|
 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 | | 2014-10-01 | 1,530,700 | 10.72 | 10.95 | 10.68 | 10.86 | 00:00:00 | | 2014-10-02 | 1,170,300 | 10.88 | 10.89 | 10.47 | 10.50 | 00:00:00 | | 2014-10-03 | 592,600 | 10.53 | 10.64 | 10.40 | 10.55 | 00:00:00 | | 2014-10-06 | 813,300 | 10.64 | 10.80 | 10.53 | 10.58 | 00:00:00 | | 2014-10-07 | 998,300 | 10.60 | 10.62 | 10.30 | 10.30 | 00:00:00 | | 2014-10-08 | 1,697,000 | 10.30 | 10.62 | 10.17 | 10.24 | 00:00:00 | | 2014-10-09 | 1,386,600 | 10.36 | 10.45 | 10.19 | 10.23 | 00:00:00 | | 2014-10-10 | 1,477,300 | 10.20 | 10.27 | 9.99 | 10.14 | 00:00:00 | | 2014-10-13 | 1,081,300 | 10.05 | 10.43 | 10.02 | 10.21 | 00:00:00 | | 2014-10-14 | 1,323,200 | 10.16 | 10.36 | 9.98 | 10.32 | 00:00:00 | | 2014-10-15 | 1,630,000 | 10.26 | 10.42 | 9.80 | 9.85 | 00:00:00 | | 2014-10-16 | 2,674,300 | 9.94 | 9.98 | 9.45 | 9.66 | 00:00:00 | | 2014-10-17 | 2,546,300 | 9.68 | 10.27 | 9.60 | 10.26 | 00:00:00 | | 2014-10-20 | 1,500,400 | 10.22 | 10.46 | 10.16 | 10.28 | 00:00:00 | | 2014-10-21 | 1,633,900 | 10.19 | 10.64 | 10.18 | 10.63 | 00:00:00 | | 2014-10-22 | 1,390,300 | 10.60 | 10.82 | 10.56 | 10.82 | 00:00:00 | | 2014-10-23 | 1,169,200 | 10.71 | 10.91 | 10.62 | 10.89 | 00:00:00 | | 2014-10-24 | 1,153,900 | 10.80 | 11.04 | 10.76 | 10.87 | 00:00:00 | | 2014-10-27 | 1,270,700 | 11.07 | 11.07 | 10.44 | 10.56 | 00:00:00 | | 2014-10-28 | 1,354,100 | 10.63 | 10.87 | 10.47 | 10.49 | 00:00:00 | | 2014-10-29 | 893,800 | 10.50 | 10.66 | 10.40 | 10.44 | 00:00:00 | | 2014-10-30 | 1,040,200 | 10.56 | 10.60 | 10.20 | 10.57 | 00:00:00 | | 2014-10-31 | 874,700 | 10.80 | 10.80 | 10.63 | 10.77 | 00:00:00 | | 2014-11-03 | 849,100 | 10.83 | 10.94 | 10.73 | 10.80 | 00:00:00 | | 2014-11-04 | 867,000 | 10.78 | 10.86 | 10.39 | 10.40 | 00:00:00 | | 2014-11-05 | 1,038,600 | 10.49 | 10.69 | 10.40 | 10.68 | 00:00:00 | | 2014-11-06 | 1,402,700 | 10.65 | 11.02 | 10.62 | 10.86 | 00:00:00 | | 2014-11-07 | 1,087,800 | 10.86 | 10.96 | 10.69 | 10.80 | 00:00:00 | | 2014-11-10 | 895,600 | 10.82 | 11.05 | 10.70 | 11.05 | 00:00:00 | | 2014-11-11 | 778,300 | 11.05 | 11.11 | 10.90 | 10.97 | 00:00:00 | | 2014-11-12 | 935,500 | 10.97 | 10.97 | 10.59 | 10.59 | 00:00:00 | | 2014-11-13 | 1,041,300 | 10.62 | 10.78 | 10.42 | 10.51 | 00:00:00 | | 2014-11-14 | 937,300 | 10.49 | 10.84 | 10.43 | 10.78 | 00:00:00 | | 2014-11-17 | 2,296,600 | 10.67 | 10.93 | 10.67 | 10.85 | 00:00:00 | | 2014-11-18 | 2,120,000 | 11.02 | 11.54 | 10.98 | 11.52 | 00:00:00 | | 2014-11-19 | 1,311,900 | 11.48 | 11.75 | 11.40 | 11.62 | 00:00:00 | | 2014-11-20 | 1,646,100 | 11.58 | 11.64 | 11.15 | 11.51 | 00:00:00 | | 2014-11-21 | 1,544,600 | 11.54 | 12.00 | 11.54 | 12.00 | 00:00:00 | | 2014-11-24 | 1,673,500 | 12.00 | 12.09 | 11.86 | 11.99 | 00:00:00 | | 2014-11-25 | 1,338,500 | 12.01 | 12.09 | 11.86 | 12.02 | 00:00:00 | | 2014-11-26 | 1,979,600 | 11.95 | 12.08 | 11.83 | 12.02 | 00:00:00 | | 2014-11-27 | 1,295,500 | 12.04 | 12.37 | 11.98 | 12.25 | 00:00:00 | | 2014-11-28 | 1,535,900 | 12.18 | 12.24 | 11.75 | 12.03 | 00:00:00 | | 2014-12-01 | 1,396,300 | 11.98 | 11.98 | 11.53 | 11.65 | 00:00:00 | | 2014-12-02 | 864,200 | 11.63 | 11.86 | 11.63 | 11.72 | 00:00:00 | | 2014-12-03 | 1,353,400 | 11.65 | 11.93 | 11.34 | 11.57 | 00:00:00 | | 2014-12-04 | 1,996,300 | 11.53 | 11.64 | 11.16 | 11.22 | 00:00:00 | | 2014-12-05 | 1,316,600 | 11.38 | 11.87 | 11.33 | 11.85 | 00:00:00 | | 2014-12-08 | 2,183,200 | 11.77 | 12.01 | 11.41 | 11.44 | 00:00:00 | | 2014-12-09 | 1,413,700 | 11.31 | 11.37 | 11.02 | 11.10 | 00:00:00 | | 2014-12-10 | 879,500 | 11.12 | 11.32 | 10.92 | 10.94 | 00:00:00 | | 2014-12-11 | 1,128,400 | 10.90 | 11.10 | 10.68 | 10.91 | 00:00:00 | | 2014-12-12 | 1,264,400 | 10.79 | 11.00 | 10.53 | 10.53 | 00:00:00 | | 2014-12-15 | 1,189,600 | 10.59 | 10.80 | 10.35 | 10.38 | 00:00:00 | | 2014-12-16 | 1,928,800 | 10.47 | 10.62 | 10.06 | 10.41 | 00:00:00 | | 2014-12-17 | 1,897,900 | 10.34 | 10.34 | 10.01 | 10.15 | 00:00:00 | | 2014-12-18 | 2,277,300 | 10.33 | 10.72 | 10.23 | 10.50 | 00:00:00 | | 2014-12-19 | 1,808,000 | 10.58 | 10.60 | 10.22 | 10.26 | 00:00:00 | | 2014-12-22 | 715,200 | 10.35 | 10.54 | 10.28 | 10.32 | 00:00:00 | | 2014-12-23 | 868,400 | 10.30 | 10.69 | 10.28 | 10.62 | 00:00:00 | | 2014-12-24 | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 00:00:00 | | 2014-12-25 | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 00:00:00 | | 2014-12-26 | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 00:00:00 | | 2014-12-29 | 655,300 | 10.63 | 10.71 | 10.29 | 10.48 | 00:00:00 | | 2014-12-30 | 505,000 | 10.53 | 10.61 | 10.42 | 10.51 | 00:00:00 | | 2014-12-31 | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 00:00:00 | | 2015-01-01 | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 00:00:00 | | 2015-01-02 | 700,400 | 10.56 | 10.69 | 10.42 | 10.50 | 00:00:00 | | 2015-01-05 | 1,226,500 | 10.45 | 10.65 | 9.97 | 9.97 | 00:00:00 | | 2015-01-06 | 1,709,900 | 10.06 | 10.07 | 9.75 | 9.75 | 00:00:00 | | 2015-01-07 | 2,468,500 | 9.77 | 10.32 | 9.76 | 10.05 | 00:00:00 | | 2015-01-08 | 1,332,600 | 10.20 | 10.36 | 10.06 | 10.27 | 00:00:00 | | 2015-01-09 | 1,089,200 | 10.19 | 10.45 | 9.91 | 10.01 | 00:00:00 | | 2015-01-12 | 682,400 | 10.14 | 10.20 | 9.91 | 10.08 | 00:00:00 | | 2015-01-13 | 1,041,300 | 10.07 | 10.24 | 9.91 | 10.11 | 00:00:00 | | 2015-01-14 | 2,776,700 | 10.02 | 10.05 | 9.63 | 9.63 | 00:00:00 | | 2015-01-15 | 2,056,100 | 9.73 | 9.80 | 9.50 | 9.70 | 00:00:00 | | 2015-01-16 | 1,255,600 | 9.63 | 9.85 | 9.63 | 9.80 | 00:00:00 | | 2015-01-19 | 914,600 | 9.81 | 9.99 | 9.81 | 9.97 | 00:00:00 | | 2015-01-20 | 987,900 | 9.97 | 10.18 | 9.97 | 10.11 | 00:00:00 | | 2015-01-21 | 1,259,400 | 10.08 | 10.15 | 9.84 | 9.98 | 00:00:00 | | 2015-01-22 | 1,979,200 | 9.96 | 10.35 | 9.91 | 10.35 | 00:00:00 | | 2015-01-23 | 1,772,600 | 10.35 | 10.76 | 10.35 | 10.60 | 00:00:00 | | 2015-01-26 | 1,744,100 | 10.50 | 10.74 | 10.38 | 10.68 | 00:00:00 | | 2015-01-27 | 1,337,300 | 10.73 | 10.84 | 10.45 | 10.49 | 00:00:00 | | 2015-01-28 | 1,301,900 | 10.63 | 10.65 | 10.27 | 10.41 | 00:00:00 | | 2015-01-29 | 1,336,200 | 10.36 | 10.66 | 10.26 | 10.66 | 00:00:00 | | 2015-01-30 | 1,345,600 | 10.67 | 10.91 | 10.64 | 10.88 | 00:00:00 | | 2015-02-02 | 2,096,700 | 10.95 | 11.33 | 10.94 | 11.21 | 00:00:00 | | 2015-02-03 | 1,766,000 | 11.26 | 11.61 | 11.26 | 11.61 | 00:00:00 | | 2015-02-04 | 1,526,000 | 11.62 | 11.99 | 11.46 | 11.98 | 00:00:00 | | 2015-02-05 | 1,321,000 | 11.85 | 11.89 | 11.55 | 11.71 | 00:00:00 | | 2015-02-06 | 1,209,000 | 11.73 | 11.90 | 11.41 | 11.53 | 00:00:00 | | 2015-02-09 | 888,300 | 11.43 | 11.64 | 11.32 | 11.52 | 00:00:00 | | 2015-02-10 | 1,104,000 | 11.55 | 11.74 | 11.36 | 11.51 | 00:00:00 | | 2015-02-11 | 1,123,700 | 11.49 | 11.51 | 11.22 | 11.26 | 00:00:00 | | 2015-02-12 | 2,122,000 | 11.30 | 12.07 | 11.27 | 11.90 | 00:00:00 | | 2015-02-13 | 1,045,500 | 11.90 | 12.02 | 11.65 | 11.65 | 00:00:00 | | 2015-02-16 | 2,300,100 | 11.67 | 12.34 | 11.62 | 12.26 | 00:00:00 | | 2015-02-17 | 2,253,500 | 12.14 | 12.81 | 12.10 | 12.71 | 00:00:00 | | 2015-02-18 | 2,267,600 | 12.78 | 13.10 | 12.53 | 12.61 | 00:00:00 | | 2015-02-19 | 1,507,500 | 12.63 | 12.66 | 12.31 | 12.45 | 00:00:00 | | 2015-02-20 | 1,080,900 | 12.36 | 12.79 | 12.36 | 12.72 | 00:00:00 | | 2015-02-23 | 1,138,100 | 12.78 | 12.85 | 12.50 | 12.62 | 00:00:00 | | 2015-02-24 | 1,523,000 | 12.64 | 12.81 | 12.55 | 12.60 | 00:00:00 | | 2015-02-25 | 781,200 | 12.60 | 12.66 | 12.47 | 12.58 | 00:00:00 | | 2015-02-26 | 500,400 | 12.53 | 12.61 | 12.49 | 12.60 | 00:00:00 | | 2015-02-27 | 496,400 | 12.60 | 12.70 | 12.53 | 12.62 | 00:00:00 | | 2015-03-02 | 1,827,500 | 12.62 | 12.83 | 12.30 | 12.31 | 00:00:00 | | 2015-03-03 | 1,922,400 | 12.38 | 12.54 | 12.21 | 12.37 | 00:00:00 | | 2015-03-04 | 1,279,300 | 12.37 | 12.39 | 12.13 | 12.32 | 00:00:00 | | 2015-03-05 | 1,620,600 | 12.36 | 12.75 | 12.36 | 12.70 | 00:00:00 | | 2015-03-06 | 1,357,800 | 12.73 | 12.97 | 12.72 | 12.88 | 00:00:00 | | 2015-03-09 | 1,389,600 | 12.78 | 12.92 | 12.68 | 12.74 | 00:00:00 | | 2015-03-10 | 1,431,500 | 12.76 | 12.85 | 12.35 | 12.54 | 00:00:00 | | 2015-03-11 | 1,087,700 | 12.60 | 12.81 | 12.60 | 12.68 | 00:00:00 | | 2015-03-12 | 796,800 | 12.73 | 12.88 | 12.73 | 12.81 | 00:00:00 | | 2015-03-13 | 1,284,200 | 12.90 | 13.08 | 12.84 | 13.07 | 00:00:00 | | 2015-03-16 | 1,651,400 | 13.11 | 13.32 | 13.00 | 13.29 | 00:00:00 | | 2015-03-17 | 1,845,700 | 13.28 | 13.39 | 13.03 | 13.03 | 00:00:00 | | 2015-03-18 | 1,773,200 | 13.06 | 13.54 | 12.76 | 13.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
