|
 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 | | 2015-03-18 | 1,773,200 | 13.06 | 13.54 | 12.76 | 13.28 | 00:00:00 | | 2015-03-19 | 1,321,300 | 13.24 | 13.49 | 13.13 | 13.29 | 00:00:00 | | 2015-03-20 | 2,775,600 | 13.38 | 13.53 | 13.11 | 13.45 | 00:00:00 | | 2015-03-23 | 1,234,100 | 13.49 | 13.51 | 13.26 | 13.43 | 00:00:00 | | 2015-03-24 | 1,705,000 | 13.46 | 13.70 | 13.40 | 13.67 | 00:00:00 | | 2015-03-25 | 956,000 | 13.67 | 13.74 | 13.45 | 13.47 | 00:00:00 | | 2015-03-26 | 1,283,000 | 13.40 | 13.43 | 13.02 | 13.28 | 00:00:00 | | 2015-03-27 | 1,019,500 | 13.31 | 13.40 | 13.08 | 13.23 | 00:00:00 | | 2015-03-30 | 964,200 | 13.27 | 13.55 | 13.24 | 13.55 | 00:00:00 | | 2015-03-31 | 1,950,600 | 13.67 | 13.97 | 13.65 | 13.95 | 00:00:00 | | 2015-04-01 | 2,967,600 | 13.68 | 13.87 | 13.51 | 13.79 | 00:00:00 | | 2015-04-02 | 621,200 | 13.79 | 13.83 | 13.62 | 13.76 | 00:00:00 | | 2015-04-03 | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 00:00:00 | | 2015-04-06 | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 00:00:00 | | 2015-04-07 | 963,300 | 13.82 | 13.92 | 13.78 | 13.88 | 00:00:00 | | 2015-04-08 | 1,345,700 | 13.90 | 14.01 | 13.80 | 14.01 | 00:00:00 | | 2015-04-09 | 1,249,700 | 14.08 | 14.37 | 14.07 | 14.35 | 00:00:00 | | 2015-04-10 | 1,886,400 | 14.35 | 14.50 | 14.20 | 14.45 | 00:00:00 | | 2015-04-13 | 1,201,200 | 14.48 | 14.67 | 14.35 | 14.55 | 00:00:00 | | 2015-04-14 | 1,662,400 | 14.46 | 14.62 | 14.26 | 14.36 | 00:00:00 | | 2015-04-15 | 1,618,100 | 14.42 | 14.80 | 14.38 | 14.52 | 00:00:00 | | 2015-04-16 | 1,225,700 | 14.51 | 14.55 | 13.96 | 13.99 | 00:00:00 | | 2015-04-17 | 1,094,600 | 13.99 | 14.09 | 13.58 | 13.62 | 00:00:00 | | 2015-04-20 | 1,985,400 | 13.84 | 14.28 | 13.71 | 14.25 | 00:00:00 | | 2015-04-21 | 1,966,400 | 14.37 | 14.41 | 13.88 | 14.30 | 00:00:00 | | 2015-04-22 | 1,184,000 | 14.36 | 14.44 | 14.02 | 14.11 | 00:00:00 | | 2015-04-23 | 1,843,400 | 14.66 | 14.71 | 14.27 | 14.38 | 00:00:00 | | 2015-04-24 | 1,945,900 | 14.49 | 14.61 | 14.38 | 14.42 | 00:00:00 | | 2015-04-27 | 908,400 | 14.53 | 14.69 | 14.21 | 14.59 | 00:00:00 | | 2015-04-28 | 1,768,600 | 14.68 | 14.91 | 14.41 | 14.74 | 00:00:00 | | 2015-04-29 | 1,425,600 | 14.80 | 14.80 | 14.17 | 14.34 | 00:00:00 | | 2015-04-30 | 1,117,500 | 14.23 | 14.49 | 14.12 | 14.43 | 00:00:00 | | 2015-05-01 | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 00:00:00 | | 2015-05-04 | 1,250,600 | 14.32 | 14.67 | 14.11 | 14.63 | 00:00:00 | | 2015-05-05 | 1,003,600 | 14.54 | 14.75 | 14.47 | 14.50 | 00:00:00 | | 2015-05-06 | 1,502,900 | 14.45 | 14.62 | 13.99 | 14.08 | 00:00:00 | | 2015-05-07 | 1,804,400 | 14.00 | 14.25 | 13.83 | 14.25 | 00:00:00 | | 2015-05-08 | 1,222,200 | 14.41 | 14.54 | 14.22 | 14.49 | 00:00:00 | | 2015-05-11 | 826,100 | 14.39 | 14.66 | 14.32 | 14.35 | 00:00:00 | | 2015-05-12 | 1,597,400 | 14.18 | 