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
2013-05-15	651,200	11.88	12.15	11.79	12.12	00:00:00
2013-05-16	563,200	12.10	12.28	11.91	12.15	00:00:00
2013-05-17	336,400	12.07	12.15	11.96	12.09	00:00:00
2013-05-20	476,200	11.98	12.08	11.80	11.93	00:00:00
2013-05-21	1,420,800	12.32	12.53	12.21	12.48	00:00:00
2013-05-22	1,425,800	12.53	12.82	12.34	12.78	00:00:00
2013-05-23	770,400	12.52	12.64	12.30	12.42	00:00:00
2013-05-24	344,800	12.45	12.50	12.23	12.23	00:00:00
2013-05-27	1,152,200	12.25	12.69	12.21	12.63	00:00:00
2013-05-28	1,540,000	13.19	13.47	12.96	13.13	00:00:00
2013-05-29	889,100	13.04	13.13	12.73	12.73	00:00:00
2013-05-30	568,100	12.69	12.93	12.63	12.90	00:00:00
2013-05-31	451,200	12.90	12.92	12.55	12.86	00:00:00
2013-06-03	337,000	12.77	12.92	12.67	12.72	00:00:00
2013-06-04	760,500	12.85	12.94	12.63	12.86	00:00:00
2013-06-05	1,021,300	12.78	13.04	12.77	12.94	00:00:00
2013-06-06	1,956,400	12.86	13.44	12.86	13.04	00:00:00
2013-06-07	759,000	13.09	13.21	12.86	13.15	00:00:00
2013-06-10	420,000	13.16	13.25	13.10	13.23	00:00:00
2013-06-11	1,066,000	13.23	13.24	12.73	12.78	00:00:00
2013-06-12	1,470,800	13.00	13.15	12.38	12.48	00:00:00
2013-06-13	876,400	12.07	12.14	11.90	12.14	00:00:00
2013-06-14	641,600	12.14	12.20	12.01	12.14	00:00:00
2013-06-17	277,800	12.25	12.37	12.19	12.29	00:00:00
2013-06-18	467,100	12.21	12.48	12.15	12.15	00:00:00
2013-06-19	491,600	12.17	12.24	12.03	12.14	00:00:00
2013-06-20	733,200	12.00	12.09	11.80	11.81	00:00:00
2013-06-21	654,400	11.76	11.88	11.23	11.27	00:00:00
2013-06-24	697,900	11.33	11.48	11.00	11.43	00:00:00
2013-06-25	408,800	11.50	11.62	11.44	11.50	00:00:00
2013-06-26	440,500	11.47	11.71	11.44	11.70	00:00:00
2013-06-27	364,200	11.72	11.80	11.55	11.75	00:00:00
2013-06-28	352,200	11.74	11.88	11.51	11.54	00:00:00
2013-07-01	403,400	11.63	11.64	11.36	11.46	00:00:00
2013-07-02	492,900	11.55	11.55	11.33	11.42	00:00:00
2013-07-03	316,700	11.37	11.42	11.19	11.40	00:00:00
2013-07-04	503,900	11.42	12.18	11.41	12.18	00:00:00
2013-07-05	471,500	12.22	12.28	11.87	11.87	00:00:00
2013-07-08	534,600	11.97	12.19	11.90	12.03	00:00:00
2013-07-09	1,301,000	11.97	12.01	11.71	11.97	00:00:00
2013-07-10	473,300	11.95	12.04	11.72	11.91	00:00:00
2013-07-11	506,200	12.09	12.09	11.78	11.83	00:00:00
2013-07-12	367,000	11.93	11.94	11.74	11.81	00:00:00
2013-07-15	317,700	11.82	11.89	11.71	11.76	00:00:00
2013-07-16	576,500	11.70	11.85	11.42	11.45	00:00:00
2013-07-17	687,200	11.45	11.52	11.22	11.41	00:00:00
2013-07-18	1,678,500	11.37	11.51	10.81	11.01	00:00:00
2013-07-19	618,300	11.00	11.08	10.97	11.03	00:00:00
2013-07-22	678,400	11.11	11.12	10.88	10.98	00:00:00
2013-07-23	600,800	11.05	11.17	10.94	10.98	00:00:00
2013-07-24	382,500	10.97	11.07	10.95	11.05	00:00:00
2013-07-25	459,700	11.00	11.15	10.97	11.13	00:00:00
2013-07-26	504,600	11.18	11.32	11.15	11.30	00:00:00
2013-07-29	264,900	11.38	11.39	11.25	11.26	00:00:00
2013-07-30	331,100	11.30	11.33	10.93	11.04	00:00:00
2013-07-31	273,400	11.07	11.22	11.03	11.09	00:00:00
2013-08-01	686,700	11.11	11.33	10.94	11.30	00:00:00
2013-08-02	858,500	11.32	11.80	11.11	11.23	00:00:00
2013-08-05	637,200	11.10	11.22	10.95	11.17	00:00:00
2013-08-06	591,600	11.08	11.15	10.82	10.90	00:00:00
