|
 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 | | 2014-04-16 | 727,000 | 12.83 | 12.91 | 12.73 | 12.87 | 00:00:00 | | 2014-04-17 | 546,800 | 12.81 | 13.02 | 12.75 | 12.98 | 00:00:00 | | 2014-04-18 | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 00:00:00 | | 2014-04-21 | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 00:00:00 | | 2014-04-22 | 793,200 | 13.05 | 13.35 | 12.83 | 13.25 | 00:00:00 | | 2014-04-23 | 586,700 | 13.19 | 13.19 | 13.05 | 13.09 | 00:00:00 | | 2014-04-24 | 628,100 | 13.21 | 13.21 | 12.82 | 12.98 | 00:00:00 | | 2014-04-25 | 550,300 | 12.97 | 12.99 | 12.66 | 12.71 | 00:00:00 | | 2014-04-28 | 1,499,100 | 12.75 | 13.12 | 12.75 | 12.98 | 00:00:00 | | 2014-04-29 | 937,100 | 13.02 | 13.14 | 12.90 | 12.99 | 00:00:00 | | 2014-04-30 | 615,300 | 12.99 | 12.99 | 12.77 | 12.77 | 00:00:00 | | 2014-05-01 | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 00:00:00 | | 2014-05-02 | 726,600 | 12.79 | 12.96 | 12.73 | 12.90 | 00:00:00 | | 2014-05-05 | 676,800 | 12.84 | 12.96 | 12.65 | 12.95 | 00:00:00 | | 2014-05-06 | 1,204,500 | 13.00 | 13.25 | 12.90 | 13.18 | 00:00:00 | | 2014-05-07 | 1,024,800 | 13.13 | 13.28 | 12.94 | 13.09 | 00:00:00 | | 2014-05-08 | 855,200 | 13.11 | 13.45 | 12.99 | 13.36 | 00:00:00 | | 2014-05-09 | 724,700 | 13.38 | 13.45 | 12.73 | 12.83 | 00:00:00 | | 2014-05-12 | 650,000 | 12.86 | 12.99 | 12.68 | 12.70 | 00:00:00 | | 2014-05-13 | 1,928,600 | 12.76 | 12.86 | 12.45 | 12.68 | 00:00:00 | | 2014-05-14 | 634,600 | 12.71 | 12.80 | 12.41 | 12.48 | 00:00:00 | | 2014-05-15 | 1,302,800 | 12.47 | 12.68 | 11.75 | 11.76 | 00:00:00 | | 2014-05-16 | 1,069,800 | 11.83 | 11.87 | 11.53 | 11.76 | 00:00:00 | | 2014-05-19 | 823,700 | 11.68 | 11.94 | 11.42 | 11.80 | 00:00:00 | | 2014-05-20 | 665,300 | 11.87 | 11.91 | 11.68 | 11.79 | 00:00:00 | | 2014-05-21 | 919,500 | 11.70 | 12.02 | 11.67 | 11.89 | 00:00:00 | | 2014-05-22 | 850,900 | 11.97 | 12.19 | 11.83 | 12.13 | 00:00:00 | | 2014-05-23 | 856,200 | 12.11 | 12.49 | 12.03 | 12.47 | 00:00:00 | | 2014-05-26 | 1,247,100 | 12.68 | 12.92 | 12.48 | 12.58 | 00:00:00 | | 2014-05-27 | 734,800 | 12.58 | 12.82 | 12.54 | 12.57 | 00:00:00 | | 2014-05-28 | 434,100 | 12.60 | 12.75 | 12.51 | 12.60 | 00:00:00 | | 2014-05-29 | 449,600 | 12.64 | 12.77 | 12.57 | 12.68 | 00:00:00 | | 2014-05-30 | 493,100 | 12.72 | 12.85 | 12.67 | 12.76 | 00:00:00 | | 2014-06-02 | 497,400 | 12.84 | 12.92 | 12.71 | 12.87 | 00:00:00 | | 2014-06-03 | 493,800 | 13.01 | 13.04 | 12.85 | 12.92 | 00:00:00 | | 2014-06-04 | 614,600 | 12.88 | 13.02 | 12.74 | 12.80 | 00:00:00 | | 2014-06-05 | 533,900 | 12.80 | 12.98 | 12.78 | 12.92 | 00:00:00 | | 2014-06-06 | 668,600 | 12.98 | 13.27 | 12.88 | 13.25 | 00:00:00 | | 2014-06-09 | 485,200 | 13.27 | 13.38 | 13.16 | 13.38 | 00:00:00 | | 2014-06-10 | 409,600 | 13.38 | 13.44 | 13.25 | 13.36 | 00:00:00 | | 2014-06-11 | 600,400 | 13.35 | 13.45 | 13.13 | 13.43 | 00:00:00 | | 2014-06-12 | 428,700 | 13.41 | 13.44 | 13.25 | 13.34 | 00:00:00 | | 2014-06-13 | 514,500 | 13.30 | 13.36 | 13.08 | 13.34 | 00:00:00 | | 2014-06-16 | 533,300 | 13.21 | 13.36 | 13.10 | 13.20 | 00:00:00 | | 2014-06-17 | 680,200 | 13.20 | 13.30 | 13.11 | 13.20 | 00:00:00 | | 2014-06-18 | 631,000 | 13.19 | 13.35 | 13.16 | 13.26 | 00:00:00 | | 2014-06-19 | 549,600 | 13.40 | 13.44 | 13.29 | 13.33 | 00:00:00 | | 2014-06-20 | 620,200 | 13.41 | 13.41 | 13.18 | 13.29 | 00:00:00 | | 2014-06-23 | 557,600 | 13.29 | 13.35 | 13.03 | 13.12 | 00:00:00 | | 2014-06-24 | 617,000 | 13.11 | 13.11 | 12.81 | 12.86 | 00:00:00 | | 2014-06-25 | 1,291,400 | 12.80 | 12.80 | 12.43 | 12.52 | 00:00:00 | | 2014-06-26 | 428,200 | 12.53 | 12.70 | 12.46 | 12.66 | 00:00:00 | | 2014-06-27 | 388,200 | 12.70 | 12.77 | 12.60 | 12.65 | 00:00:00 | | 2014-06-30 | 673,000 | 12.65 | 12.71 | 12.25 | 12.29 | 00:00:00 | | 2014-07-01 | 592,800 | 12.26 | 12.54 | 12.17 | 12.49 | 00:00:00 | | 2014-07-02 | 926,800 | 12.46 | 12.91 | 12.41 | 12.74 | 00:00:00 | | 2014-07-03 | 644,000 | 12.76 | 13.05 | 12.71 | 13.05 | 00:00:00 | | 2014-07-04 | 722,900 | 13.08 | 13.27 | 12.83 | 12.83 | 00:00:00 | | 2014-07-07 | 601,200 | 12.83 | 12.99 | 12.58 | 12.58 | 00:00:00 | | 2014-07-08 | 981,300 | 12.84 | 12.98 | 12.50 | 12.50 | 00:00:00 | | 2014-07-09 | 798,700 | 12.65 | 12.73 | 12.43 | 12.56 | 00:00:00 | | 2014-07-10 | 590,500 | 12.54 | 12.55 | 12.16 | 12.25 | 00:00:00 | | 2014-07-11 | 983,200 | 12.40 | 12.67 | 12.25 | 12.28 | 00:00:00 | | 2014-07-14 | 540,900 | 12.36 | 12.52 | 12.24 | 12.40 | 00:00:00 | | 2014-07-15 | 679,000 | 12.37 | 12.39 | 12.01 | 12.06 | 00:00:00 | | 2014-07-16 | 464,100 | 12.09 | 12.42 | 12.09 | 12.37 | 00:00:00 | | 2014-07-17 | 677,200 | 12.60 | 12.67 | 12.40 | 12.41 | 00:00:00 | | 2014-07-18 | 525,000 | 12.36 | 12.47 | 12.15 | 12.39 | 00:00:00 | | 2014-07-21 | 488,000 | 12.36 | 12.38 | 12.21 | 12.31 | 00:00:00 | | 2014-07-22 | 378,000 | 12.35 | 12.48 | 12.26 | 12.30 | 00:00:00 | | 2014-07-23 | 1,114,700 | 12.35 | 12.81 | 12.33 | 12.68 | 00:00:00 | | 2014-07-24 | 601,800 | 12.63 | 12.89 | 12.56 | 12.88 | 00:00:00 | | 2014-07-25 | 557,100 | 12.88 | 12.93 | 12.58 | 12.65 | 00:00:00 | | 2014-07-28 | 840,800 | 12.72 | 12.76 | 12.39 | 12.54 | 00:00:00 | | 2014-07-29 | 810,700 | 12.59 | 12.88 | 12.56 | 12.72 | 00:00:00 | | 2014-07-30 | 383,400 | 12.69 | 12.70 | 12.51 | 12.55 | 00:00:00 | | 2014-07-31 | 829,900 | 12.67 | 12.67 | 12.01 | 12.15 | 00:00:00 | | 2014-08-01 | 1,163,100 | 12.15 | 12.15 | 11.61 | 11.78 | 00:00:00 | | 2014-08-04 | 764,400 | 11.84 | 11.90 | 11.53 | 11.70 | 00:00:00 | | 2014-08-05 | 799,600 | 11.72 | 11.75 | 11.31 | 11.33 | 00:00:00 | | 2014-08-06 | 1,427,100 | 11.30 | 11.36 | 10.81 | 10.92 | 00:00:00 | | 2014-08-07 | 1,012,400 | 10.95 | 11.01 | 10.58 | 10.60 | 00:00:00 | | 2014-08-08 | 1,003,000 | 10.61 | 10.73 | 10.53 | 10.65 | 00:00:00 | | 2014-08-11 | 738,800 | 10.71 | 11.07 | 10.65 | 11.00 | 00:00:00 | | 2014-08-12 | 558,200 | 11.02 | 11.12 | 10.79 | 10.88 | 00:00:00 | | 2014-08-13 | 615,400 | 11.00 | 11.04 | 10.75 | 10.76 | 00:00:00 | | 2014-08-14 | 761,900 | 10.85 | 11.18 | 10.85 | 11.08 | 00:00:00 | | 2014-08-15 | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 00:00:00 | | 2014-08-18 | 682,200 | 11.15 | 11.39 | 11.15 | 11.33 | 00:00:00 | | 2014-08-19 | 687,700 | 11.32 | 11.50 | 11.19 | 11.45 | 00:00:00 | | 2014-08-20 | 553,900 | 11.40 | 11.48 | 11.33 | 11.40 | 00:00:00 | | 2014-08-21 | 439,500 | 11.48 | 11.58 | 11.39 | 11.55 | 00:00:00 | | 2014-08-22 | 448,400 | 11.55 | 11.57 | 11.37 | 11.39 | 00:00:00 | | 2014-08-25 | 332,900 | 11.54 | 11.54 | 11.39 | 11.52 | 00:00:00 | | 2014-08-26 | 693,000 | 11.51 | 11.84 | 11.42 | 11.82 | 00:00:00 | | 2014-08-27 | 866,400 | 11.73 | 12.03 | 11.71 | 12.03 | 00:00:00 | | 2014-08-28 | 1,039,300 | 11.99 | 11.99 | 11.57 | 11.57 | 00:00:00 | | 2014-08-29 | 591,400 | 11.57 | 11.70 | 11.47 | 11.53 | 00:00:00 | | 2014-09-01 | 295,300 | 11.62 | 11.67 | 11.43 | 11.46 | 00:00:00 | | 2014-09-02 | 315,400 | 11.47 | 11.62 | 11.47 | 11.59 | 00:00:00 | | 2014-09-03 | 1,405,900 | 11.59 | 11.90 | 11.56 | 11.81 | 00:00:00 | | 2014-09-04 | 872,300 | 11.68 | 11.97 | 11.61 | 11.95 | 00:00:00 | | 2014-09-05 | 546,700 | 11.87 | 12.10 | 11.83 | 12.05 | 00:00:00 | | 2014-09-08 | 333,700 | 12.12 | 12.12 | 11.80 | 11.86 | 00:00:00 | | 2014-09-09 | 287,600 | 11.89 | 11.95 | 11.74 | 11.77 | 00:00:00 | | 2014-09-10 | 361,400 | 11.76 | 11.76 | 11.54 | 11.65 | 00:00:00 | | 2014-09-11 | 359,700 | 11.63 | 11.72 | 11.46 | 11.55 | 00:00:00 | | 2014-09-12 | 469,100 | 11.61 | 11.84 | 11.60 | 11.79 | 00:00:00 | | 2014-09-15 | 778,700 | 11.70 | 11.79 | 11.27 | 11.34 | 00:00:00 | | 2014-09-16 | 678,700 | 11.43 | 11.44 | 11.04 | 11.11 | 00:00:00 | | 2014-09-17 | 669,200 | 11.20 | 11.29 | 11.11 | 11.24 | 00:00:00 | | 2014-09-18 | 604,800 | 11.32 | 11.32 | 11.13 | 11.17 | 00:00:00 | | 2014-09-19 | 981,500 | 11.25 | 11.27 | 11.04 | 11.15 | 00:00:00 | | 2014-09-22 | 1,350,700 | 11.09 | 11.34 | 11.00 | 11.20 | 00:00:00 | | 2014-09-23 | 1,442,600 | 11.13 | 11.21 | 11.09 | 11.13 | 00:00:00 | | 2014-09-24 | 1,465,400 | 11.10 | 11.15 | 10.73 | 10.83 | 00:00:00 | | 2014-09-25 | 1,811,300 | 10.87 | 10.91 | 10.22 | 10.34 | 00:00:00 | | 2014-09-26 | 1,387,200 | 10.35 | 10.46 | 10.03 | 10.41 | 00:00:00 | | 2014-09-29 | 870,500 | 10.50 | 10.62 | 10.36 | 10.40 | 00:00:00 | | 2014-09-30 | 1,601,500 | 10.45 | 10.84 | 10.39 | 10.81 | 00:00:00 | | 2014-10-01 | 1,530,700 | 10.72 | 10.95 | 10.68 | 10.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
