10.46 | 10.54 | 00:00:00 | | 2009-08-18 | 958,800 | 10.65 | 10.78 | 10.48 | 10.64 | 00:00:00 | | 2009-08-19 | 864,700 | 10.79 | 10.87 | 10.54 | 10.66 | 00:00:00 | | 2009-08-20 | 1,493,400 | 10.79 | 11.29 | 10.76 | 11.17 | 00:00:00 | | 2009-08-21 | 2,237,000 | 11.18 | 11.95 | 11.13 | 11.80 | 00:00:00 | | 2009-08-24 | 2,055,800 | 12.15 | 12.58 | 12.07 | 12.48 | 00:00:00 | | 2009-08-25 | 1,566,400 | 12.35 | 12.78 | 12.21 | 12.44 | 00:00:00 | | 2009-08-26 | 1,614,600 | 12.50 | 12.57 | 12.06 | 12.07 | 00:00:00 | | 2009-08-27 | 956,400 | 12.07 | 12.39 | 12.01 | 12.24 | 00:00:00 | | 2009-08-28 | 646,200 | 12.33 | 12.45 | 12.18 | 12.25 | 00:00:00 | | 2009-08-31 | 531,000 | 12.20 | 12.23 | 11.92 | 11.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
