|
 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 | | 2010-02-18 | 1,242,800 | 9.80 | 9.86 | 9.63 | 9.81 | 00:00:00 | | 2010-02-19 | 1,851,400 | 9.69 | 9.74 | 9.52 | 9.73 | 00:00:00 | | 2010-02-22 | 622,500 | 9.79 | 9.80 | 9.60 | 9.62 | 00:00:00 | | 2010-02-23 | 1,006,700 | 9.68 | 9.73 | 9.51 | 9.52 | 00:00:00 | | 2010-02-24 | 1,102,000 | 9.53 | 9.57 | 9.26 | 9.36 | 00:00:00 | | 2010-02-25 | 1,222,400 | 9.32 | 9.39 | 9.04 | 9.10 | 00:00:00 | | 2010-02-26 | 1,087,100 | 9.18 | 9.27 | 9.01 | 9.13 | 00:00:00 | | 2010-03-01 | 1,252,300 | 9.19 | 9.26 | 9.06 | 9.15 | 00:00:00 | | 2010-03-02 | 822,400 | 9.20 | 9.29 | 9.06 | 9.26 | 00:00:00 | | 2010-03-03 | 1,414,600 | 9.27 | 9.53 | 9.25 | 9.50 | 00:00:00 | | 2010-03-04 | 990,000 | 9.44 | 9.64 | 9.39 | 9.53 | 00:00:00 | | 2010-03-05 | 1,555,900 | 9.57 | 9.98 | 9.57 | 9.94 | 00:00:00 | | 2010-03-08 | 1,374,200 | 10.01 | 10.04 | 9.70 | 9.73 | 00:00:00 | | 2010-03-09 | 829,200 | 9.77 | 9.77 | 9.56 | 9.70 | 00:00:00 | | 2010-03-10 | 1,139,700 | 9.62 | 10.05 | 9.62 | 10.03 | 00:00:00 | | 2010-03-11 | 1,171,700 | 10.03 | 10.15 | 9.96 | 10.07 | 00:00:00 | | 2010-03-12 | 713,200 | 10.09 | 10.17 | 9.91 | 9.95 | 00:00:00 | | 2010-03-15 | 598,100 | 9.94 | 9.97 | 9.78 | 9.80 | 00:00:00 | | 2010-03-16 | 671,600 | 9.85 | 9.95 | 9.80 | 9.91 | 00:00:00 | | 2010-03-17 | 524,200 | 9.93 | 10.05 | 9.93 | 10.00 | 00:00:00 | | 2010-03-18 | 867,300 | 9.91 | 10.07 | 9.91 | 9.99 | 00:00:00 | | 2010-03-19 | 2,145,500 | 10.06 | 10.34 | 9.96 | 10.23 | 00:00:00 | | 2010-03-22 | 889,100 | 10.22 | 10.22 | 9.97 | 10.11 | 00:00:00 | | 2010-03-23 | 2,000,600 | 10.13 | 10.27 | 9.63 | 9.80 | 00:00:00 | | 2010-03-24 | 2,169,000 | 9.80 | 9.85 | 9.52 | 9.55 | 00:00:00 | | 2010-03-25 | 2,085,900 | 9.49 | 9.57 | 9.38 | 9.52 | 00:00:00 | | 2010-03-26 | 1,243,700 | 9.52 | 9.61 | 9.44 | 9.45 | 00:00:00 | | 2010-03-29 | 866,700 | 9.45 | 9.52 | 9.43 | 9.47 | 00:00:00 | | 2010-03-30 | 1,100,200 | 9.48 | 9.53 | 9.33 | 9.38 | 00:00:00 | | 2010-03-31 | 820,100 | 9.40 | 9.45 | 9.31 | 9.32 | 00:00:00 | | 2010-04-01 | 1,681,900 | 9.39 | 9.64 | 9.39 | 9.60 | 00:00:00 | | 2010-04-02 | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 00:00:00 | | 2010-04-05 | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 00:00:00 | | 2010-04-06 | 1,185,800 | 9.66 | 9.73 | 9.59 | 9.73 | 00:00:00 | | 2010-04-07 | 1,778,500 | 9.70 | 9.87 | 9.65 | 9.85 | 00:00:00 | | 2010-04-08 | 1,593,900 | 9.78 | 9.95 | 9.70 | 9.90 | 00:00:00 | | 2010-04-09 | 1,043,200 | 9.97 | 10.14 | 9.95 | 10.03 | 00:00:00 | | 2010-04-12 | 1,234,600 | 10.06 | 10.29 | 10.04 | 10.10 | 00:00:00 | | 2010-04-13 | 1,292,300 | 10.10 | 10.26 | 10.04 | 10.20 | 00:00:00 | | 2010-04-14 | 1,093,700 | 10.24 | 10.45 | 10.17 | 10.41 | 