14.21 | 13.87 | 13.96 | 00:00:00 | | 2015-05-13 | 920,100 | 14.06 | 14.48 | 14.01 | 14.33 | 00:00:00 | | 2015-05-14 | 763,800 | 14.22 | 14.53 | 14.18 | 14.40 | 00:00:00 | | 2015-05-15 | 1,366,300 | 14.52 | 14.85 | 14.35 | 14.72 | 00:00:00 | | 2015-05-18 | 700,500 | 14.70 | 14.70 | 14.35 | 14.38 | 00:00:00 | | 2015-05-19 | 526,800 | 14.50 | 14.58 | 14.43 | 14.49 | 00:00:00 | | 2015-05-20 | 587,000 | 14.54 | 14.54 | 14.31 | 14.49 | 00:00:00 | | 2015-05-21 | 819,000 | 14.47 | 14.63 | 14.28 | 14.63 | 00:00:00 | | 2015-05-22 | 262,700 | 14.55 | 14.69 | 14.46 | 14.56 | 00:00:00 | | 2015-05-25 | 724,000 | 14.48 | 14.48 | 14.03 | 14.18 | 00:00:00 | | 2015-05-26 | 1,049,800 | 14.16 | 14.26 | 13.85 | 14.04 | 00:00:00 | | 2015-05-27 | 1,796,900 | 14.02 | 14.28 | 13.71 | 14.28 | 00:00:00 | | 2015-05-28 | 934,300 | 14.26 | 14.45 | 14.08 | 14.25 | 00:00:00 | | 2015-05-29 | 967,100 | 14.29 | 14.33 | 13.93 | 13.93 | 00:00:00 | | 2015-06-01 | 1,052,700 | 14.26 | 14.30 | 14.00 | 14.05 | 00:00:00 | | 2015-06-02 | 905,800 | 14.07 | 14.10 | 13.84 | 13.89 | 00:00:00 | | 2015-06-03 | 1,522,800 | 13.83 | 14.10 | 13.73 | 13.86 | 00:00:00 | | 2015-06-04 | 955,300 | 13.83 | 13.85 | 13.50 | 13.66 | 00:00:00 | | 2015-06-05 | 1,568,900 | 13.57 | 13.61 | 12.97 | 13.30 | 00:00:00 | | 2015-06-08 | 603,500 | 13.31 | 13.36 | 13.14 | 13.24 | 00:00:00 | | 2015-06-09 | 1,223,700 | 13.16 | 13.33 | 12.89 | 13.21 | 00:00:00 | | 2015-06-10 | 1,107,100 | 13.15 | 13.18 | 13.01 | 13.14 | 00:00:00 | | 2015-06-11 | 2,072,800 | 13.08 | 13.19 | 12.93 | 13.14 | 00:00:00 | | 2015-06-12 | 1,441,400 | 13.08 | 13.13 | 12.73 | 12.95 | 00:00:00 | | 2015-06-15 | 1,200,500 | 12.78 | 12.87 | 12.73 | 12.77 | 00:00:00 | | 2015-06-16 | 898,300 | 12.70 | 12.79 | 12.48 | 12.70 | 00:00:00 | | 2015-06-17 | 706,800 | 12.68 | 12.85 | 12.52 | 12.52 | 00:00:00 | | 2015-06-18 | 1,321,500 | 12.51 | 12.70 | 12.20 | 12.70 | 00:00:00 | | 2015-06-19 | 1,640,100 | 12.64 | 12.88 | 12.61 | 12.77 | 00:00:00 | | 2015-06-22 | 1,403,200 | 13.05 | 13.19 | 12.85 | 13.19 | 00:00:00 | | 2015-06-23 | 1,079,700 | 13.29 | 13.35 | 13.03 | 13.07 | 00:00:00 | | 2015-06-24 | 921,500 | 13.05 | 13.10 | 12.76 | 12.82 | 00:00:00 | | 2015-06-25 | 794,500 | 12.73 | 12.99 | 12.69 | 12.84 | 00:00:00 | | 2015-06-26 | 700,400 | 12.79 | 13.09 | 12.72 | 13.04 | 00:00:00 | | 2015-06-29 | 1,510,400 | 12.38 | 12.63 | 12.15 | 12.29 | 00:00:00 | | 2015-06-30 | 2,340,300 | 12.54 | 13.01 | 12.51 | 12.77 | 00:00:00 | | 2015-07-01 | 1,670,600 | 12.95 | 13.25 | 12.84 | 13.12 | 00:00:00 | | 2015-07-02 | 1,173,200 | 13.13 | 13.16 | 12.95 | 13.05 | 00:00:00 | | 2015-07-03 | 482,200 | 13.01 | 13.10 | 12.77 | 12.97 | 00:00:00 | | 2015-07-06 | 730,900 | 12.68 | 12.77 | 12.45 | 12.60 | 00:00:00 | | 2015-07-07 | 1,334,900 | 12.65 | 12.77 | 12.02 | 12.07 | 00:00:00 | | 2015-07-08 | 1,153,700 | 12.09 | 12.60 | 