|
 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 | | 2011-01-21 | 3,570,400 | 9.23 | 9.77 | 9.15 | 9.56 | 00:00:00 | | 2011-01-24 | 1,669,600 | 9.56 | 9.69 | 9.15 | 9.57 | 00:00:00 | | 2011-01-25 | 774,200 | 9.54 | 9.65 | 9.44 | 9.51 | 00:00:00 | | 2011-01-26 | 1,714,000 | 9.55 | 9.60 | 9.35 | 9.47 | 00:00:00 | | 2011-01-27 | 1,697,400 | 9.46 | 9.69 | 9.43 | 9.53 | 00:00:00 | | 2011-01-28 | 829,600 | 9.50 | 9.53 | 9.32 | 9.34 | 00:00:00 | | 2011-01-31 | 1,435,800 | 9.24 | 9.34 | 9.01 | 9.19 | 00:00:00 | | 2011-02-01 | 1,582,800 | 9.24 | 9.69 | 9.24 | 9.66 | 00:00:00 | | 2011-02-02 | 809,300 | 9.69 | 9.70 | 9.51 | 9.56 | 00:00:00 | | 2011-02-03 | 1,154,100 | 9.54 | 9.56 | 9.27 | 9.43 | 00:00:00 | | 2011-02-04 | 927,200 | 9.45 | 9.67 | 9.45 | 9.63 | 00:00:00 | | 2011-02-07 | 1,754,000 | 9.68 | 9.87 | 9.58 | 9.65 | 00:00:00 | | 2011-02-08 | 3,627,600 | 9.69 | 9.81 | 9.12 | 9.51 | 00:00:00 | | 2011-02-09 | 5,446,200 | 9.52 | 10.40 | 9.43 | 10.18 | 00:00:00 | | 2011-02-10 | 2,119,900 | 10.13 | 10.24 | 9.94 | 10.20 | 00:00:00 | | 2011-02-11 | 2,793,500 | 10.23 | 10.78 | 10.06 | 10.53 | 00:00:00 | | 2011-02-14 | 3,513,500 | 10.55 | 11.01 | 10.55 | 10.67 | 00:00:00 | | 2011-02-15 | 892,700 | 10.67 | 10.75 | 10.57 | 10.68 | 00:00:00 | | 2011-02-16 | 1,029,600 | 10.67 | 10.83 | 10.63 | 10.71 | 00:00:00 | | 2011-02-17 | 2,303,900 | 10.49 | 10.56 | 10.28 | 10.35 | 00:00:00 | | 2011-02-18 | 3,303,700 | 10.35 | 10.40 | 9.98 | 10.23 | 00:00:00 | | 2011-02-21 | 860,500 | 10.22 | 10.27 | 10.02 | 10.04 | 00:00:00 | | 2011-02-22 | 821,100 | 9.89 | 9.99 | 9.89 | 9.89 | 00:00:00 | | 2011-02-23 | 1,278,300 | 9.84 | 10.04 | 9.73 | 9.82 | 00:00:00 | | 2011-02-24 | 698,300 | 9.74 | 9.88 | 9.65 | 9.77 | 00:00:00 | | 2011-02-25 | 1,733,100 | 9.81 | 10.34 | 9.80 | 10.29 | 00:00:00 | | 2011-02-28 | 1,161,200 | 10.33 | 10.39 | 10.22 | 10.25 | 00:00:00 | | 2011-03-01 | 1,332,300 | 10.34 | 10.47 | 10.24 | 10.32 | 00:00:00 | | 2011-03-02 | 2,010,600 | 10.10 | 10.24 | 10.00 | 10.09 | 00:00:00 | | 2011-03-03 | 1,725,800 | 10.20 | 10.33 | 10.10 | 10.23 | 00:00:00 | | 2011-03-04 | 575,300 | 10.28 | 10.32 | 10.14 | 10.20 | 00:00:00 | | 2011-03-07 | 1,703,700 | 10.14 | 10.67 | 10.11 | 10.53 | 00:00:00 | | 2011-03-08 | 1,461,900 | 10.54 | 10.75 | 10.49 | 10.67 | 00:00:00 | | 2011-03-09 | 1,482,300 | 10.77 | 10.91 | 10.68 | 10.76 | 00:00:00 | | 2011-03-10 | 1,385,500 | 10.70 | 10.90 | 10.54 | 10.62 | 00:00:00 | | 2011-03-11 | 894,200 | 10.51 | 10.61 | 10.32 | 10.32 | 00:00:00 | | 2011-03-14 | 831,600 | 10.30 | 10.56 | 10.26 | 10.41 | 00:00:00 | | 2011-03-15 | 2,192,900 | 10.23 | 10.32 | 9.81 | 10.14 | 00:00:00 | | 2011-03-16 | 2,291,700 | 10.24 | 10.43 | 9.66 | 9.78 | 00:00:00 | | 2011-03-17 | 