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
2016-08-03	989,600	17.69	17.97	17.00	17.82	00:00:00
2016-08-04	1,003,800	17.54	18.14	17.42	18.06	00:00:00
2016-08-05	687,800	18.11	18.34	18.07	18.19	00:00:00
2016-08-08	682,600	18.29	18.61	18.23	18.46	00:00:00
2016-08-09	521,800	18.52	18.76	18.44	18.71	00:00:00
2016-08-10	413,200	18.74	18.87	18.60	18.79	00:00:00
2016-08-11	850,300	18.85	19.16	18.79	19.16	00:00:00
2016-08-12	759,400	19.17	19.72	19.11	19.60	00:00:00
2016-08-15	0	19.60	19.60	19.60	19.60	00:00:00
2016-08-16	608,200	19.45	19.58	19.19	19.30	00:00:00
2016-08-17	484,600	19.38	19.40	19.10	19.11	00:00:00
2016-08-18	619,900	19.24	19.36	18.84	19.06	00:00:00
2016-08-19	391,200	18.99	19.14	18.75	18.82	00:00:00
2016-08-22	461,900	18.84	19.04	18.62	18.75	00:00:00
2016-08-23	407,600	18.93	19.27	18.75	19.23	00:00:00
2016-08-24	439,900	19.19	19.53	19.04	19.22	00:00:00
2016-08-25	437,600	19.24	19.24	19.00	19.11	00:00:00
2016-08-26	303,300	19.14	19.33	18.87	19.21	00:00:00
2016-08-29	322,500	19.15	19.25	18.85	19.09	00:00:00
2016-08-30	1,038,800	19.09	19.76	19.09	19.53	00:00:00
2016-08-31	382,500	19.52	19.52	19.06	19.06	00:00:00
2016-09-01	584,300	19.15	19.44	19.03	19.18	00:00:00
2016-09-02	1,215,200	19.35	19.39	18.59	19.35	00:00:00
2016-09-05	428,100	19.43	19.44	18.91	18.93	00:00:00
2016-09-06	457,800	19.05	19.12	18.82	18.98	00:00:00
2016-09-07	459,400	19.05	19.23	19.00	19.23	00:00:00
2016-09-08	1,332,600	19.26	19.26	18.43	18.44	00:00:00
2016-09-09	1,817,700	17.92	18.23	17.58	17.95	00:00:00
2016-09-12	932,100	17.77	17.88	17.45	17.80	00:00:00
2016-09-13	864,400	17.64	17.74	17.31	17.33	00:00:00
2016-09-14	819,000	17.53	17.93	17.44	17.90	00:00:00
2016-09-15	725,600	17.96	18.23	17.84	18.17	00:00:00
2016-09-16	504,200	18.12	18.18	17.82	17.91	00:00:00
2016-09-19	604,900	18.07	18.48	18.03	18.11	00:00:00
2016-09-20	311,900	18.01	18.16	17.94	18.01	00:00:00
2016-09-21	897,800	18.17	18.20	17.52	17.70	00:00:00
2016-09-22	659,800	17.76	18.16	17.73	18.10	00:00:00
2016-09-23	544,200	17.99	18.08	17.85	17.99	00:00:00
2016-09-26	581,500	17.79	18.00	17.58	18.00	00:00:00
2016-09-27	560,900	18.05	18.12	17.61	17.79	00:00:00
2016-09-28	594,000	17.86	18.37	17.84	18.37	00:00:00
2016-09-29	699,300	18.51	18.56	18.04	18.19	00:00:00
2016-09-30	800,600	17.92	18.36	17.77	18.25	00:00:00
2016-10-03	673,700	18.25	18.39	17.94	18.09	00:00:00
2016-10-04	398,700	18.19	18.19	17.85	17.90	00:00:00
2016-10-05	700,900	17.83	18.14	17.61	18.10	00:00:00
2016-10-06	358,300	18.11	18.34	18.00	18.31	00:00:00
2016-10-07	496,500	18.17	18.28	17.86	18.01	00:00:00
2016-10-10	440,000	18.03	18.29	17.89	18.18	00:00:00
2016-10-11	254,800	18.12	18.29	18.06	18.06	00:00:00
