|
 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 | | 2011-12-28 | 197,400 | 6.57 | 6.71 | 6.54 | 6.57 | 00:00:00 | | 2011-12-29 | 314,000 | 6.59 | 6.68 | 6.52 | 6.66 | 00:00:00 | | 2011-12-30 | 262,300 | 6.73 | 6.79 | 6.68 | 6.76 | 00:00:00 | | 2012-01-02 | 249,200 | 6.70 | 6.99 | 6.70 | 6.99 | 00:00:00 | | 2012-01-03 | 662,500 | 7.07 | 7.22 | 7.01 | 7.22 | 00:00:00 | | 2012-01-04 | 1,023,800 | 7.20 | 7.41 | 7.09 | 7.23 | 00:00:00 | | 2012-01-05 | 663,400 | 7.23 | 7.30 | 6.80 | 6.88 | 00:00:00 | | 2012-01-06 | 423,400 | 6.91 | 7.05 | 6.84 | 6.96 | 00:00:00 | | 2012-01-09 | 598,100 | 6.95 | 7.09 | 6.86 | 6.93 | 00:00:00 | | 2012-01-10 | 558,100 | 7.04 | 7.20 | 6.95 | 7.16 | 00:00:00 | | 2012-01-11 | 569,300 | 7.11 | 7.28 | 7.03 | 7.14 | 00:00:00 | | 2012-01-12 | 482,700 | 7.15 | 7.37 | 7.15 | 7.26 | 00:00:00 | | 2012-01-13 | 1,628,700 | 7.39 | 7.68 | 7.36 | 7.65 | 00:00:00 | | 2012-01-16 | 1,377,000 | 7.59 | 7.69 | 7.41 | 7.55 | 00:00:00 | | 2012-01-17 | 1,490,400 | 7.64 | 7.71 | 7.53 | 7.68 | 00:00:00 | | 2012-01-18 | 1,143,900 | 7.68 | 7.87 | 7.55 | 7.82 | 00:00:00 | | 2012-01-19 | 2,102,100 | 7.84 | 8.24 | 7.83 | 8.23 | 00:00:00 | | 2012-01-20 | 1,476,100 | 8.27 | 8.31 | 7.98 | 8.16 | 00:00:00 | | 2012-01-23 | 1,481,700 | 8.16 | 8.35 | 8.10 | 8.33 | 00:00:00 | | 2012-01-24 | 1,193,400 | 8.27 | 8.35 | 8.09 | 8.33 | 00:00:00 | | 2012-01-25 | 1,336,000 | 8.35 | 8.46 | 8.14 | 8.31 | 00:00:00 | | 2012-01-26 | 1,544,800 | 8.38 | 8.60 | 8.36 | 8.49 | 00:00:00 | | 2012-01-27 | 1,743,700 | 8.45 | 8.54 | 8.15 | 8.16 | 00:00:00 | | 2012-01-30 | 1,443,800 | 8.10 | 8.15 | 7.86 | 8.02 | 00:00:00 | | 2012-01-31 | 1,654,500 | 7.91 | 8.27 | 7.81 | 8.11 | 00:00:00 | | 2012-02-01 | 1,169,700 | 8.27 | 8.59 | 8.20 | 8.56 | 00:00:00 | | 2012-02-02 | 1,052,800 | 8.57 | 8.74 | 8.44 | 8.70 | 00:00:00 | | 2012-02-03 | 1,526,100 | 8.63 | 8.88 | 8.59 | 8.86 | 00:00:00 | | 2012-02-06 | 2,367,800 | 8.80 | 8.84 | 8.35 | 8.40 | 00:00:00 | | 2012-02-07 | 689,300 | 8.43 | 8.51 | 8.31 | 8.48 | 00:00:00 | | 2012-02-08 | 1,037,700 | 8.51 | 8.61 | 8.41 | 8.42 | 00:00:00 | | 2012-02-09 | 713,600 | 8.42 | 8.65 | 8.40 | 8.53 | 00:00:00 | | 2012-02-10 | 536,400 | 8.45 | 8.55 | 8.34 | 8.40 | 00:00:00 | | 2012-02-13 | 554,300 | 8.49 | 8.56 | 8.45 | 8.47 | 00:00:00 | | 2012-02-14 | 640,700 | 8.43 | 8.55 | 8.31 | 8.36 | 00:00:00 | | 2012-02-15 | 963,500 | 8.45 | 8.52 | 8.36 | 8.44 | 00:00:00 | | 2012-02-16 | 994,500 | 8.37 | 8.39 | 8.14 | 8.22 | 00:00:00 | | 2012-02-17 | 1,404,200 | 8.31 | 8.61 | 8.29 | 8.60 | 00:00:00 | | 2012-02-20 | 476,200 | 8.69 | 8.76 | 8.61 | 8.71 | 00:00:00 | | 2012-02-21 | 598,700 | 8.70 | 8.77 | 8.48 | 8.64 | 00:00:00 | | 