|
 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 | | 2010-08-05 | 1,260,200 | 8.49 | 8.65 | 8.45 | 8.57 | 00:00:00 | | 2010-08-06 | 1,669,800 | 8.62 | 8.69 | 8.42 | 8.43 | 00:00:00 | | 2010-08-09 | 865,300 | 8.52 | 8.65 | 8.44 | 8.45 | 00:00:00 | | 2010-08-10 | 2,371,300 | 8.32 | 8.39 | 8.11 | 8.17 | 00:00:00 | | 2010-08-11 | 1,936,300 | 8.13 | 8.14 | 7.85 | 7.89 | 00:00:00 | | 2010-08-12 | 3,045,000 | 7.76 | 7.84 | 7.57 | 7.67 | 00:00:00 | | 2010-08-13 | 1,586,500 | 7.76 | 7.76 | 7.53 | 7.68 | 00:00:00 | | 2010-08-16 | 1,096,800 | 7.70 | 7.76 | 7.55 | 7.64 | 00:00:00 | | 2010-08-17 | 1,999,200 | 7.68 | 7.94 | 7.61 | 7.91 | 00:00:00 | | 2010-08-18 | 1,059,100 | 7.88 | 7.90 | 7.72 | 7.82 | 00:00:00 | | 2010-08-19 | 1,652,800 | 7.88 | 7.88 | 7.62 | 7.66 | 00:00:00 | | 2010-08-20 | 1,079,600 | 7.65 | 7.66 | 7.45 | 7.48 | 00:00:00 | | 2010-08-23 | 711,600 | 7.49 | 7.62 | 7.39 | 7.51 | 00:00:00 | | 2010-08-24 | 1,709,800 | 7.45 | 7.49 | 7.24 | 7.47 | 00:00:00 | | 2010-08-25 | 2,637,200 | 7.47 | 7.49 | 7.08 | 7.20 | 00:00:00 | | 2010-08-26 | 1,368,500 | 7.25 | 7.28 | 7.13 | 7.18 | 00:00:00 | | 2010-08-27 | 1,140,600 | 7.17 | 7.27 | 7.09 | 7.24 | 00:00:00 | | 2010-08-30 | 787,300 | 7.33 | 7.40 | 7.16 | 7.22 | 00:00:00 | | 2010-08-31 | 975,400 | 7.11 | 7.19 | 7.00 | 7.16 | 00:00:00 | | 2010-09-01 | 1,789,500 | 7.20 | 7.47 | 7.11 | 7.45 | 00:00:00 | | 2010-09-02 | 1,817,800 | 7.36 | 7.47 | 7.25 | 7.42 | 00:00:00 | | 2010-09-03 | 1,225,900 | 7.45 | 7.55 | 7.36 | 7.51 | 00:00:00 | | 2010-09-06 | 953,800 | 7.53 | 7.55 | 7.43 | 7.47 | 00:00:00 | | 2010-09-07 | 2,052,600 | 7.47 | 7.49 | 7.32 | 7.36 | 00:00:00 | | 2010-09-08 | 1,761,500 | 7.24 | 7.36 | 7.20 | 7.32 | 00:00:00 | | 2010-09-09 | 2,018,700 | 7.26 | 7.57 | 7.24 | 7.53 | 00:00:00 | | 2010-09-10 | 979,400 | 7.49 | 7.61 | 7.47 | 7.54 | 00:00:00 | | 2010-09-13 | 1,909,500 | 7.61 | 7.68 | 7.52 | 7.53 | 00:00:00 | | 2010-09-14 | 1,015,700 | 7.53 | 7.60 | 7.45 | 7.53 | 00:00:00 | | 2010-09-15 | 819,600 | 7.51 | 7.55 | 7.41 | 7.45 | 00:00:00 | | 2010-09-16 | 737,300 | 7.46 | 7.50 | 7.31 | 7.32 | 00:00:00 | | 2010-09-17 | 1,157,300 | 7.39 | 7.47 | 7.18 | 7.24 | 00:00:00 | | 2010-09-20 | 828,900 | 7.28 | 7.38 | 7.23 | 7.35 | 00:00:00 | | 2010-09-21 | 2,427,500 | 7.36 | 7.74 | 7.36 | 7.64 | 00:00:00 | | 2010-09-22 | 1,724,000 | 7.64 | 7.78 | 7.43 | 7.68 | 00:00:00 | | 2010-09-23 | 1,460,300 | 7.70 | 7.78 | 7.46 | 7.64 | 00:00:00 | | 2010-09-24 | 1,680,700 | 7.59 | 7.84 | 7.40 | 7.80 | 00:00:00 | | 2010-09-27 | 2,443,400 | 7.86 | 8.12 | 7.84 | 8.07 | 00:00:00 | | 2010-09-28 | 2,249,000 | 7.93 | 8.02 | 7.78 | 7.85 | 00:00:00 | | 2010-09-29 | 1,227,800 | 7.89 | 7.96 | 7.68 | 7.72 | 00:00:00 | | 2010-09-30 | 1,160,800 | 7.68 | 7.86 | 7.59 | 7.75 | 00:00:00 | | 2010-10-01 | 1,520,900 | 7.77 | 7.93 | 7.76 | 7.84 | 00:00:00 | | 2010-10-04 | 2,114,000 | 7.91 | 8.06 | 7.83 | 7.91 | 00:00:00 | | 2010-10-05 | 1,696,600 | 7.91 | 8.26 | 7.89 | 8.20 | 00:00:00 | | 2010-10-06 | 1,639,600 | 8.22 | 8.31 | 8.10 | 8.19 | 00:00:00 | | 2010-10-07 | 1,769,900 | 8.23 | 8.27 | 8.00 | 8.07 | 00:00:00 | | 2010-10-08 | 1,133,500 | 8.09 | 8.14 | 8.00 | 8.10 | 00:00:00 | | 2010-10-11 | 613,800 | 8.10 | 8.19 | 8.07 | 8.17 | 00:00:00 | | 2010-10-12 | 1,006,200 | 8.15 | 8.23 | 8.03 | 8.14 | 00:00:00 | | 2010-10-13 | 1,661,000 | 8.20 | 8.28 | 8.17 | 8.21 | 00:00:00 | | 2010-10-14 | 2,155,400 | 8.23 | 8.49 | 8.22 | 8.34 | 00:00:00 | | 2010-10-15 | 981,900 | 8.35 | 8.39 | 8.23 | 8.31 | 00:00:00 | | 2010-10-18 | 577,900 | 8.31 | 8.39 | 8.24 | 8.28 | 00:00:00 | | 2010-10-19 | 1,309,200 | 8.34 | 8.35 | 8.24 | 8.26 | 00:00:00 | | 2010-10-20 | 745,100 | 8.21 | 8.37 | 8.19 | 8.34 | 00:00:00 | | 2010-10-21 | 996,700 | 8.31 | 8.41 | 8.27 | 8.41 | 00:00:00 | | 2010-10-22 | 893,200 | 8.40 | 8.52 | 8.39 | 8.48 | 00:00:00 | | 2010-10-25 | 1,155,300 | 8.52 | 8.58 | 8.41 | 8.45 | 00:00:00 | | 2010-10-26 | 1,329,000 | 8.44 | 8.48 | 8.35 | 8.40 | 00:00:00 | | 2010-10-27 | 1,017,000 | 8.38 | 8.47 | 8.27 | 8.28 | 00:00:00 | | 2010-10-28 | 548,600 | 8.32 | 8.37 | 8.22 | 8.31 | 00:00:00 | | 2010-10-29 | 512,000 | 8.27 | 8.33 | 8.24 | 8.25 | 00:00:00 | | 2010-11-01 | 941,100 | 8.28 | 8.39 | 8.13 | 8.20 | 00:00:00 | | 2010-11-02 | 1,170,300 | 8.18 | 8.21 | 8.07 | 8.13 | 00:00:00 | | 2010-11-03 | 2,859,800 | 8.16 | 8.56 | 8.08 | 8.36 | 00:00:00 | | 2010-11-04 | 3,457,600 | 8.51 | 8.93 | 8.45 | 8.80 | 00:00:00 | | 2010-11-05 | 1,983,900 | 8.79 | 8.85 | 8.62 | 8.68 | 00:00:00 | | 2010-11-08 | 1,156,200 | 8.69 | 8.69 | 8.42 | 8.57 | 00:00:00 | | 2010-11-09 | 1,269,200 | 8.52 | 8.76 | 8.52 | 8.74 | 00:00:00 | | 2010-11-10 | 1,389,600 | 8.68 | 8.77 | 8.40 | 8.44 | 00:00:00 | | 2010-11-11 | 2,725,400 | 8.48 | 8.52 | 8.01 | 8.04 | 00:00:00 | | 2010-11-12 | 2,065,900 | 7.93 | 8.10 | 7.78 | 7.80 | 00:00:00 | | 2010-11-15 | 1,797,300 | 7.80 | 7.83 | 7.57 | 7.76 | 00:00:00 | | 2010-11-16 | 1,181,000 | 7.72 | 7.72 | 7.56 | 7.57 | 00:00:00 | | 2010-11-17 | 836,400 | 7.57 | 7.64 | 7.51 | 7.55 | 00:00:00 | | 2010-11-18 | 1,153,200 | 7.59 | 7.64 | 7.50 | 7.62 | 00:00:00 | | 2010-11-19 | 1,085,100 | 7.66 | 7.77 | 7.60 | 7.76 | 00:00:00 | | 2010-11-22 | 1,009,100 | 7.80 | 7.88 | 7.61 | 7.66 | 00:00:00 | | 2010-11-23 | 899,900 | 7.62 | 7.62 | 7.41 | 7.42 | 00:00:00 | | 2010-11-24 | 1,118,700 | 7.43 | 7.51 | 7.24 | 7.47 | 00:00:00 | | 2010-11-25 | 843,500 | 7.47 | 7.47 | 7.32 | 7.43 | 00:00:00 | | 2010-11-26 | 611,100 | 7.34 | 7.45 | 7.28 | 7.35 | 00:00:00 | | 2010-11-29 | 966,300 | 7.35 | 7.47 | 7.19 | 7.20 | 00:00:00 | | 2010-11-30 | 1,030,000 | 7.26 | 7.33 | 7.12 | 7.19 | 00:00:00 | | 2010-12-01 | 1,365,300 | 7.24 | 7.43 | 7.20 | 7.39 | 00:00:00 | | 2010-12-02 | 1,577,100 | 7.41 | 7.78 | 7.36 | 7.76 | 00:00:00 | | 2010-12-03 | 739,300 | 7.77 | 7.84 | 7.66 | 7.75 | 00:00:00 | | 2010-12-06 | 801,300 | 7.78 | 7.80 | 7.58 | 7.63 | 00:00:00 | | 2010-12-07 | 1,287,700 | 7.66 | 7.99 | 7.66 | 7.99 | 00:00:00 | | 2010-12-08 | 1,705,800 | 7.98 | 8.33 | 7.95 | 8.16 | 00:00:00 | | 2010-12-09 | 1,871,700 | 8.21 | 8.49 | 8.20 | 8.44 | 00:00:00 | | 2010-12-10 | 1,980,000 | 8.48 | 8.52 | 8.27 | 8.28 | 00:00:00 | | 2010-12-13 | 1,388,500 | 8.28 | 8.68 | 8.20 | 8.53 | 00:00:00 | | 2010-12-14 | 709,300 | 8.53 | 8.60 | 8.47 | 8.51 | 00:00:00 | | 2010-12-15 | 960,200 | 8.52 | 8.62 | 8.42 | 8.57 | 00:00:00 | | 2010-12-16 | 913,700 | 8.55 | 8.58 | 8.44 | 8.48 | 00:00:00 | | 2010-12-17 | 1,154,500 | 8.52 | 8.56 | 8.33 | 8.43 | 00:00:00 | | 2010-12-20 | 918,800 | 8.41 | 8.54 | 8.37 | 8.45 | 00:00:00 | | 2010-12-21 | 709,300 | 8.50 | 8.69 | 8.48 | 8.68 | 00:00:00 | | 2010-12-22 | 506,800 | 8.68 | 8.72 | 8.52 | 8.61 | 00:00:00 | | 2010-12-23 | 295,900 | 8.56 | 8.67 | 8.53 | 8.59 | 00:00:00 | | 2010-12-24 | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 00:00:00 | | 2010-12-27 | 362,300 | 8.60 | 8.65 | 8.39 | 8.55 | 00:00:00 | | 2010-12-28 | 417,600 | 8.60 | 8.73 | 8.56 | 8.62 | 00:00:00 | | 2010-12-29 | 851,600 | 8.62 | 8.87 | 8.59 | 8.81 | 00:00:00 | | 2010-12-30 | 631,300 | 8.81 | 8.81 | 8.54 | 8.54 | 00:00:00 | | 2011-01-03 | 690,600 | 8.66 | 8.80 | 8.62 | 8.69 | 00:00:00 | | 2011-01-04 | 774,800 | 8.67 | 8.80 | 8.65 | 8.72 | 00:00:00 | | 2011-01-05 | 1,148,100 | 8.70 | 8.77 | 8.40 | 8.46 | 00:00:00 | | 2011-01-06 | 616,200 | 8.52 | 8.64 | 8.46 | 8.48 | 00:00:00 | | 2011-01-07 | 1,366,000 | 8.44 | 8.44 | 8.16 | 8.20 | 00:00:00 | | 2011-01-10 | 1,213,300 | 8.20 | 8.20 | 7.89 | 7.99 | 00:00:00 | | 2011-01-11 | 1,054,500 | 8.01 | 8.10 | 7.93 | 7.96 | 00:00:00 | | 2011-01-12 | 1,548,500 | 8.01 | 8.29 | 8.01 | 8.27 | 00:00:00 | | 2011-01-13 | 774,200 | 8.25 | 8.35 | 8.17 | 8.34 | 00:00:00 | | 2011-01-14 | 1,416,700 | 8.34 | 8.69 | 8.34 | 8.49 | 00:00:00 | | 2011-01-17 | 718,100 | 8.44 | 8.56 | 8.44 | 8.52 | 00:00:00 | | 2011-01-18 | 1,294,500 | 8.54 | 8.82 | 8.53 | 8.71 | 00:00:00 | | 2011-01-19 | 3,130,300 | 8.75 | 9.20 | 8.75 | 9.17 | 00:00:00 | | 2011-01-20 | 1,762,000 | 9.12 | 9.31 | 8.98 | 9.19 | 00:00:00 | | 2011-01-21 | 3,570,400 | 9.23 | 9.77 | 9.15 | 9.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