00:00:00 | | 2010-04-15 | 1,208,100 | 10.42 | 10.43 | 10.29 | 10.43 | 00:00:00 | | 2010-04-16 | 2,713,000 | 10.34 | 10.92 | 10.22 | 10.60 | 00:00:00 | | 2010-04-19 | 1,618,600 | 10.50 | 10.58 | 10.29 | 10.35 | 00:00:00 | | 2010-04-20 | 1,262,800 | 10.39 | 10.69 | 10.31 | 10.69 | 00:00:00 | | 2010-04-21 | 3,749,200 | 10.88 | 11.21 | 10.88 | 11.02 | 00:00:00 | | 2010-04-22 | 1,229,900 | 11.00 | 11.09 | 10.76 | 10.81 | 00:00:00 | | 2010-04-23 | 2,455,900 | 10.89 | 11.43 | 10.89 | 11.37 | 00:00:00 | | 2010-04-26 | 3,450,000 | 11.60 | 11.79 | 11.26 | 11.51 | 00:00:00 | | 2010-04-27 | 1,828,500 | 11.34 | 11.39 | 10.94 | 10.94 | 00:00:00 | | 2010-04-28 | 2,390,200 | 10.85 | 10.90 | 10.44 | 10.72 | 00:00:00 | | 2010-04-29 | 1,733,800 | 10.80 | 11.19 | 10.70 | 11.19 | 00:00:00 | | 2010-04-30 | 2,971,500 | 11.15 | 11.37 | 11.08 | 11.25 | 00:00:00 | | 2010-05-03 | 893,900 | 11.24 | 11.36 | 11.09 | 11.26 | 00:00:00 | | 2010-05-04 | 2,541,500 | 11.28 | 11.33 | 10.79 | 10.83 | 00:00:00 | | 2010-05-05 | 3,392,200 | 10.57 | 10.73 | 10.20 | 10.25 | 00:00:00 | | 2010-05-06 | 2,205,400 | 10.20 | 10.43 | 9.82 | 9.96 | 00:00:00 | | 2010-05-07 | 2,282,000 | 9.80 | 9.88 | 9.35 | 9.48 | 00:00:00 | | 2010-05-10 | 3,982,800 | 9.95 | 10.56 | 9.80 | 10.49 | 00:00:00 | | 2010-05-11 | 1,170,200 | 10.41 | 10.51 | 10.18 | 10.30 | 00:00:00 | | 2010-05-12 | 1,857,400 | 10.32 | 10.84 | 10.18 | 10.74 | 00:00:00 | | 2010-05-13 | 963,500 | 10.85 | 10.87 | 10.42 | 10.55 | 00:00:00 | | 2010-05-14 | 1,140,200 | 10.56 | 10.56 | 10.04 | 10.06 | 00:00:00 | | 2010-05-17 | 1,088,200 | 10.00 | 10.20 | 9.83 | 9.86 | 00:00:00 | | 2010-05-18 | 3,139,400 | 9.97 | 10.17 | 9.94 | 10.11 | 00:00:00 | | 2010-05-19 | 1,761,400 | 9.98 | 10.04 | 9.56 | 9.65 | 00:00:00 | | 2010-05-20 | 2,042,400 | 9.68 | 9.84 | 9.10 | 9.28 | 00:00:00 | | 2010-05-21 | 1,546,600 | 9.31 | 9.40 | 9.00 | 9.32 | 00:00:00 | | 2010-05-24 | 994,900 | 9.31 | 9.33 | 8.97 | 9.02 | 00:00:00 | | 2010-05-25 | 3,033,200 | 8.73 | 8.80 | 8.45 | 8.64 | 00:00:00 | | 2010-05-26 | 1,631,000 | 8.80 | 9.04 | 8.73 | 8.90 | 00:00:00 | | 2010-05-27 | 1,691,900 | 9.02 | 9.26 | 8.90 | 9.26 | 00:00:00 | | 2010-05-28 | 2,086,100 | 9.31 | 9.33 | 8.99 | 9.04 | 00:00:00 | | 2010-05-31 | 901,600 | 9.01 | 9.12 | 8.93 | 8.94 | 00:00:00 | | 2010-06-01 | 1,878,600 | 8.85 | 8.91 | 8.52 | 8.82 | 00:00:00 | | 2010-06-02 | 1,744,400 | 8.80 | 8.92 | 8.53 | 8.69 | 00:00:00 | | 2010-06-03 | 1,762,600 | 8.88 | 8.96 | 8.71 | 8.74 | 00:00:00 | | 2010-06-04 | 2,182,400 | 8.73 | 8.85 | 8.35 | 8.36 | 00:00:00 | | 2010-06-07 | 1,618,800 | 8.20 | 8.38 | 8.10 | 8.16 | 00:00:00 | | 2010-06-08 | 1,696,000 | 8.19 | 8.24 | 7.85 | 8.10 | 00:00:00 | | 2010-06-09 | 1,892,400 | 8.34 | 8.52 | 8.24 | 8.52 | 00:00:00 | | 2010-06-10 | 2,086,400 | 8.43 | 8.81 | 8.31 | 8.70 | 00:00:00 | | 2010-06-11 | 1,662,900 | 8.73 | 8.89 | 8.62 | 8.80 | 00:00:00 | | 2010-06-14 | 1,360,400 | 8.89 | 9.09 | 8.85 | 8.99 | 00:00:00 | | 2010-06-15 | 1,663,000 | 8.89 | 9.17 | 8.78 | 9.12 | 00:00:00 | | 2010-06-16 | 1,510,300 | 9.13 | 9.14 | 8.80 | 8.85 | 00:00:00 | | 2010-06-17 | 1,028,100 | 8.82 | 9.07 | 8.77 | 8.89 | 00:00:00 | | 2010-06-18 | 936,700 | 8.94 | 8.99 | 8.85 | 8.94 | 00:00:00 | | 2010-06-21 | 1,057,200 | 9.14 | 9.15 | 9.03 | 9.09 | 00:00:00 | | 2010-06-22 | 1,164,600 | 9.01 | 9.12 | 8.80 | 8.98 | 00:00:00 | | 2010-06-23 | 845,200 | 8.88 | 9.02 | 8.81 | 8.83 | 00:00:00 | | 2010-06-24 | 1,103,900 | 8.88 | 8.90 | 8.46 | 8.48 | 00:00:00 | | 2010-06-25 | 2,005,400 | 8.54 | 8.68 | 8.31 | 8.47 | 00:00:00 | | 2010-06-28 | 1,367,700 | 8.50 | 8.73 | 8.36 | 8.70 | 00:00:00 | | 2010-06-29 | 1,399,300 | 8.62 | 8.63 | 8.24 | 8.28 | 00:00:00 | | 2010-06-30 | 928,300 | 8.30 | 8.50 | 8.19 | 8.28 | 00:00:00 | | 2010-07-01 | 2,145,100 | 8.10 | 8.20 | 7.81 | 8.03 | 00:00:00 | | 2010-07-02 | 1,069,900 | 8.11 | 8.17 | 8.00 | 8.02 | 00:00:00 | | 2010-07-05 | 772,900 | 8.05 | 8.10 | 7.89 | 7.99 | 00:00:00 | | 2010-07-06 | 1,208,600 | 8.02 | 8.40 | 7.99 | 8.20 | 00:00:00 | | 2010-07-07 | 2,687,200 | 8.16 | 8.16 | 7.85 | 8.06 | 00:00:00 | | 2010-07-08 | 1,379,300 | 8.11 | 8.18 | 8.08 | 8.15 | 00:00:00 | | 2010-07-09 | 1,419,800 | 8.18 | 8.28 | 8.09 | 8.18 | 00:00:00 | | 2010-07-12 | 1,165,700 | 8.12 | 8.17 | 8.01 | 8.09 | 00:00:00 | | 2010-07-13 | 2,045,700 | 8.09 | 8.37 | 8.06 | 8.37 | 00:00:00 | | 2010-07-14 | 1,156,200 | 8.41 | 8.47 | 8.18 | 8.27 | 00:00:00 | | 2010-07-15 | 841,100 | 8.26 | 8.26 | 8.00 | 8.06 | 00:00:00 | | 2010-07-16 | 1,468,900 | 8.11 | 8.15 | 7.86 | 7.97 | 00:00:00 | | 2010-07-19 | 966,200 | 7.95 | 8.01 | 7.82 | 7.86 | 00:00:00 | | 2010-07-20 | 1,672,800 | 7.91 | 7.95 | 7.61 | 7.67 | 00:00:00 | | 2010-07-21 | 2,378,700 | 7.77 | 7.82 | 7.61 | 7.72 | 00:00:00 | | 2010-07-22 | 1,657,700 | 7.68 | 8.02 | 7.63 | 8.01 | 00:00:00 | | 2010-07-23 | 1,553,200 | 8.05 | 8.12 | 7.97 | 8.06 | 00:00:00 | | 2010-07-26 | 2,435,000 | 8.12 | 8.13 | 7.97 | 8.09 | 00:00:00 | | 2010-07-27 | 3,429,600 | 8.13 | 8.38 | 8.09 | 8.26 | 00:00:00 | | 2010-07-28 | 1,722,700 | 8.28 | 8.38 | 8.27 | 8.35 | 00:00:00 | | 2010-07-29 | 1,414,300 | 8.40 | 8.61 | 8.39 | 8.43 | 00:00:00 | | 2010-07-30 | 1,354,800 | 8.43 | 8.48 | 8.27 | 8.36 | 00:00:00 | | 2010-08-02 | 1,327,700 | 8.40 | 8.66 | 8.35 | 8.60 | 00:00:00 | | 2010-08-03 | 1,454,500 | 8.58 | 8.67 | 8.47 | 8.51 | 00:00:00 | | 2010-08-04 | 1,155,000 | 8.48 | 8.58 | 8.30 | 8.48 | 00:00:00 | | 2010-08-05 | 1,260,200 | 8.49 | 8.65 | 8.45 | 8.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