2012-02-22 | 631,100 | 8.60 | 8.65 | 8.42 | 8.44 | 00:00:00 | | 2012-02-23 | 695,600 | 8.41 | 8.57 | 8.21 | 8.27 | 00:00:00 | | 2012-02-24 | 490,000 | 8.30 | 8.47 | 8.27 | 8.42 | 00:00:00 | | 2012-02-27 | 799,300 | 8.26 | 8.36 | 8.06 | 8.34 | 00:00:00 | | 2012-02-28 | 926,800 | 8.40 | 8.61 | 8.35 | 8.57 | 00:00:00 | | 2012-02-29 | 528,300 | 8.59 | 8.69 | 8.45 | 8.48 | 00:00:00 | | 2012-03-01 | 797,900 | 8.47 | 8.75 | 8.40 | 8.75 | 00:00:00 | | 2012-03-02 | 425,700 | 8.75 | 8.81 | 8.64 | 8.76 | 00:00:00 | | 2012-03-05 | 541,700 | 8.74 | 8.77 | 8.52 | 8.54 | 00:00:00 | | 2012-03-06 | 676,300 | 8.50 | 8.50 | 8.12 | 8.12 | 00:00:00 | | 2012-03-07 | 833,900 | 8.09 | 8.35 | 8.09 | 8.28 | 00:00:00 | | 2012-03-08 | 1,086,100 | 8.24 | 8.51 | 8.15 | 8.51 | 00:00:00 | | 2012-03-09 | 680,900 | 8.51 | 8.61 | 8.47 | 8.53 | 00:00:00 | | 2012-03-12 | 378,600 | 8.45 | 8.59 | 8.42 | 8.55 | 00:00:00 | | 2012-03-13 | 2,062,500 | 8.61 | 9.13 | 8.59 | 9.09 | 00:00:00 | | 2012-03-14 | 660,800 | 9.12 | 9.15 | 9.03 | 9.06 | 00:00:00 | | 2012-03-15 | 917,600 | 9.10 | 9.26 | 9.01 | 9.12 | 00:00:00 | | 2012-03-16 | 1,133,100 | 9.09 | 9.34 | 9.05 | 9.34 | 00:00:00 | | 2012-03-19 | 761,700 | 9.31 | 9.48 | 9.22 | 9.40 | 00:00:00 | | 2012-03-20 | 2,806,200 | 9.35 | 9.36 | 8.95 | 9.07 | 00:00:00 | | 2012-03-21 | 11,205,900 | 9.10 | 9.26 | 9.02 | 9.24 | 00:00:00 | | 2012-03-22 | 2,476,600 | 9.24 | 9.28 | 8.95 | 8.99 | 00:00:00 | | 2012-03-23 | 2,548,600 | 9.10 | 9.43 | 9.09 | 9.39 | 00:00:00 | | 2012-03-26 | 1,149,900 | 9.40 | 9.43 | 9.12 | 9.38 | 00:00:00 | | 2012-03-27 | 972,500 | 9.39 | 9.48 | 9.25 | 9.39 | 00:00:00 | | 2012-03-28 | 547,000 | 9.35 | 9.41 | 9.17 | 9.22 | 00:00:00 | | 2012-03-29 | 882,400 | 9.19 | 9.30 | 8.81 | 8.89 | 00:00:00 | | 2012-03-30 | 1,647,400 | 8.98 | 9.25 | 8.73 | 8.80 | 00:00:00 | | 2012-04-02 | 2,199,800 | 8.92 | 8.99 | 8.46 | 8.65 | 00:00:00 | | 2012-04-03 | 921,300 | 8.67 | 8.68 | 8.47 | 8.48 | 00:00:00 | | 2012-04-04 | 1,356,700 | 8.43 | 8.45 | 8.11 | 8.12 | 00:00:00 | | 2012-04-05 | 985,600 | 8.15 | 8.26 | 7.87 | 8.13 | 00:00:00 | | 2012-04-06 | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 00:00:00 | | 2012-04-09 | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 00:00:00 | | 2012-04-10 | 1,171,100 | 7.99 | 8.02 | 7.55 | 7.57 | 00:00:00 | | 2012-04-11 | 1,545,400 | 7.59 | 8.02 | 7.55 | 7.74 | 00:00:00 | | 2012-04-12 | 1,369,800 | 7.75 | 7.86 | 7.52 | 7.76 | 00:00:00 | | 2012-04-13 | 930,200 | 7.74 | 7.76 | 7.38 | 7.41 | 00:00:00 | | 2012-04-16 | 1,657,700 | 7.36 | 7.90 | 7.20 | 7.75 | 00:00:00 | | 2012-04-17 | 1,168,100 | 7.75 | 7.94 | 7.73 | 7.93 | 00:00:00 | | 2012-04-18 | 1,316,800 | 7.91 | 8.06 | 7.86 | 7.86 | 00:00:00 | | 2012-04-19 | 1,098,200 | 7.93 | 7.99 | 7.61 | 7.61 | 00:00:00 | | 2012-04-20 | 964,900 | 7.61 | 7.78 | 7.52 | 7.62 | 00:00:00 | | 2012-04-23 | 864,900 | 7.50 | 7.61 | 7.30 | 7.36 | 00:00:00 | | 2012-04-24 | 696,700 | 7.39 | 7.58 | 7.39 | 7.58 | 00:00:00 | | 2012-04-25 | 597,800 | 7.62 | 7.89 | 7.61 | 7.85 | 00:00:00 | | 2012-04-26 | 1,013,600 | 7.86 | 7.90 | 7.49 | 7.50 | 00:00:00 | | 2012-04-27 | 585,600 | 7.43 | 7.81 | 7.36 | 7.80 | 00:00:00 | | 2012-04-30 | 495,100 | 7.86 | 7.91 | 7.66 | 7.68 | 00:00:00 | | 2012-05-01 | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 00:00:00 | | 2012-05-02 | 662,400 | 7.76 | 7.82 | 7.45 | 7.49 | 00:00:00 | | 2012-05-03 | 1,129,400 | 7.48 | 7.57 | 7.15 | 7.25 | 00:00:00 | | 2012-05-04 | 2,570,000 | 7.28 | 7.45 | 7.11 | 7.12 | 00:00:00 | | 2012-05-07 | 14,257,200 | 6.95 | 7.65 | 6.82 | 7.58 | 00:00:00 | | 2012-05-08 | 3,070,100 | 7.62 | 7.86 | 7.47 | 7.66 | 00:00:00 | | 2012-05-09 | 948,300 | 7.72 | 7.76 | 7.46 | 7.72 | 00:00:00 | | 2012-05-10 | 1,280,300 | 7.79 | 7.84 | 7.35 | 7.70 | 00:00:00 | | 2012-05-11 | 860,900 | 7.61 | 7.84 | 7.50 | 7.77 | 00:00:00 | | 2012-05-14 | 536,400 | 7.68 | 7.71 | 7.39 | 7.49 | 00:00:00 | | 2012-05-15 | 756,300 | 7.53 | 7.66 | 7.21 | 7.23 | 00:00:00 | | 2012-05-16 | 584,900 | 7.13 | 7.44 | 7.07 | 7.33 | 00:00:00 | | 2012-05-17 | 770,800 | 7.43 | 7.43 | 6.91 | 7.06 | 00:00:00 | | 2012-05-18 | 606,800 | 6.97 | 7.09 | 6.89 | 6.95 | 00:00:00 | | 2012-05-21 | 511,000 | 6.91 | 7.05 | 6.86 | 6.95 | 00:00:00 | | 2012-05-22 | 1,195,500 | 7.01 | 7.57 | 7.01 | 7.45 | 00:00:00 | | 2012-05-23 | 1,140,700 | 7.36 | 7.37 | 6.86 | 6.92 | 00:00:00 | | 2012-05-24 | 750,700 | 7.03 | 7.04 | 6.82 | 6.93 | 00:00:00 | | 2012-05-25 | 740,200 | 6.95 | 7.20 | 6.91 | 7.09 | 00:00:00 | | 2012-05-28 | 492,900 | 7.11 | 7.20 | 6.95 | 6.99 | 00:00:00 | | 2012-05-29 | 784,000 | 7.07 | 7.36 | 7.02 | 7.26 | 00:00:00 | | 2012-05-30 | 683,800 | 7.22 | 7.29 | 6.86 | 6.95 | 00:00:00 | | 2012-05-31 | 912,000 | 6.96 | 7.07 | 6.75 | 6.78 | 00:00:00 | | 2012-06-01 | 789,500 | 6.79 | 6.84 | 6.50 | 6.58 | 00:00:00 | | 2012-06-04 | 896,700 | 6.52 | 6.64 | 6.49 | 6.50 | 00:00:00 | | 2012-06-05 | 989,300 | 6.55 | 6.64 | 6.47 | 6.56 | 00:00:00 | | 2012-06-06 | 1,038,500 | 6.64 | 6.84 | 6.56 | 6.84 | 00:00:00 | | 2012-06-07 | 842,000 | 6.82 | 7.05 | 6.78 | 6.89 | 00:00:00 | | 2012-06-08 | 732,300 | 6.81 | 6.86 | 6.61 | 6.76 | 00:00:00 | | 2012-06-11 | 713,100 | 6.97 | 7.07 | 6.70 | 6.70 | 00:00:00 | | 2012-06-12 | 461,400 | 6.68 | 6.73 | 6.54 | 6.64 | 00:00:00 | | 2012-06-13 | 375,800 | 6.68 | 6.78 | 6.56 | 6.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
