|
 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 | | 2009-08-31 | 531,000 | 12.20 | 12.23 | 11.92 | 11.92 | 00:00:00 | | 2009-09-01 | 1,216,200 | 12.03 | 12.08 | 11.52 | 11.59 | 00:00:00 | | 2009-09-02 | 1,458,600 | 11.59 | 11.59 | 11.08 | 11.23 | 00:00:00 | | 2009-09-03 | 1,217,000 | 11.26 | 11.60 | 11.09 | 11.51 | 00:00:00 | | 2009-09-04 | 1,361,700 | 11.60 | 11.67 | 11.31 | 11.50 | 00:00:00 | | 2009-09-07 | 936,500 | 11.54 | 11.86 | 11.54 | 11.80 | 00:00:00 | | 2009-09-08 | 1,321,000 | 11.90 | 12.35 | 11.89 | 12.00 | 00:00:00 | | 2009-09-09 | 2,365,100 | 12.18 | 12.61 | 12.12 | 12.52 | 00:00:00 | | 2009-09-10 | 1,629,300 | 12.58 | 12.68 | 12.18 | 12.29 | 00:00:00 | | 2009-09-11 | 1,065,400 | 12.33 | 12.42 | 12.15 | 12.20 | 00:00:00 | | 2009-09-14 | 1,295,900 | 12.03 | 12.18 | 11.91 | 11.99 | 00:00:00 | | 2009-09-15 | 825,700 | 12.02 | 12.22 | 12.00 | 12.15 | 00:00:00 | | 2009-09-16 | 1,652,700 | 12.19 | 12.69 | 12.19 | 12.57 | 00:00:00 | | 2009-09-17 | 1,626,500 | 12.70 | 12.76 | 12.46 | 12.62 | 00:00:00 | | 2009-09-18 | 890,500 | 12.59 | 12.59 | 12.36 | 12.44 | 00:00:00 | | 2009-09-21 | 1,015,400 | 12.41 | 12.41 | 11.95 | 12.08 | 00:00:00 | | 2009-09-22 | 949,000 | 12.18 | 12.33 | 11.98 | 12.12 | 00:00:00 | | 2009-09-23 | 901,600 | 12.10 | 12.25 | 12.05 | 12.10 | 00:00:00 | | 2009-09-24 | 1,387,500 | 11.99 | 12.06 | 11.82 | 11.93 | 00:00:00 | | 2009-09-25 | 782,700 | 11.84 | 11.98 | 11.76 | 11.84 | 00:00:00 | | 2009-09-28 | 1,105,800 | 11.89 | 12.09 | 11.55 | 12.07 | 00:00:00 | | 2009-09-29 | 1,016,300 | 12.12 | 12.12 | 11.95 | 11.98 | 00:00:00 | | 2009-09-30 | 1,289,100 | 11.97 | 12.05 | 11.69 | 11.80 | 00:00:00 | | 2009-10-01 | 1,092,400 | 11.90 | 11.96 | 11.58 | 11.58 | 00:00:00 | | 2009-10-02 | 1,366,700 | 11.51 | 11.74 | 11.20 | 11.62 | 00:00:00 | | 2009-10-05 | 1,323,600 | 11.70 | 11.71 | 11.37 | 11.53 | 00:00:00 | | 2009-10-06 | 966,800 | 11.56 | 11.85 | 11.56 | 11.81 | 00:00:00 | | 2009-10-07 | 689,800 | 11.81 | 11.90 | 11.71 | 11.76 | 00:00:00 | | 2009-10-08 | 1,305,800 | 11.85 | 12.20 | 11.85 | 12.17 | 00:00:00 | | 2009-10-09 | 1,159,500 | 12.14 | 12.28 | 12.06 | 12.27 | 00:00:00 | | 2009-10-12 | 1,054,300 | 12.30 | 12.55 | 12.26 | 12.53 | 00:00:00 | | 2009-10-13 | 1,292,000 | 12.47 | 12.54 | 12.35 | 12.51 | 00:00:00 | | 2009-10-14 | 2,275,500 | 12.62 | 13.16 | 12.56 | 13.00 | 00:00:00 | | 2009-10-15 | 1,330,500 | 13.09 | 13.18 | 12.81 | 13.01 | 00:00:00 | | 2009-10-16 | 1,895,600 | 13.14 | 13.32 | 12.99 | 13.22 | 00:00:00 | | 2009-10-19 | 1,127,200 | 13.22 | 13.44 | 13.20 | 13.31 | 00:00:00 | | 2009-10-20 | 1,045,300 | 13.33 | 13.38 | 13.06 | 13.24 | 00:00:00 | | 2009-10-21 | 1,804,100 | 13.27 | 13.52 | 12.87 | 13.43 | 00:00:00 | | 2009-10-22 | 1,205,900 | 13.22 | 13.31 | 13.01 | 13.12 | 00:00:00 | | 2009-10-23 | 1,182,300 | 13.30 | 13.41 | 12.99 | 13.04 | 00:00:00 | | 2009-10-26 | 1,483,700 | 12.99 | 13.08 | 12.40 | 12.49 | 00:00:00 | | 2009-10-27 | 1,565,300 | 12.44 | 12.70 | 12.09 | 12.16 | 00:00:00 | | 2009-10-28 | 3,923,300 | 12.10 | 12.12 | 11.23 | 11.53 | 00:00:00 | | 2009-10-29 | 1,375,400 | 11.40 | 11.95 | 11.34 | 11.95 | 00:00:00 | | 2009-10-30 | 1,242,600 | 12.02 | 12.07 | 11.38 | 11.44 | 00:00:00 | | 2009-11-02 | 880,100 | 11.36 | 11.75 | 11.35 | 11.65 | 00:00:00 | | 2009-11-03 | 865,900 | 11.55 | 11.55 | 11.21 | 11.40 | 00:00:00 | | 2009-11-04 | 843,500 | 11.54 | 11.82 | 11.47 | 11.79 | 00:00:00 | | 2009-11-05 | 1,213,400 | 11.67 | 11.93 | 11.52 | 11.85 | 00:00:00 | | 2009-11-06 | 2,097,700 | 11.84 | 11.99 | 11.37 | 11.57 | 00:00:00 | | 2009-11-09 | 1,314,800 | 11.60 | 11.74 | 11.39 | 11.44 | 00:00:00 | | 2009-11-10 | 1,112,700 | 11.44 | 11.60 | 11.18 | 11.25 | 00:00:00 | | 2009-11-11 | 2,023,200 | 11.27 | 11.77 | 11.27 | 11.60 | 00:00:00 | | 2009-11-12 | 963,800 | 11.48 | 11.48 | 11.45 | 11.45 | 00:00:00 | | 2009-11-13 | 814,700 | 11.35 | 11.44 | 11.20 | 11.35 | 00:00:00 | | 2009-11-16 | 646,400 | 11.39 | 11.62 | 11.38 | 11.55 | 00:00:00 | | 2009-11-17 | 704,900 | 11.59 | 11.59 | 11.41 | 11.42 | 00:00:00 | | 2009-11-18 | 708,300 | 11.51 | 11.56 | 11.13 | 11.28 | 00:00:00 | | 2009-11-19 | 1,237,800 | 11.28 | 11.30 | 10.96 | 10.97 | 00:00:00 | | 2009-11-20 | 1,337,500 | 11.00 | 11.05 | 10.50 | 10.54 | 00:00:00 | | 2009-11-23 | 875,600 | 10.60 | 11.02 | 10.60 | 11.00 | 00:00:00 | | 2009-11-24 | 709,700 | 11.00 | 11.02 | 10.72 | 10.72 | 00:00:00 | | 2009-11-25 | 603,700 | 10.82 | 10.88 | 10.58 | 10.62 | 00:00:00 | | 2009-11-26 | 1,191,900 | 10.44 | 10.47 | 10.05 | 10.12 | 00:00:00 | | 2009-11-27 | 1,335,200 | 9.77 | 10.52 | 9.65 | 10.50 | 00:00:00 | | 2009-11-30 | 603,000 | 10.54 | 10.60 | 10.19 | 10.30 | 00:00:00 | | 2009-12-01 | 1,015,800 | 10.38 | 10.77 | 10.38 | 10.72 | 00:00:00 | | 2009-12-02 | 953,000 | 10.79 | 10.88 | 10.52 | 10.77 | 00:00:00 | | 2009-12-03 | 943,900 | 10.88 | 11.15 | 10.79 | 10.85 | 00:00:00 | | 2009-12-04 | 717,000 | 10.72 | 11.04 | 10.67 | 10.88 | 00:00:00 | | 2009-12-07 | 310,100 | 10.88 | 10.94 | 10.66 | 10.87 | 00:00:00 | | 2009-12-08 | 694,500 | 10.77 | 10.89 | 10.47 | 10.51 | 00:00:00 | | 2009-12-09 | 668,000 | 10.45 | 10.60 | 10.28 | 10.38 | 00:00:00 | | 2009-12-10 | 975,100 | 10.41 | 10.89 | 10.36 | 10.85 | 00:00:00 | | 2009-12-11 | 900,700 | 10.89 | 11.14 | 10.81 | 10.81 | 00:00:00 | | 2009-12-14 | 672,700 | 10.93 | 11.15 | 10.92 | 11.05 | 00:00:00 | | 2009-12-15 | 402,700 | 11.01 | 11.10 | 10.81 | 10.97 | 00:00:00 | | 2009-12-16 | 356,900 | 10.94 | 11.04 | 10.92 | 10.96 | 00:00:00 | | 2009-12-17 | 557,000 | 10.90 | 11.09 | 10.88 | 10.99 | 00:00:00 | | 2009-12-18 | 748,700 | 11.13 | 11.18 | 10.81 | 10.85 | 00:00:00 | | 2009-12-21 | 264,200 | 10.90 | 10.98 | 10.76 | 10.96 | 00:00:00 | | 2009-12-22 | 803,900 | 10.98 | 11.39 | 10.95 | 11.30 | 00:00:00 | | 2009-12-23 | 494,900 | 11.40 | 11.51 | 11.20 | 11.27 | 00:00:00 | | 2009-12-28 | 222,400 | 11.37 | 11.49 | 11.34 | 11.43 | 00:00:00 | | 2009-12-29 | 396,100 | 11.44 | 11.44 | 11.31 | 11.34 | 00:00:00 | | 2009-12-30 | 420,100 | 11.33 | 11.39 | 11.17 | 11.28 | 00:00:00 | | 2009-12-31 | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 00:00:00 | | 2010-01-04 | 373,300 | 11.28 | 11.50 | 11.21 | 11.50 | 00:00:00 | | 2010-01-05 | 609,800 | 11.48 | 11.58 | 11.38 | 11.43 | 00:00:00 | | 2010-01-06 | 231,000 | 11.42 | 11.49 | 11.39 | 11.40 | 00:00:00 | | 2010-01-07 | 755,300 | 11.41 | 11.73 | 11.28 | 11.69 | 00:00:00 | | 2010-01-08 | 1,026,400 | 11.77 | 11.99 | 11.69 | 11.96 | 00:00:00 | | 2010-01-11 | 1,053,900 | 12.01 | 12.11 | 11.74 | 11.86 | 00:00:00 | | 2010-01-12 | 555,300 | 11.92 | 11.97 | 11.70 | 11.85 | 00:00:00 | | 2010-01-13 | 710,300 | 11.82 | 11.98 | 11.72 | 11.90 | 00:00:00 | | 2010-01-14 | 674,200 | 11.97 | 12.10 | 11.97 | 12.05 | 00:00:00 | | 2010-01-15 | 859,600 | 12.12 | 12.19 | 11.79 | 11.88 | 00:00:00 | | 2010-01-18 | 762,100 | 11.92 | 11.98 | 11.76 | 11.86 | 00:00:00 | | 2010-01-19 | 770,300 | 11.85 | 12.20 | 11.73 | 12.12 | 00:00:00 | | 2010-01-20 | 1,099,900 | 12.08 | 12.15 | 11.60 | 11.65 | 00:00:00 | | 2010-01-21 | 1,808,400 | 11.78 | 11.81 | 11.41 | 11.42 | 00:00:00 | | 2010-01-22 | 916,200 | 11.37 | 11.49 | 11.11 | 11.19 | 00:00:00 | | 2010-01-25 | 699,100 | 11.14 | 11.28 | 11.03 | 11.07 | 00:00:00 | | 2010-01-26 | 789,400 | 11.00 | 11.20 | 10.91 | 11.12 | 00:00:00 | | 2010-01-27 | 1,101,100 | 10.99 | 11.04 | 10.75 | 10.76 | 00:00:00 | | 2010-01-28 | 1,136,700 | 10.95 | 10.98 | 10.49 | 10.52 | 00:00:00 | | 2010-01-29 | 856,800 | 10.58 | 10.85 | 10.53 | 10.80 | 00:00:00 | | 2010-02-01 | 534,900 | 10.75 | 10.85 | 10.65 | 10.80 | 00:00:00 | | 2010-02-02 | 809,900 | 10.81 | 10.93 | 10.56 | 10.91 | 00:00:00 | | 2010-02-03 | 899,300 | 10.95 | 11.08 | 10.86 | 10.89 | 00:00:00 | | 2010-02-04 | 2,055,900 | 11.12 | 11.25 | 10.45 | 10.45 | 00:00:00 | | 2010-02-05 | 1,613,200 | 10.40 | 10.40 | 9.94 | 10.13 | 00:00:00 | | 2010-02-08 | 1,134,200 | 10.25 | 10.27 | 9.82 | 10.15 | 00:00:00 | | 2010-02-09 | 1,824,100 | 10.13 | 10.13 | 9.83 | 9.98 | 00:00:00 | | 2010-02-10 | 2,255,500 | 10.07 | 10.14 | 9.65 | 9.70 | 00:00:00 | | 2010-02-11 | 2,048,600 | 9.78 | 9.94 | 9.70 | 9.83 | 00:00:00 | | 2010-02-12 | 1,834,200 | 9.84 | 9.90 | 9.47 | 9.56 | 00:00:00 | | 2010-02-15 | 1,624,600 | 9.65 | 9.65 | 9.33 | 9.40 | 00:00:00 | | 2010-02-16 | 2,040,700 | 9.46 | 9.79 | 9.41 | 9.73 | 00:00:00 | | 2010-02-17 | 1,971,700 | 9.82 | 9.99 | 9.74 | 9.79 | 00:00:00 | | 2010-02-18 | 1,242,800 | 9.80 | 9.86 | 9.63 | 9.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
