|
 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 | | 2011-07-12 | 1,825,600 | 8.51 | 8.55 | 8.15 | 8.37 | 00:00:00 | | 2011-07-13 | 1,228,000 | 8.33 | 8.65 | 8.30 | 8.62 | 00:00:00 | | 2011-07-14 | 1,847,400 | 8.48 | 8.81 | 8.39 | 8.39 | 00:00:00 | | 2011-07-15 | 1,168,600 | 8.38 | 8.41 | 8.22 | 8.25 | 00:00:00 | | 2011-07-18 | 922,900 | 8.19 | 8.28 | 7.96 | 7.99 | 00:00:00 | | 2011-07-19 | 933,500 | 8.01 | 8.16 | 7.99 | 8.03 | 00:00:00 | | 2011-07-20 | 810,100 | 8.15 | 8.23 | 7.96 | 8.23 | 00:00:00 | | 2011-07-21 | 1,527,300 | 8.31 | 8.42 | 7.87 | 8.38 | 00:00:00 | | 2011-07-22 | 1,471,100 | 8.44 | 8.69 | 8.41 | 8.58 | 00:00:00 | | 2011-07-25 | 1,267,500 | 8.47 | 8.58 | 8.30 | 8.36 | 00:00:00 | | 2011-07-26 | 1,095,200 | 8.41 | 8.49 | 8.10 | 8.22 | 00:00:00 | | 2011-07-27 | 1,487,700 | 8.16 | 8.23 | 7.97 | 8.11 | 00:00:00 | | 2011-07-28 | 846,400 | 7.97 | 8.13 | 7.88 | 8.04 | 00:00:00 | | 2011-07-29 | 1,053,400 | 7.98 | 8.24 | 7.93 | 8.19 | 00:00:00 | | 2011-08-01 | 1,356,400 | 8.30 | 8.42 | 7.76 | 7.80 | 00:00:00 | | 2011-08-02 | 1,328,000 | 7.74 | 7.83 | 7.32 | 7.33 | 00:00:00 | | 2011-08-03 | 1,379,500 | 7.20 | 7.61 | 7.05 | 7.32 | 00:00:00 | | 2011-08-04 | 1,274,400 | 7.50 | 7.52 | 7.00 | 7.00 | 00:00:00 | | 2011-08-05 | 1,979,400 | 6.90 | 7.53 | 6.78 | 7.34 | 00:00:00 | | 2011-08-08 | 1,582,600 | 7.40 | 7.76 | 6.94 | 6.95 | 00:00:00 | | 2011-08-09 | 1,008,500 | 6.97 | 7.28 | 6.66 | 7.18 | 00:00:00 | | 2011-08-10 | 1,484,500 | 7.37 | 7.42 | 6.50 | 6.50 | 00:00:00 | | 2011-08-11 | 1,481,400 | 6.68 | 6.95 | 6.33 | 6.93 | 00:00:00 | | 2011-08-12 | 1,295,900 | 6.92 | 7.15 | 6.70 | 7.11 | 00:00:00 | | 2011-08-16 | 670,200 | 7.23 | 7.23 | 6.91 | 7.23 | 00:00:00 | | 2011-08-17 | 823,100 | 7.04 | 7.22 | 6.93 | 7.11 | 00:00:00 | | 2011-08-18 | 992,500 | 6.98 | 7.00 | 6.50 | 6.53 | 00:00:00 | | 2011-08-19 | 1,132,300 | 6.49 | 6.55 | 6.18 | 6.40 | 00:00:00 | | 2011-08-22 | 898,200 | 6.35 | 6.53 | 6.28 | 6.33 | 00:00:00 | | 2011-08-23 | 774,500 | 6.43 | 6.52 | 6.21 | 6.32 | 00:00:00 | | 2011-08-24 | 862,200 | 6.38 | 6.67 | 6.32 | 6.49 | 00:00:00 | | 2011-08-25 | 1,448,700 | 6.59 | 6.69 | 6.36 | 6.39 | 00:00:00 | | 2011-08-26 | 1,170,100 | 6.41 | 6.47 | 6.18 | 6.33 | 00:00:00 | | 2011-08-29 | 816,200 | 6.45 | 6.59 | 6.38 | 6.59 | 00:00:00 | | 2011-08-30 | 899,500 | 6.68 | 6.78 | 6.59 | 6.78 | 00:00:00 | | 2011-08-31 | 1,782,000 | 6.75 | 7.07 | 6.72 | 6.98 | 00:00:00 | | 2011-09-01 | 1,930,100 | 6.96 | 7.00 | 6.76 | 6.95 | 00:00:00 | | 2011-09-02 | 1,372,100 | 6.82 | 6.82 | 6.50 | 6.51 | 00:00:00 | | 2011-09-05 | 1,019,800 | 6.34 | 6.38 | 6.06 | 6.15 | 00:00:00 | | 2011-09-06 | 1,244,600 | 6.11 | 6.28 | 5.93 | 