|
 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 | | 2012-06-13 | 375,800 | 6.68 | 6.78 | 6.56 | 6.62 | 00:00:00 | | 2012-06-14 | 613,800 | 6.58 | 6.72 | 6.42 | 6.72 | 00:00:00 | | 2012-06-15 | 809,600 | 6.74 | 7.02 | 6.72 | 7.01 | 00:00:00 | | 2012-06-18 | 874,100 | 7.10 | 7.19 | 6.92 | 6.95 | 00:00:00 | | 2012-06-19 | 782,200 | 6.98 | 7.26 | 6.80 | 7.20 | 00:00:00 | | 2012-06-20 | 843,200 | 7.23 | 7.45 | 7.14 | 7.38 | 00:00:00 | | 2012-06-21 | 845,700 | 7.34 | 7.66 | 7.24 | 7.45 | 00:00:00 | | 2012-06-22 | 802,500 | 7.39 | 7.65 | 7.27 | 7.38 | 00:00:00 | | 2012-06-25 | 346,000 | 7.28 | 7.32 | 6.91 | 6.92 | 00:00:00 | | 2012-06-26 | 312,800 | 6.95 | 7.01 | 6.76 | 6.82 | 00:00:00 | | 2012-06-27 | 454,100 | 6.87 | 7.01 | 6.70 | 6.99 | 00:00:00 | | 2012-06-28 | 250,700 | 7.03 | 7.03 | 6.83 | 7.01 | 00:00:00 | | 2012-06-29 | 1,824,600 | 7.26 | 7.43 | 7.12 | 7.41 | 00:00:00 | | 2012-07-02 | 518,700 | 7.43 | 7.70 | 7.39 | 7.59 | 00:00:00 | | 2012-07-03 | 1,129,300 | 7.64 | 7.91 | 7.55 | 7.91 | 00:00:00 | | 2012-07-04 | 827,700 | 7.89 | 7.90 | 7.61 | 7.72 | 00:00:00 | | 2012-07-05 | 382,400 | 7.78 | 7.82 | 7.50 | 7.62 | 00:00:00 | | 2012-07-06 | 262,900 | 7.63 | 7.64 | 7.39 | 7.39 | 00:00:00 | | 2012-07-09 | 525,900 | 7.39 | 7.40 | 7.16 | 7.25 | 00:00:00 | | 2012-07-10 | 341,700 | 7.25 | 7.53 | 7.22 | 7.38 | 00:00:00 | | 2012-07-11 | 218,900 | 7.34 | 7.43 | 7.26 | 7.39 | 00:00:00 | | 2012-07-12 | 382,100 | 7.34 | 7.34 | 7.16 | 7.28 | 00:00:00 | | 2012-07-13 | 251,500 | 7.34 | 7.47 | 7.28 | 7.40 | 00:00:00 | | 2012-07-16 | 300,700 | 7.38 | 7.44 | 7.18 | 7.31 | 00:00:00 | | 2012-07-17 | 1,053,000 | 7.11 | 7.28 | 7.03 | 7.18 | 00:00:00 | | 2012-07-18 | 686,800 | 7.16 | 7.35 | 7.04 | 7.28 | 00:00:00 | | 2012-07-19 | 663,600 | 7.30 | 7.72 | 7.30 | 7.68 | 00:00:00 | | 2012-07-20 | 990,700 | 7.75 | 7.75 | 7.38 | 7.47 | 00:00:00 | | 2012-07-23 | 733,500 | 7.34 | 7.38 | 7.22 | 7.28 | 00:00:00 | | 2012-07-24 | 572,600 | 7.26 | 7.30 | 7.01 | 7.04 | 00:00:00 | | 2012-07-25 | 772,400 | 7.00 | 7.51 | 6.97 | 7.35 | 00:00:00 | | 2012-07-26 | 879,200 | 7.36 | 7.69 | 7.26 | 7.64 | 00:00:00 | | 2012-07-27 | 1,034,000 | 7.70 | 8.08 | 7.55 | 7.98 | 00:00:00 | | 2012-07-30 | 590,400 | 7.96 | 8.19 | 7.93 | 8.18 | 00:00:00 | | 2012-07-31 | 1,101,900 | 8.18 | 8.29 | 7.96 | 8.19 | 00:00:00 | | 2012-08-01 | 500,300 | 8.10 | 8.29 | 8.10 | 8.23 | 00:00:00 | | 2012-08-02 | 1,756,000 | 8.25 | 8.37 | 7.89 | 7.95 | 00:00:00 | | 2012-08-03 | 878,600 | 8.06 | 8.48 | 7.93 | 8.48 | 00:00:00 | | 2012-08-06 | 1,845,800 | 8.41 | 8.57 | 8.18 | 8.27 | 00:00:00 | | 2012-08-07 | 1,021,600 | 8.13 | 8.28 | 8.06 | 8.18 | 00:00:00 | | 2012-08-08 | 701,600 | 8.18 | 8.31 | 8.05 | 8.31 | 00:00:00 | | 2012-08-09 | 729,600 | 8.35 | 8.43 | 8.18 | 8.38 | 00:00:00 | | 2012-08-10 | 533,700 | 8.35 | 8.41 | 8.19 | 8.26 | 00:00:00 | | 2012-08-13 | 440,500 | 8.26 | 8.30 | 8.06 | 8.13 | 00:00:00 | | 2012-08-14 | 482,700 | 8.16 | 8.19 | 8.08 | 8.19 | 00:00:00 | | 2012-08-15 | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 00:00:00 | | 2012-08-16 | 475,500 | 8.16 | 8.40 | 8.15 | 8.36 | 00:00:00 | | 2012-08-17 | 2,425,000 | 8.42 | 8.56 | 8.34 | 8.50 | 00:00:00 | | 2012-08-20 | 3,845,500 | 8.51 | 8.74 | 8.12 | 8.20 | 00:00:00 | | 2012-08-21 | 4,095,200 | 8.22 | 8.57 | 8.21 | 8.55 | 00:00:00 | | 2012-08-22 | 1,020,200 | 8.50 | 8.53 | 8.41 | 8.46 | 00:00:00 | | 2012-08-23 | 1,147,400 | 8.52 | 8.77 | 8.52 | 8.56 | 00:00:00 | | 2012-08-24 | 1,285,200 | 8.53 | 8.57 | 8.41 | 8.52 | 00:00:00 | | 2012-08-27 | 183,900 | 8.52 | 8.63 | 8.45 | 8.55 | 00:00:00 | | 2012-08-28 | 379,000 | 8.51 | 8.56 | 8.42 | 8.46 | 00:00:00 | | 2012-08-29 | 683,100 | 8.48 | 8.54 | 8.40 | 8.45 | 00:00:00 | | 2012-08-30 | 348,600 | 8.43 | 8.50 | 8.27 | 8.34 | 00:00:00 | | 2012-08-31 | 937,400 | 8.20 | 8.28 | 8.04 | 8.23 | 00:00:00 | | 2012-09-03 | 576,100 | 8.22 | 8.37 | 8.20 | 8.36 | 00:00:00 | | 2012-09-04 | 1,633,800 | 8.37 | 8.50 | 8.31 | 8.33 | 00:00:00 | | 2012-09-05 | 769,400 | 8.34 | 8.43 | 8.24 | 8.28 | 00:00:00 | | 2012-09-06 | 1,403,500 | 8.32 | 8.68 | 8.32 | 8.66 | 00:00:00 | | 2012-09-07 | 712,400 | 8.69 | 8.80 | 8.64 | 8.73 | 00:00:00 | | 2012-09-10 | 424,000 | 8.72 | 8.80 | 8.68 | 8.78 | 00:00:00 | | 2012-09-11 | 625,600 | 8.73 | 8.90 | 8.59 | 8.90 | 00:00:00 | | 2012-09-12 | 745,800 | 8.89 | 8.98 | 8.76 | 8.95 | 00:00:00 | | 2012-09-13 | 467,000 | 8.98 | 8.98 | 8.70 | 8.77 | 00:00:00 | | 2012-09-14 | 994,100 | 8.93 | 9.19 | 8.89 | 9.06 | 00:00:00 | | 2012-09-17 | 495,000 | 9.06 | 9.06 | 8.87 | 8.90 | 00:00:00 | | 2012-09-18 | 424,200 | 8.85 | 8.91 | 8.71 | 8.89 | 00:00:00 | | 2012-09-19 | 346,700 | 8.94 | 9.02 | 8.80 | 8.88 | 00:00:00 | | 2012-09-20 | 269,900 | 8.81 | 8.86 | 8.68 | 8.77 | 00:00:00 | | 2012-09-21 | 337,800 | 8.84 | 8.86 | 8.73 | 8.82 | 00:00:00 | | 2012-09-24 | 354,800 | 8.75 | 8.85 | 8.65 | 8.73 | 00:00:00 | | 2012-09-25 | 380,300 | 8.73 | 8.87 | 8.58 | 8.81 | 00:00:00 | | 2012-09-26 | 573,100 | 8.72 | 8.74 | 8.44 | 8.49 | 00:00:00 | | 2012-09-27 | 799,100 | 8.55 | 8.80 | 8.49 | 8.74 | 00:00:00 | | 2012-09-28 | 556,300 | 8.79 | 8.83 | 8.56 | 8.61 | 00:00:00 | | 2012-10-01 | 902,500 | 8.60 | 9.06 | 8.60 | 9.01 | 00:00:00 | | 2012-10-02 | 609,300 | 8.94 | 9.04 | 8.89 | 8.94 | 00:00:00 | | 2012-10-03 | 1,335,900 | 8.90 | 9.05 | 