TR4DER - BUZZI UNICEM [BZU.MI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-28	399,600	9.38	9.41	9.18	9.31	00:00:00
2012-11-29	515,400	9.37	9.56	9.35	9.52	00:00:00
2012-11-30	629,100	9.25	9.44	9.23	9.36	00:00:00
2012-12-03	386,400	9.38	9.47	9.27	9.27	00:00:00
2012-12-04	468,800	9.15	9.39	9.15	9.35	00:00:00
2012-12-05	477,700	9.43	9.52	9.40	9.52	00:00:00
2012-12-06	702,600	9.56	9.73	9.51	9.51	00:00:00
2012-12-07	763,600	9.51	9.55	9.37	9.53	00:00:00
2012-12-10	634,100	9.44	9.47	9.20	9.33	00:00:00
2012-12-11	311,100	9.35	9.51	9.27	9.49	00:00:00
2012-12-12	875,200	9.45	9.69	9.39	9.58	00:00:00
2012-12-13	640,500	9.63	9.69	9.52	9.59	00:00:00
2012-12-14	1,192,200	9.60	9.77	9.56	9.69	00:00:00
2012-12-17	599,300	9.70	9.89	9.70	9.86	00:00:00
2012-12-18	576,100	9.90	10.00	9.86	9.89	00:00:00
2012-12-19	2,260,700	10.14	10.59	10.13	10.54	00:00:00
2012-12-20	915,400	10.49	10.68	10.45	10.48	00:00:00
2012-12-21	591,900	10.48	10.50	10.33	10.47	00:00:00
2012-12-24	0	10.47	10.47	10.47	10.47	00:00:00
2012-12-25	0	10.47	10.47	10.47	10.47	00:00:00
2012-12-26	0	10.47	10.47	10.47	10.47	00:00:00
2012-12-27	473,400	10.44	10.67	10.44	10.60	00:00:00
2012-12-28	311,700	10.61	10.65	10.48	10.54	00:00:00
2012-12-31	0	10.54	10.54	10.54	10.54	00:00:00
2013-01-01	0	10.54	10.54	10.54	10.54	00:00:00
2013-01-02	741,300	10.72	11.00	10.60	10.74	00:00:00
2013-01-03	593,200	10.68	10.81	10.62	10.70	00:00:00
2013-01-04	435,200	10.66	10.83	10.58	10.80	00:00:00
2013-01-07	650,100	10.78	10.91	10.71	10.88	00:00:00
2013-01-08	397,400	10.85	10.86	10.64	10.69	00:00:00
2013-01-09	761,500	10.71	10.79	10.56	10.63	00:00:00
2013-01-10	552,100	10.65	10.75	10.58	10.58	00:00:00
2013-01-11	404,100	10.58	10.64	10.46	10.53	00:00:00
2013-01-14	436,400	10.54	10.65	10.32	10.38	00:00:00
2013-01-15	369,200	10.37	10.44	10.27	10.30	00:00:00
2013-01-16	629,100	10.36	10.57	10.36	10.50	00:00:00
2013-01-17	494,600	10.44	10.62	10.43	10.62	00:00:00
2013-01-18	1,617,600	10.97	11.27	10.92	11.06	00:00:00
2013-01-21	1,069,300	11.11	11.34	10.92	11.30	00:00:00
2013-01-22	599,600	11.30	11.38	11.12	11.35	00:00:00
2013-01-23	578,400	11.33	11.34	11.01	11.06	00:00:00
2013-01-24	786,400	11.04	11.19	10.99	11.17	00:00:00
2013-01-25	585,000	11.12	11.25	11.01	11.05	00:00:00
2013-01-28	504,400	11.04	11.11	10.91	10.99	00:00:00
2013-01-29	790,000	10.95	11.02	10.67	10.86	00:00:00
2013-01-30	670,800	10.92	10.99	10.67	10.71	00:00:00
2013-01-31	381,200	10.71	10.78	10.54	10.72	00:00:00
2013-02-01	512,000	10.73	10.92	10.56	10.74	00:00:00
2013-02-04	852,700	10.79	10.88	10.13	10.21	00:00:00
2013-02-05	599,700	10.20	10.45	10.15	10.37	00:00:00
2013-02-06	844,900	10.36	10.70	10.30	10.66	00:00:00
2013-02-07	603,900	10.67	10.81	10.54	10.61	00:00:00
2013-02-08	574,500	10.64	10.77	10.54	10.65	00:00:00
2013-02-11	380,000	10.63	10.77	10.55	10.62	00:00:00
2013-02-12	492,400	10.56	10.78	10.46	10.73	00:00:00
2013-02-13	806,400	10.87	11.10	10.82	11.05	00:00:00
2013-02-14	1,124,800	11.22	11.30	11.02	11.21	00:00:00
2013-02-15	835,000	11.16	11.33	11.11	11.22	00:00:00
2013-02-18	360,000	11.20	11.20	10.94	10.98	00:00:00
2013-02-19	784,000	10.97	11.26	10.93	11.23	00:00:00
2013-02-20	905,300	11.25	11.35	11.13	11.18	00:00:00