6.07 | 00:00:00 | | 2011-09-07 | 821,500 | 6.26 | 6.39 | 6.20 | 6.39 | 00:00:00 | | 2011-09-08 | 910,900 | 6.44 | 6.57 | 6.35 | 6.44 | 00:00:00 | | 2011-09-09 | 1,223,500 | 6.30 | 6.36 | 6.09 | 6.12 | 00:00:00 | | 2011-09-12 | 1,198,300 | 5.95 | 5.97 | 5.70 | 5.70 | 00:00:00 | | 2011-09-13 | 1,578,900 | 5.76 | 5.99 | 5.55 | 5.95 | 00:00:00 | | 2011-09-14 | 906,900 | 5.85 | 6.07 | 5.80 | 6.03 | 00:00:00 | | 2011-09-15 | 948,700 | 6.09 | 6.26 | 6.04 | 6.18 | 00:00:00 | | 2011-09-16 | 1,353,900 | 6.29 | 6.41 | 6.04 | 6.16 | 00:00:00 | | 2011-09-19 | 616,100 | 6.03 | 6.11 | 5.93 | 6.03 | 00:00:00 | | 2011-09-20 | 880,100 | 5.95 | 6.11 | 5.91 | 6.05 | 00:00:00 | | 2011-09-21 | 865,800 | 6.02 | 6.06 | 5.92 | 5.97 | 00:00:00 | | 2011-09-22 | 1,030,900 | 5.78 | 5.91 | 5.72 | 5.73 | 00:00:00 | | 2011-09-23 | 724,500 | 5.80 | 5.84 | 5.45 | 5.66 | 00:00:00 | | 2011-09-26 | 866,500 | 5.51 | 5.92 | 5.51 | 5.84 | 00:00:00 | | 2011-09-27 | 877,900 | 6.03 | 6.14 | 5.93 | 6.11 | 00:00:00 | | 2011-09-28 | 1,539,100 | 6.01 | 6.35 | 5.99 | 6.12 | 00:00:00 | | 2011-09-29 | 756,700 | 6.10 | 6.22 | 6.06 | 6.20 | 00:00:00 | | 2011-09-30 | 798,500 | 6.18 | 6.27 | 6.10 | 6.10 | 00:00:00 | | 2011-10-03 | 636,300 | 5.92 | 6.17 | 5.90 | 6.12 | 00:00:00 | | 2011-10-04 | 1,335,200 | 6.01 | 6.11 | 5.61 | 5.68 | 00:00:00 | | 2011-10-05 | 887,900 | 5.79 | 5.83 | 5.63 | 5.80 | 00:00:00 | | 2011-10-06 | 1,439,200 | 5.86 | 6.20 | 5.80 | 6.20 | 00:00:00 | | 2011-10-07 | 811,500 | 6.22 | 6.26 | 6.03 | 6.07 | 00:00:00 | | 2011-10-10 | 822,400 | 6.11 | 6.40 | 6.11 | 6.40 | 00:00:00 | | 2011-10-11 | 1,131,000 | 6.41 | 6.55 | 6.27 | 6.49 | 00:00:00 | | 2011-10-12 | 982,800 | 6.47 | 6.70 | 6.33 | 6.67 | 00:00:00 | | 2011-10-13 | 2,149,200 | 6.66 | 6.85 | 6.59 | 6.59 | 00:00:00 | | 2011-10-14 | 1,007,900 | 6.63 | 6.82 | 6.54 | 6.68 | 00:00:00 | | 2011-10-17 | 1,160,300 | 6.74 | 6.93 | 6.51 | 6.55 | 00:00:00 | | 2011-10-18 | 942,000 | 6.43 | 6.70 | 6.37 | 6.60 | 00:00:00 | | 2011-10-19 | 735,900 | 6.66 | 6.77 | 6.59 | 6.70 | 00:00:00 | | 2011-10-20 | 617,900 | 6.59 | 6.76 | 6.48 | 6.48 | 00:00:00 | | 2011-10-21 | 1,124,800 | 6.62 | 6.82 | 6.57 | 6.78 | 00:00:00 | | 2011-10-24 | 1,259,400 | 6.85 | 7.14 | 6.74 | 7.08 | 00:00:00 | | 2011-10-25 | 890,700 | 7.01 | 7.15 | 6.87 | 6.91 | 00:00:00 | | 2011-10-26 | 1,392,000 | 6.94 | 7.22 | 6.91 | 7.05 | 00:00:00 | | 2011-10-27 | 1,391,600 | 7.26 | 7.42 | 7.16 | 7.34 | 00:00:00 | | 2011-10-28 | 798,200 | 7.36 | 7.40 | 7.11 | 7.16 | 00:00:00 | | 2011-10-31 | 1,305,900 | 7.11 | 7.15 | 6.66 | 6.66 | 00:00:00 | | 2011-11-01 | 1,581,500 | 6.50 | 6.59 | 6.19 | 6.33 | 00:00:00 | | 2011-11-02 | 1,598,100 | 6.43 | 6.61 | 