8.89 | 8.94 | 00:00:00 | | 2012-10-04 | 1,032,100 | 9.01 | 9.13 | 8.86 | 9.06 | 00:00:00 | | 2012-10-05 | 612,700 | 9.10 | 9.28 | 9.04 | 9.27 | 00:00:00 | | 2012-10-08 | 260,100 | 9.22 | 9.23 | 9.12 | 9.17 | 00:00:00 | | 2012-10-09 | 836,700 | 9.23 | 9.29 | 9.10 | 9.16 | 00:00:00 | | 2012-10-10 | 641,500 | 9.14 | 9.18 | 8.98 | 8.98 | 00:00:00 | | 2012-10-11 | 829,600 | 8.98 | 9.19 | 8.91 | 9.05 | 00:00:00 | | 2012-10-12 | 457,100 | 9.01 | 9.12 | 8.96 | 9.02 | 00:00:00 | | 2012-10-15 | 277,600 | 9.02 | 9.16 | 9.02 | 9.12 | 00:00:00 | | 2012-10-16 | 653,100 | 9.19 | 9.19 | 8.97 | 9.09 | 00:00:00 | | 2012-10-17 | 801,300 | 9.11 | 9.31 | 9.10 | 9.30 | 00:00:00 | | 2012-10-18 | 697,200 | 9.30 | 9.48 | 9.25 | 9.47 | 00:00:00 | | 2012-10-19 | 1,104,900 | 9.44 | 9.81 | 9.42 | 9.52 | 00:00:00 | | 2012-10-22 | 1,130,100 | 9.53 | 9.60 | 9.36 | 9.44 | 00:00:00 | | 2012-10-23 | 556,000 | 9.47 | 9.47 | 9.21 | 9.27 | 00:00:00 | | 2012-10-24 | 474,100 | 9.31 | 9.44 | 9.16 | 9.31 | 00:00:00 | | 2012-10-25 | 973,100 | 9.30 | 9.52 | 9.30 | 9.33 | 00:00:00 | | 2012-10-26 | 792,300 | 9.30 | 9.44 | 9.22 | 9.40 | 00:00:00 | | 2012-10-29 | 1,611,200 | 9.39 | 9.40 | 9.15 | 9.28 | 00:00:00 | | 2012-10-30 | 625,100 | 9.30 | 9.38 | 9.24 | 9.30 | 00:00:00 | | 2012-10-31 | 650,700 | 9.36 | 9.38 | 9.15 | 9.15 | 00:00:00 | | 2012-11-01 | 577,300 | 9.11 | 9.29 | 9.01 | 9.29 | 00:00:00 | | 2012-11-02 | 569,400 | 9.28 | 9.30 | 9.18 | 9.27 | 00:00:00 | | 2012-11-05 | 458,700 | 9.19 | 9.24 | 9.13 | 9.18 | 00:00:00 | | 2012-11-06 | 493,200 | 9.20 | 9.27 | 9.18 | 9.25 | 00:00:00 | | 2012-11-07 | 401,500 | 9.33 | 9.33 | 9.03 | 9.03 | 00:00:00 | | 2012-11-08 | 828,500 | 9.10 | 9.21 | 8.91 | 9.12 | 00:00:00 | | 2012-11-09 | 891,500 | 9.08 | 9.15 | 8.73 | 9.02 | 00:00:00 | | 2012-11-12 | 572,400 | 9.01 | 9.04 | 8.73 | 8.75 | 00:00:00 | | 2012-11-13 | 485,700 | 8.72 | 8.82 | 8.59 | 8.80 | 00:00:00 | | 2012-11-14 | 377,900 | 8.75 | 8.81 | 8.65 | 8.66 | 00:00:00 | | 2012-11-15 | 518,300 | 8.61 | 8.66 | 8.57 | 8.59 | 00:00:00 | | 2012-11-16 | 398,100 | 8.61 | 8.69 | 8.45 | 8.47 | 00:00:00 | | 2012-11-19 | 279,500 | 8.57 | 8.77 | 8.52 | 8.76 | 00:00:00 | | 2012-11-20 | 457,400 | 8.69 | 8.83 | 8.65 | 8.77 | 00:00:00 | | 2012-11-21 | 282,400 | 8.77 | 8.82 | 8.67 | 8.70 | 00:00:00 | | 2012-11-22 | 927,300 | 8.95 | 9.15 | 8.91 | 9.11 | 00:00:00 | | 2012-11-23 | 1,492,500 | 9.14 | 9.43 | 9.05 | 9.34 | 00:00:00 | | 2012-11-26 | 316,800 | 9.33 | 9.38 | 9.23 | 9.34 | 00:00:00 | | 2012-11-27 | 611,000 | 9.40 | 9.53 | 9.37 | 9.40 | 00:00:00 | | 2012-11-28 | 399,600 | 9.38 | 9.41 | 9.18 | 9.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