2013-02-21	745,500	11.10	11.11	10.78	10.99	00:00:00
2013-02-22	516,800	11.05	11.10	10.85	11.10	00:00:00
2013-02-25	1,291,500	11.08	11.58	11.05	11.35	00:00:00
2013-02-26	831,500	10.80	11.23	10.68	11.04	00:00:00
2013-02-27	622,900	11.05	11.50	11.01	11.50	00:00:00
2013-02-28	1,402,200	11.60	12.08	11.54	12.05	00:00:00
2013-03-01	686,100	11.95	12.00	11.66	11.82	00:00:00
2013-03-04	483,600	11.77	11.96	11.65	11.84	00:00:00
2013-03-05	267,100	11.87	11.96	11.87	11.92	00:00:00
2013-03-06	411,900	11.92	11.98	11.75	11.94	00:00:00
2013-03-07	782,600	11.85	11.90	11.52	11.58	00:00:00
2013-03-08	294,300	11.60	11.75	11.60	11.72	00:00:00
2013-03-11	253,000	11.63	11.87	11.63	11.83	00:00:00
2013-03-12	162,100	11.73	11.90	11.58	11.59	00:00:00
2013-03-13	422,600	11.55	11.59	11.30	11.30	00:00:00
2013-03-14	1,125,200	11.09	11.91	11.05	11.86	00:00:00
2013-03-15	808,000	11.81	12.08	11.77	12.01	00:00:00
2013-03-18	368,600	11.75	12.21	11.62	12.06	00:00:00
2013-03-19	888,300	11.98	12.26	11.95	12.07	00:00:00
2013-03-20	438,000	12.03	12.23	12.03	12.23	00:00:00
2013-03-21	410,400	12.21	12.34	12.11	12.17	00:00:00
2013-03-22	1,061,400	12.08	12.93	12.07	12.68	00:00:00
2013-03-25	698,500	12.77	12.89	12.51	12.70	00:00:00
2013-03-26	907,500	12.80	12.90	12.62	12.74	00:00:00
2013-03-27	875,100	12.77	12.98	12.32	12.32	00:00:00
2013-03-28	834,900	12.13	12.46	11.90	11.99	00:00:00
2013-03-29	0	11.99	11.99	11.99	11.99	00:00:00
2013-04-01	0	11.99	11.99	11.99	11.99	00:00:00
2013-04-02	697,000	11.95	12.07	11.79	11.83	00:00:00
2013-04-03	505,500	11.75	12.00	11.67	11.79	00:00:00
2013-04-04	1,114,200	11.81	11.92	11.15	11.15	00:00:00
2013-04-05	783,800	11.40	11.58	11.16	11.39	00:00:00
2013-04-08	502,800	11.28	11.45	11.02	11.12	00:00:00
2013-04-09	299,800	11.28	11.28	11.01	11.08	00:00:00
2013-04-10	525,500	11.22	11.62	11.13	11.60	00:00:00
2013-04-11	481,400	11.67	11.79	11.55	11.73	00:00:00
2013-04-12	300,300	11.56	11.72	11.40	11.46	00:00:00
2013-04-15	402,000	11.40	11.54	11.07	11.07	00:00:00
2013-04-16	420,200	11.06	11.26	11.04	11.25	00:00:00
2013-04-17	666,200	11.33	11.33	10.63	10.69	00:00:00
2013-04-18	1,130,100	10.74	10.74	10.39	10.66	00:00:00
2013-04-19	516,500	10.75	10.85	10.67	10.69	00:00:00
2013-04-22	430,200	10.80	11.05	10.78	10.88	00:00:00
2013-04-23	501,200	10.82	11.22	10.82	11.18	00:00:00
2013-04-24	440,900	11.25	11.27	10.94	11.19	00:00:00
2013-04-25	570,100	11.30	11.60	11.29	11.53	00:00:00
2013-04-26	667,100	11.57	11.57	11.31	11.32	00:00:00
2013-04-29	691,500	11.27	11.63	11.17	11.60	00:00:00
2013-04-30	576,400	11.77	11.78	11.43	11.61	00:00:00
2013-05-01	0	11.61	11.61	11.61	11.61	00:00:00
2013-05-02	1,571,800	11.44	11.51	10.89	11.21	00:00:00
2013-05-03	488,900	11.32	11.48	11.19	11.47	00:00:00
2013-05-06	51,300	11.45	11.45	11.38	11.38	00:00:00
2013-05-07	521,700	11.45	11.57	11.28	11.55	00:00:00
2013-05-08	1,136,600	11.57	12.20	11.41	12.20	00:00:00
2013-05-09	1,295,300	12.20	12.37	11.80	11.98	00:00:00
2013-05-10	1,114,400	11.91	12.22	11.62	11.81	00:00:00
2013-05-13	393,500	11.82	11.85	11.62	11.72	00:00:00
2013-05-14	506,800	11.88	11.90	11.55	11.90	00:00:00
2013-05-15	651,200	11.88	12.15	11.79	12.12	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >>