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
2016-02-17	1,522,300	12.55	13.08	12.31	12.94	00:00:00
2016-02-18	1,124,200	12.99	13.57	12.81	13.45	00:00:00
2016-02-19	817,000	13.57	13.60	13.21	13.47	00:00:00
2016-02-22	820,800	13.66	14.04	13.60	13.91	00:00:00
2016-02-23	602,100	13.76	14.02	13.44	13.46	00:00:00
2016-02-24	921,100	13.41	13.57	13.05	13.17	00:00:00
2016-02-25	637,100	13.35	13.70	13.29	13.58	00:00:00
2016-02-26	544,400	13.70	14.06	13.61	14.05	00:00:00
2016-02-29	703,600	13.95	14.21	13.78	14.09	00:00:00
2016-03-01	497,700	14.12	14.54	14.06	14.47	00:00:00
2016-03-02	862,900	14.55	14.74	14.16	14.31	00:00:00
2016-03-03	584,100	14.42	14.42	14.09	14.33	00:00:00
2016-03-04	620,100	14.43	14.45	14.15	14.38	00:00:00
2016-03-07	479,400	14.34	14.36	14.10	14.31	00:00:00
2016-03-08	1,677,300	14.30	14.96	14.14	14.76	00:00:00
2016-03-09	901,400	14.71	15.10	14.43	14.55	00:00:00
2016-03-10	988,300	14.56	15.23	14.30	14.51	00:00:00
2016-03-11	758,800	14.70	15.10	14.70	15.01	00:00:00
2016-03-14	1,000,700	15.10	15.49	15.08	15.46	00:00:00
2016-03-15	884,300	15.31	15.37	14.86	14.91	00:00:00
2016-03-16	648,000	14.92	15.13	14.78	14.88	00:00:00
2016-03-17	657,500	15.07	15.19	14.62	14.98	00:00:00
2016-03-18	731,800	14.96	15.09	14.71	15.01	00:00:00
2016-03-21	801,500	14.91	15.44	14.91	15.13	00:00:00
2016-03-22	681,200	15.02	15.13	14.75	15.10	00:00:00
2016-03-23	984,400	15.19	15.55	14.97	15.06	00:00:00
2016-03-24	1,118,300	15.01	15.02	14.34	14.57	00:00:00
2016-03-25	0	14.57	14.57	14.57	14.57	00:00:00
2016-03-28	0	14.57	14.57	14.57	14.57	00:00:00
2016-03-29	837,400	14.58	15.25	14.56	15.22	00:00:00
2016-03-30	645,400	15.34	15.48	15.23	15.39	00:00:00
2016-03-31	612,900	15.30	15.37	15.16	15.19	00:00:00
2016-04-01	638,400	15.07	15.41	15.02	15.33	00:00:00
2016-04-04	604,900	15.50	15.54	14.97	15.04	00:00:00
2016-04-05	696,400	14.83	15.24	14.81	15.14	00:00:00
2016-04-06	576,500	15.40	15.41	15.06	15.25	00:00:00
2016-04-07	901,600	15.30	15.35	14.90	14.98	00:00:00
2016-04-08	857,200	15.12	15.83	15.07	15.51	00:00:00
2016-04-11	544,300	15.43	15.69	15.32	15.61	00:00:00
2016-04-12	853,900	15.58	15.71	15.18	15.62	00:00:00
2016-04-13	1,044,700	15.80	15.90	15.40	15.68	00:00:00
2016-04-14	1,029,200	15.75	16.12	15.51	16.12	00:00:00
2016-04-15	865,400	16.11	16.15	15.82	15.96	00:00:00
2016-04-18	789,400	15.77	16.16	15.68	16.10	00:00:00
2016-04-19	1,449,300	16.24	16.75	16.17	16.75	00:00:00
2016-04-20	1,114,800	16.65	17.00	16.57	16.94	00:00:00
2016-04-21	1,082,200	16.99	17.09	16.80	17.03	00:00:00
2016-04-22	836,900	17.03	17.06	16.57	16.72	00:00:00
2016-04-25	691,600	16.56	16.72	16.23	16.54	00:00:00
2016-04-26	1,055,000	16.67	16.96	16.52	16.54	00:00:00
2016-04-27	357,400	16.50	16.71	16.40	16.65	00:00:00
2016-04-28	515,200	16.51	16.81	16.51	16.74	00:00:00
2016-04-29	659,600	16.51	16.86	16.47	16.54	00:00:00
2016-05-02	300,900	16.69	16.70	16.41	16.55	00:00:00
2016-05-03	576,200	16.48	16.58	16.28	16.39	00:00:00
2016-05-04	904,500	16.30	16.81	16.30	16.43	00:00:00
2016-05-05	510,800	16.50	16.53	16.03	16.31	00:00:00
2016-05-06	1,062,300	16.30	16.67	16.08	16.18	00:00:00
2016-05-09	654,400	16.45	16.64	16.09	16.22	00:00:00
2016-05-10	936,400	16.41	16.85	16.35	16.85	00:00:00
2016-05-11	758,200	16.84	16.96	16.70	16.88	00:00:00
2016-05-12	729,500	16.80	16.95	16.60	16.60	00:00:00
2016-05-13	660,000	16.48	16.93	16.27	16.64	00:00:00
2016-05-16	518,200	16.48	17.12	16.48	17.03	00:00:00
2016-05-17	709,700	17.13	17.18	16.80	16.98	00:00:00
2016-05-18	1,102,500	16.81	17.34	16.76	17.15	00:00:00
2016-05-19	761,800	17.00	17.35	16.96	17.19	00:00:00
2016-05-20	692,700	17.31	17.40	17.05	17.31	00:00:00
2016-05-23	689,000	17.35	17.48	17.10	17.26	00:00:00
2016-05-24	613,000	17.15	17.56	17.15	17.49	00:00:00
2016-05-25	980,400	17.65	17.98	17.62	17.76	00:00:00
2016-05-26	552,000	17.70	17.88	17.62	17.85	00:00:00
2016-05-27	710,200	17.76	18.23	17.76	18.22	00:00:00
2016-05-30	636,300	18.30	18.38	18.01	18.20	00:00:00
2016-05-31	535,700	18.14	18.26	17.86	17.86	00:00:00
2016-06-01	443,800	17.87	18.17	17.73	17.92	00:00:00
2016-06-02	358,300	17.92	18.00	17.69	17.86	00:00:00
2016-06-03	684,300	17.96	18.03	17.56	17.61	00:00:00
2016-06-06	384,600	17.60	17.95	17.60	17.86	00:00:00
2016-06-07	493,100	17.92	18.34	17.92	18.05	00:00:00
2016-06-08	336,800	18.05	18.07	17.83	17.88	00:00:00
2016-06-09	1,362,900	17.82	17.83	17.13	17.14	00:00:00
2016-06-10	845,400	17.11	17.15	16.46	16.46	00:00:00
2016-06-13	742,800	16.24	16.42	15.93	16.17	00:00:00
2016-06-14	902,200	15.99	16.06	15.81	15.91	00:00:00
2016-06-15	852,200	16.04	16.17	15.75	15.88	00:00:00
2016-06-16	796,400	15.57	15.85	15.52	15.62	00:00:00
2016-06-17	705,300	15.68	16.01	15.68	15.93	00:00:00
2016-06-20	1,135,000	16.40	16.51	16.04	16.35	00:00:00
2016-06-21	912,100	16.45	16.47	16.24	16.35	00:00:00
2016-06-22	800,700	16.48	16.62	16.25	16.47	00:00:00
2016-06-23	733,200	16.58	16.97	16.41	16.96	00:00:00
2016-06-24	1,394,300	15.10	16.14	15.10	15.58	00:00:00
2016-06-27	1,113,600	15.48	15.54	14.36	14.48	00:00:00
2016-06-28	1,314,400	14.75	14.97	14.36	14.90	00:00:00
2016-06-29	1,034,400	15.16	15.36	14.77	14.92	00:00:00
2016-06-30	1,202,200	14.86	15.73	14.68	15.68	00:00:00
2016-07-01	1,207,000	15.78	16.37	15.70	16.29	00:00:00
2016-07-04	557,300	16.36	16.41	15.97	16.03	00:00:00
2016-07-05	468,400	16.02	16.02	15.63	15.73	00:00:00
2016-07-06	903,800	15.57	15.62	14.83	15.28	00:00:00
2016-07-07	900,300	15.33	15.50	14.98	15.19	00:00:00
2016-07-08	624,000	15.09	15.81	15.09	15.76	00:00:00
2016-07-11	1,110,300	15.82	16.57	15.82	16.49	00:00:00
2016-07-12	901,500	16.58	16.68	16.27	16.68	00:00:00
2016-07-13	762,100	16.68	16.89	16.53	16.69	00:00:00
2016-07-14	1,081,200	16.96	17.30	16.75	17.20	00:00:00
2016-07-15	548,700	17.14	17.23	16.87	17.06	00:00:00
2016-07-18	414,900	17.15	17.34	16.97	17.26	00:00:00
2016-07-19	804,100	17.31	17.43	17.11	17.25	00:00:00
2016-07-20	284,000	17.37	17.37	17.13	17.26	00:00:00
2016-07-21	398,800	17.32	17.44	17.11	17.43	00:00:00
2016-07-22	518,200	17.30	17.78	17.23	17.59	00:00:00
2016-07-25	291,800	17.59	17.71	17.40	17.40	00:00:00
2016-07-26	422,800	17.52	17.71	17.33	17.70	00:00:00
2016-07-27	465,500	17.72	17.91	17.65	17.91	00:00:00
2016-07-28	341,600	17.87	17.95	17.62	17.75	00:00:00
2016-07-29	770,400	17.81	18.30	17.68	17.92	00:00:00
2016-08-01	767,600	18.16	18.34	17.76	17.85	00:00:00
2016-08-02	565,700	17.80	17.90	17.40	17.48	00:00:00
2016-08-03	989,600	17.69	17.97	17.00	17.82	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 > >>