6.23 | 6.59 | 00:00:00 | | 2011-11-03 | 1,715,000 | 6.45 | 6.99 | 6.37 | 6.95 | 00:00:00 | | 2011-11-04 | 2,310,400 | 7.07 | 7.34 | 6.91 | 7.05 | 00:00:00 | | 2011-11-07 | 1,581,600 | 6.97 | 7.39 | 6.85 | 7.22 | 00:00:00 | | 2011-11-08 | 922,900 | 7.24 | 7.35 | 7.09 | 7.12 | 00:00:00 | | 2011-11-09 | 1,376,700 | 7.22 | 7.35 | 6.75 | 6.82 | 00:00:00 | | 2011-11-10 | 1,074,800 | 6.64 | 7.15 | 6.64 | 6.84 | 00:00:00 | | 2011-11-11 | 1,680,500 | 6.91 | 7.18 | 6.84 | 7.10 | 00:00:00 | | 2011-11-14 | 2,225,100 | 7.27 | 7.36 | 6.94 | 7.07 | 00:00:00 | | 2011-11-15 | 2,018,500 | 7.01 | 7.12 | 6.86 | 6.97 | 00:00:00 | | 2011-11-16 | 1,589,900 | 6.92 | 7.16 | 6.90 | 7.04 | 00:00:00 | | 2011-11-17 | 2,754,200 | 6.97 | 7.05 | 6.62 | 6.62 | 00:00:00 | | 2011-11-18 | 1,581,800 | 6.57 | 6.78 | 6.53 | 6.74 | 00:00:00 | | 2011-11-21 | 2,101,000 | 6.70 | 6.70 | 6.26 | 6.32 | 00:00:00 | | 2011-11-22 | 1,349,200 | 6.34 | 6.39 | 6.11 | 6.15 | 00:00:00 | | 2011-11-23 | 1,938,900 | 6.06 | 6.20 | 5.95 | 5.95 | 00:00:00 | | 2011-11-24 | 991,100 | 5.98 | 6.16 | 5.83 | 5.99 | 00:00:00 | | 2011-11-25 | 1,007,100 | 6.01 | 6.06 | 5.78 | 5.94 | 00:00:00 | | 2011-11-28 | 1,125,300 | 6.05 | 6.25 | 6.02 | 6.25 | 00:00:00 | | 2011-11-29 | 1,372,100 | 6.24 | 6.49 | 6.16 | 6.44 | 00:00:00 | | 2011-11-30 | 1,064,300 | 6.35 | 6.81 | 6.33 | 6.80 | 00:00:00 | | 2011-12-01 | 1,867,600 | 6.81 | 6.92 | 6.68 | 6.79 | 00:00:00 | | 2011-12-02 | 1,599,000 | 7.03 | 7.05 | 6.82 | 6.86 | 00:00:00 | | 2011-12-05 | 993,200 | 6.92 | 7.16 | 6.92 | 7.15 | 00:00:00 | | 2011-12-06 | 730,300 | 7.04 | 7.16 | 7.00 | 7.05 | 00:00:00 | | 2011-12-07 | 676,000 | 7.14 | 7.20 | 6.88 | 7.01 | 00:00:00 | | 2011-12-08 | 975,900 | 7.07 | 7.19 | 6.68 | 6.72 | 00:00:00 | | 2011-12-09 | 756,700 | 6.66 | 7.07 | 6.66 | 6.99 | 00:00:00 | | 2011-12-12 | 716,500 | 6.95 | 7.03 | 6.70 | 6.72 | 00:00:00 | | 2011-12-13 | 694,800 | 6.74 | 6.82 | 6.51 | 6.55 | 00:00:00 | | 2011-12-14 | 597,800 | 6.48 | 6.65 | 6.36 | 6.39 | 00:00:00 | | 2011-12-15 | 551,900 | 6.43 | 6.50 | 6.32 | 6.41 | 00:00:00 | | 2011-12-16 | 802,300 | 6.39 | 6.43 | 6.28 | 6.36 | 00:00:00 | | 2011-12-19 | 559,200 | 6.28 | 6.57 | 6.26 | 6.39 | 00:00:00 | | 2011-12-20 | 900,100 | 6.39 | 6.72 | 6.34 | 6.72 | 00:00:00 | | 2011-12-21 | 645,100 | 6.78 | 6.85 | 6.51 | 6.52 | 00:00:00 | | 2011-12-22 | 416,000 | 6.55 | 6.71 | 6.54 | 6.64 | 00:00:00 | | 2011-12-23 | 305,300 | 6.71 | 6.74 | 6.57 | 6.61 | 00:00:00 | | 2011-12-26 | 0 | 6.61 | 6.61 | 6.61 | 6.61 | 00:00:00 | | 2011-12-27 | 153,000 | 6.64 | 6.64 | 6.53 | 6.59 | 00:00:00 | | 2011-12-28 | 197,400 | 6.57 | 6.71 | 6.54 | 6.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