12.09 | 12.60 | 00:00:00 | | 2015-07-09 | 1,071,100 | 12.69 | 13.04 | 12.61 | 12.90 | 00:00:00 | | 2015-07-10 | 985,500 | 13.16 | 13.39 | 13.06 | 13.37 | 00:00:00 | | 2015-07-13 | 940,100 | 13.47 | 13.74 | 13.35 | 13.72 | 00:00:00 | | 2015-07-14 | 1,878,200 | 13.70 | 13.85 | 13.50 | 13.55 | 00:00:00 | | 2015-07-15 | 1,076,000 | 13.60 | 14.00 | 13.49 | 13.90 | 00:00:00 | | 2015-07-16 | 824,200 | 14.00 | 14.15 | 13.91 | 14.04 | 00:00:00 | | 2015-07-17 | 486,400 | 14.18 | 14.24 | 13.96 | 13.99 | 00:00:00 | | 2015-07-20 | 951,100 | 13.99 | 14.21 | 13.93 | 13.99 | 00:00:00 | | 2015-07-21 | 1,506,400 | 14.12 | 14.35 | 14.09 | 14.11 | 00:00:00 | | 2015-07-22 | 1,103,000 | 14.05 | 14.51 | 14.01 | 14.50 | 00:00:00 | | 2015-07-23 | 2,179,700 | 14.72 | 15.31 | 14.50 | 14.54 | 00:00:00 | | 2015-07-24 | 1,218,600 | 14.52 | 14.89 | 14.50 | 14.56 | 00:00:00 | | 2015-07-27 | 1,742,500 | 14.50 | 14.55 | 14.10 | 14.12 | 00:00:00 | | 2015-07-28 | 1,346,300 | 14.21 | 14.73 | 14.20 | 14.58 | 00:00:00 | | 2015-07-29 | 4,818,600 | 15.89 | 15.95 | 15.27 | 15.48 | 00:00:00 | | 2015-07-30 | 2,451,600 | 15.63 | 15.75 | 15.55 | 15.63 | 00:00:00 | | 2015-07-31 | 1,811,700 | 15.68 | 15.68 | 15.18 | 15.55 | 00:00:00 | | 2015-08-03 | 1,207,300 | 15.58 | 15.96 | 15.53 | 15.81 | 00:00:00 | | 2015-08-04 | 2,030,300 | 15.74 | 15.88 | 15.32 | 15.78 | 00:00:00 | | 2015-08-05 | 2,513,300 | 15.95 | 16.30 | 15.78 | 15.91 | 00:00:00 | | 2015-08-06 | 1,064,600 | 15.94 | 16.16 | 15.92 | 15.92 | 00:00:00 | | 2015-08-07 | 764,200 | 15.97 | 16.03 | 15.84 | 15.90 | 00:00:00 | | 2015-08-10 | 746,600 | 16.00 | 16.10 | 15.75 | 16.05 | 00:00:00 | | 2015-08-11 | 944,000 | 16.05 | 16.28 | 15.98 | 16.05 | 00:00:00 | | 2015-08-12 | 1,707,000 | 15.91 | 16.05 | 15.27 | 15.37 | 00:00:00 | | 2015-08-13 | 1,529,000 | 15.66 | 16.20 | 15.66 | 16.15 | 00:00:00 | | 2015-08-14 | 793,600 | 16.15 | 16.29 | 16.06 | 16.18 | 00:00:00 | | 2015-08-17 | 1,037,100 | 16.25 | 16.50 | 16.20 | 16.45 | 00:00:00 | | 2015-08-18 | 883,400 | 16.34 | 16.47 | 16.22 | 16.43 | 00:00:00 | | 2015-08-19 | 1,379,600 | 16.34 | 16.48 | 16.23 | 16.27 | 00:00:00 | | 2015-08-20 | 1,604,400 | 16.24 | 16.28 | 15.51 | 15.65 | 00:00:00 | | 2015-08-21 | 2,242,600 | 15.40 | 15.92 | 15.01 | 15.06 | 00:00:00 | | 2015-08-24 | 2,521,900 | 14.60 | 14.69 | 13.57 | 14.10 | 00:00:00 | | 2015-08-25 | 1,854,900 | 14.30 | 15.00 | 14.16 | 14.95 | 00:00:00 | | 2015-08-26 | 1,051,700 | 14.70 | 15.26 | 14.44 | 14.98 | 00:00:00 | | 2015-08-27 | 1,069,500 | 15.31 | 15.44 | 15.17 | 15.23 | 00:00:00 | | 2015-08-28 | 720,200 | 15.29 | 15.30 | 14.97 | 15.12 | 00:00:00 | | 2015-08-31 | 792,400 | 15.04 | 15.24 | 14.84 | 15.19 | 00:00:00 | | 2015-09-01 | 1,027,800 | 14.97 | 15.10 | 14.71 | 14.75 | 00:00:00 | | 2015-09-02 | 1,982,300 | 14.84 | 15.23 | 14.67 | 14.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