2013-08-07	431,900	10.86	10.90	10.73	10.82	00:00:00
2013-08-08	655,900	10.88	11.05	10.71	11.05	00:00:00
2013-08-09	480,700	10.96	11.16	10.91	11.13	00:00:00
2013-08-12	443,200	11.13	11.36	11.06	11.35	00:00:00
2013-08-13	364,500	11.37	11.45	11.24	11.27	00:00:00
2013-08-14	338,400	11.33	11.48	11.28	11.48	00:00:00
2013-08-15	0	11.48	11.48	11.48	11.48	00:00:00
2013-08-16	620,900	11.47	11.75	11.46	11.74	00:00:00
2013-08-19	459,500	11.73	11.75	11.39	11.39	00:00:00
2013-08-20	397,000	11.30	11.30	11.07	11.10	00:00:00
2013-08-21	318,000	11.12	11.21	10.92	10.95	00:00:00
2013-08-22	327,500	10.93	11.36	10.93	11.35	00:00:00
2013-08-23	228,200	11.27	11.33	11.17	11.21	00:00:00
2013-08-26	207,500	11.31	11.32	11.00	11.00	00:00:00
2013-08-27	638,600	10.99	11.08	10.49	10.51	00:00:00
2013-08-28	736,000	10.55	10.70	10.29	10.52	00:00:00
2013-08-29	400,500	10.59	10.62	10.36	10.50	00:00:00
2013-08-30	554,700	10.55	10.55	10.15	10.18	00:00:00
2013-09-02	591,400	10.31	10.68	10.31	10.66	00:00:00
2013-09-03	359,700	10.70	10.72	10.47	10.54	00:00:00
2013-09-04	416,500	10.62	10.62	10.34	10.44	00:00:00
2013-09-05	757,900	10.59	10.92	10.59	10.75	00:00:00
2013-09-06	733,100	10.79	11.03	10.72	11.01	00:00:00
2013-09-09	657,000	11.07	11.17	10.99	11.14	00:00:00
2013-09-10	356,900	11.14	11.20	11.05	11.07	00:00:00
2013-09-11	702,900	11.05	11.23	11.03	11.13	00:00:00
2013-09-12	843,200	11.04	11.29	10.96	11.28	00:00:00
2013-09-13	431,100	11.27	11.33	11.17	11.29	00:00:00
2013-09-16	408,000	11.36	11.51	11.36	11.47	00:00:00
2013-09-17	346,700	11.47	11.47	11.29	11.33	00:00:00
2013-09-18	2,147,700	11.82	12.12	11.77	11.98	00:00:00
2013-09-19	729,900	12.18	12.20	11.83	11.94	00:00:00
2013-09-20	494,700	11.98	11.98	11.75	11.82	00:00:00
2013-09-23	435,000	11.79	11.92	11.71	11.77	00:00:00
2013-09-24	491,300	11.88	11.88	11.62	11.76	00:00:00
2013-09-25	668,100	11.75	11.94	11.75	11.88	00:00:00
2013-09-26	424,300	11.96	11.96	11.65	11.77	00:00:00
2013-09-27	393,800	11.81	11.83	11.64	11.65	00:00:00
2013-09-30	657,000	11.56	11.57	11.34	11.52	00:00:00
2013-10-01	685,800	12.01	12.01	11.67	12.01	00:00:00
2013-10-02	715,900	12.01	12.16	11.93	12.16	00:00:00
2013-10-03	326,200	12.20	12.26	12.11	12.20	00:00:00
2013-10-04	513,400	12.22	12.22	12.05	12.05	00:00:00
2013-10-07	347,900	12.00	12.22	11.94	12.20	00:00:00
2013-10-08	354,900	12.21	12.22	12.02	12.12	00:00:00
2013-10-09	462,200	12.11	12.18	11.90	12.11	00:00:00
2013-10-10	557,900	12.16	12.49	12.11	12.42	00:00:00
2013-10-11	763,500	12.86	12.98	12.29	12.86	00:00:00
2013-10-14	610,700	12.84	13.04	12.77	12.82	00:00:00
2013-10-15	1,161,000	13.08	13.40	13.01	13.19	00:00:00
2013-10-16	550,000	13.15	13.20	12.88	13.06	00:00:00
2013-10-17	348,100	13.09	13.09	12.90	12.98	00:00:00
2013-10-18	562,200	12.98	13.15	12.81	13.15	00:00:00
2013-10-21	742,000	13.17	13.40	13.15	13.31	00:00:00
2013-10-22	1,397,500	12.86	13.38	12.74	13.37	00:00:00
2013-10-23	442,900	13.23	13.34	12.92	13.07	00:00:00
2013-10-24	354,800	13.16	13.22	12.93	13.22	00:00:00
2013-10-25	378,900	13.13	13.13	12.83	12.90	00:00:00
2013-10-28	360,400	12.94	13.01	12.62	12.75	00:00:00
2013-10-29	454,100	12.58	12.80	12.58	12.79	00:00:00
2013-10-30	320,100	12.82	12.88	12.56	12.58	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 > >>