1,606,000 | 9.80 | 9.85 | 9.54 | 9.74 | 00:00:00 | | 2011-03-18 | 1,315,400 | 9.81 | 9.93 | 9.69 | 9.87 | 00:00:00 | | 2011-03-21 | 800,100 | 10.01 | 10.19 | 9.93 | 10.19 | 00:00:00 | | 2011-03-22 | 689,700 | 10.21 | 10.36 | 10.12 | 10.15 | 00:00:00 | | 2011-03-23 | 1,256,000 | 10.18 | 10.56 | 10.12 | 10.55 | 00:00:00 | | 2011-03-24 | 885,400 | 10.52 | 10.71 | 10.48 | 10.66 | 00:00:00 | | 2011-03-25 | 962,500 | 10.68 | 10.80 | 10.60 | 10.65 | 00:00:00 | | 2011-03-28 | 1,118,100 | 10.70 | 10.88 | 10.49 | 10.57 | 00:00:00 | | 2011-03-29 | 1,397,400 | 10.60 | 10.62 | 10.29 | 10.45 | 00:00:00 | | 2011-03-30 | 1,101,000 | 10.52 | 10.60 | 10.39 | 10.53 | 00:00:00 | | 2011-03-31 | 978,500 | 10.55 | 10.58 | 10.21 | 10.28 | 00:00:00 | | 2011-04-01 | 2,637,700 | 10.37 | 10.43 | 9.85 | 10.03 | 00:00:00 | | 2011-04-04 | 1,584,500 | 9.91 | 10.19 | 9.88 | 10.07 | 00:00:00 | | 2011-04-05 | 1,278,300 | 9.95 | 10.14 | 9.92 | 9.95 | 00:00:00 | | 2011-04-06 | 979,300 | 10.09 | 10.16 | 9.95 | 10.12 | 00:00:00 | | 2011-04-07 | 1,285,600 | 10.13 | 10.19 | 9.90 | 9.90 | 00:00:00 | | 2011-04-08 | 1,814,600 | 9.91 | 10.09 | 9.73 | 9.94 | 00:00:00 | | 2011-04-11 | 837,000 | 9.94 | 9.94 | 9.78 | 9.82 | 00:00:00 | | 2011-04-12 | 1,205,400 | 9.76 | 9.83 | 9.52 | 9.53 | 00:00:00 | | 2011-04-13 | 1,643,700 | 9.53 | 9.81 | 9.42 | 9.76 | 00:00:00 | | 2011-04-14 | 1,250,200 | 9.73 | 9.85 | 9.65 | 9.69 | 00:00:00 | | 2011-04-15 | 1,228,100 | 9.74 | 9.81 | 9.69 | 9.73 | 00:00:00 | | 2011-04-18 | 1,193,000 | 9.74 | 9.75 | 9.38 | 9.41 | 00:00:00 | | 2011-04-19 | 597,800 | 9.43 | 9.54 | 9.32 | 9.47 | 00:00:00 | | 2011-04-20 | 1,545,500 | 9.65 | 9.85 | 9.60 | 9.85 | 00:00:00 | | 2011-04-21 | 1,571,200 | 9.90 | 10.05 | 9.73 | 9.93 | 00:00:00 | | 2011-04-26 | 604,400 | 9.89 | 9.92 | 9.80 | 9.80 | 00:00:00 | | 2011-04-27 | 1,703,900 | 9.92 | 10.16 | 9.81 | 10.09 | 00:00:00 | | 2011-04-28 | 1,583,700 | 10.17 | 10.32 | 9.95 | 10.29 | 00:00:00 | | 2011-04-29 | 897,300 | 10.26 | 10.47 | 10.21 | 10.45 | 00:00:00 | | 2011-05-02 | 947,100 | 10.47 | 10.51 | 10.29 | 10.39 | 00:00:00 | | 2011-05-03 | 1,095,700 | 10.33 | 10.49 | 10.16 | 10.24 | 00:00:00 | | 2011-05-04 | 1,311,500 | 10.14 | 10.26 | 9.90 | 9.94 | 00:00:00 | | 2011-05-05 | 908,300 | 10.00 | 10.02 | 9.80 | 9.86 | 00:00:00 | | 2011-05-06 | 1,408,100 | 9.94 | 10.31 | 9.86 | 10.30 | 00:00:00 | | 2011-05-09 | 1,107,800 | 10.24 | 10.45 | 10.09 | 10.23 | 00:00:00 | | 2011-05-10 | 750,100 | 10.28 | 10.38 | 10.20 | 10.27 | 00:00:00 | | 2011-05-11 | 373,000 | 10.30 | 10.38 | 10.22 | 10.26 | 00:00:00 | | 2011-05-12 | 543,400 | 10.21 | 10.31 | 10.10 | 10.24 | 00:00:00 | | 2011-05-13 | 980,700 | 10.28 | 10.36 | 10.05 | 10.20 | 00:00:00 | | 2011-05-16 | 490,400 | 10.15 | 10.18 | 10.02 | 10.11 | 00:00:00 | | 2011-05-17 | 574,800 | 10.11 | 10.24 | 9.93 | 9.95 | 00:00:00 | | 2011-05-18 | 667,000 | 10.05 | 10.05 | 9.82 | 9.91 | 00:00:00 | | 2011-05-19 | 638,200 | 9.91 | 10.00 | 9.85 | 9.89 | 00:00:00 | | 2011-05-20 | 987,800 | 9.90 | 9.93 | 9.56 | 9.59 | 00:00:00 | | 2011-05-23 | 743,300 | 9.52 | 9.57 | 9.32 | 9.38 | 00:00:00 | | 2011-05-24 | 710,900 | 9.39 | 9.43 | 9.32 | 9.43 | 00:00:00 | | 2011-05-25 | 963,700 | 9.32 | 9.51 | 9.23 | 9.45 | 00:00:00 | | 2011-05-26 | 592,300 | 9.42 | 9.61 | 9.35 | 9.41 | 00:00:00 | | 2011-05-27 | 426,100 | 9.49 | 9.56 | 9.43 | 9.51 | 00:00:00 | | 2011-05-30 | 232,000 | 9.52 | 9.56 | 9.43 | 9.47 | 00:00:00 | | 2011-05-31 | 618,100 | 9.52 | 9.69 | 9.52 | 9.64 | 00:00:00 | | 2011-06-01 | 1,143,200 | 9.66 | 9.75 | 9.56 | 9.59 | 00:00:00 | | 2011-06-02 | 591,900 | 9.51 | 9.55 | 9.39 | 9.39 | 00:00:00 | | 2011-06-03 | 745,400 | 9.35 | 9.40 | 9.14 | 9.35 | 00:00:00 | | 2011-06-06 | 697,100 | 9.35 | 9.44 | 9.16 | 9.22 | 00:00:00 | | 2011-06-07 | 828,900 | 9.23 | 9.28 | 9.07 | 9.22 | 00:00:00 | | 2011-06-08 | 618,000 | 9.19 | 9.24 | 9.01 | 9.02 | 00:00:00 | | 2011-06-09 | 648,100 | 9.01 | 9.11 | 8.84 | 9.07 | 00:00:00 | | 2011-06-10 | 619,300 | 9.06 | 9.06 | 8.83 | 8.89 | 00:00:00 | | 2011-06-13 | 374,700 | 8.87 | 8.99 | 8.80 | 8.84 | 00:00:00 | | 2011-06-14 | 379,300 | 8.89 | 9.03 | 8.84 | 9.02 | 00:00:00 | | 2011-06-15 | 603,800 | 8.94 | 8.95 | 8.75 | 8.84 | 00:00:00 | | 2011-06-16 | 1,188,200 | 8.72 | 9.08 | 8.71 | 9.07 | 00:00:00 | | 2011-06-17 | 1,024,700 | 8.98 | 9.31 | 8.94 | 9.06 | 00:00:00 | | 2011-06-20 | 737,300 | 8.95 | 9.02 | 8.81 | 8.97 | 00:00:00 | | 2011-06-21 | 494,400 | 8.99 | 9.15 | 8.89 | 9.14 | 00:00:00 | | 2011-06-22 | 248,500 | 9.15 | 9.18 | 9.01 | 9.01 | 00:00:00 | | 2011-06-23 | 1,089,800 | 9.00 | 9.15 | 8.83 | 8.90 | 00:00:00 | | 2011-06-24 | 894,200 | 9.06 | 9.07 | 8.72 | 8.73 | 00:00:00 | | 2011-06-27 | 599,300 | 8.65 | 8.76 | 8.58 | 8.67 | 00:00:00 | | 2011-06-28 | 1,065,600 | 8.69 | 8.85 | 8.59 | 8.80 | 00:00:00 | | 2011-06-29 | 1,987,000 | 8.83 | 9.42 | 8.83 | 9.42 | 00:00:00 | | 2011-06-30 | 632,600 | 9.40 | 9.61 | 9.33 | 9.60 | 00:00:00 | | 2011-07-01 | 1,159,500 | 9.62 | 9.92 | 9.54 | 9.82 | 00:00:00 | | 2011-07-04 | 886,400 | 9.81 | 9.91 | 9.72 | 9.82 | 00:00:00 | | 2011-07-05 | 685,700 | 9.76 | 9.82 | 9.55 | 9.56 | 00:00:00 | | 2011-07-06 | 689,300 | 9.50 | 9.62 | 9.41 | 9.46 | 00:00:00 | | 2011-07-07 | 622,900 | 9.46 | 9.53 | 9.36 | 9.42 | 00:00:00 | | 2011-07-08 | 653,900 | 9.47 | 9.52 | 9.10 | 9.15 | 00:00:00 | | 2011-07-11 | 751,500 | 9.01 | 9.10 | 8.60 | 8.60 | 00:00:00 | | 2011-07-12 | 1,825,600 | 8.51 | 8.55 | 8.15 | 8.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