2016-10-12	564,300	18.06	18.09	17.72	17.75	00:00:00
2016-10-13	309,300	17.67	17.67	17.41	17.55	00:00:00
2016-10-14	372,400	17.56	18.00	17.56	17.98	00:00:00
2016-10-17	492,200	17.94	18.11	17.80	18.00	00:00:00
2016-10-18	400,200	18.24	18.36	18.07	18.17	00:00:00
2016-10-19	235,300	18.28	18.28	18.03	18.03	00:00:00
2016-10-20	201,400	18.17	18.17	17.91	18.01	00:00:00
2016-10-21	235,900	18.10	18.24	17.97	18.24	00:00:00
2016-10-24	828,100	18.23	18.65	18.13	18.24	00:00:00
2016-10-25	288,600	18.25	18.27	17.93	18.02	00:00:00
2016-10-26	445,000	18.06	18.06	17.65	17.83	00:00:00
2016-10-27	347,500	17.72	17.91	17.53	17.61	00:00:00
2016-10-28	391,100	17.63	17.80	17.41	17.80	00:00:00
2016-10-31	312,900	17.76	17.85	17.66	17.72	00:00:00
2016-11-01	390,000	17.69	17.90	17.41	17.41	00:00:00
2016-11-02	654,300	17.30	17.71	16.96	17.62	00:00:00
2016-11-03	496,400	17.65	17.75	17.51	17.67	00:00:00
2016-11-04	351,100	17.54	17.75	17.37	17.71	00:00:00
2016-11-07	566,900	17.86	17.97	17.71	17.80	00:00:00
2016-11-08	351,100	17.90	18.02	17.79	18.02	00:00:00
2016-11-09	3,250,300	17.50	19.75	17.26	19.46	00:00:00
2016-11-10	2,084,500	19.46	20.39	19.20	19.72	00:00:00
2016-11-11	2,233,400	19.89	19.91	18.97	19.20	00:00:00
2016-11-14	966,600	19.25	19.87	19.25	19.80	00:00:00
2016-11-15	915,700	19.83	20.33	19.78	20.16	00:00:00
2016-11-16	884,500	20.10	20.28	19.67	19.85	00:00:00
2016-11-17	1,053,800	19.64	20.52	19.64	20.50	00:00:00
2016-11-18	1,880,200	20.48	20.85	20.00	20.25	00:00:00
2016-11-21	522,100	20.12	20.32	19.66	20.06	00:00:00
2016-11-22	567,300	20.01	20.43	19.96	20.04	00:00:00
2016-11-23	602,900	19.95	20.15	19.67	19.95	00:00:00
2016-11-24	738,800	20.19	20.56	20.06	20.39	00:00:00
2016-11-25	538,500	20.40	20.46	19.96	20.20	00:00:00
2016-11-28	614,500	20.18	20.18	19.67	19.69	00:00:00
2016-11-29	607,500	19.62	19.81	19.46	19.70	00:00:00
2016-11-30	850,300	19.79	20.32	19.70	20.05	00:00:00
2016-12-01	872,000	20.10	20.10	19.64	19.91	00:00:00
2016-12-02	1,108,300	20.03	20.20	19.69	19.91	00:00:00
2016-12-05	924,400	19.80	20.82	19.70	20.79	00:00:00
2016-12-06	956,600	20.67	21.53	20.41	21.48	00:00:00
2016-12-07	1,335,100	21.52	22.17	21.37	22.17	00:00:00
2016-12-08	952,000	22.25	22.39	22.09	22.28	00:00:00
2016-12-09	1,086,200	22.29	22.90	22.19	22.52	00:00:00
2016-12-12	881,900	22.64	22.70	21.76	22.00	00:00:00
2016-12-13	1,378,400	21.80	22.03	21.40	21.80	00:00:00
2016-12-14	966,900	21.70	21.73	21.18	21.45	00:00:00
2016-12-15	1,929,300	21.31	22.39	21.31	22.39	00:00:00
2016-12-16	1,341,400	22.50	22.52	22.02	22.02	00:00:00
2016-12-19	594,400	22.25	22.44	21.83	22.31	00:00:00
2016-12-20	888,400	22.18	22.97	22.02	22.84	00:00:00
2016-12-21	604,000	22.79	22.84	22.54	22.69	00:00:00
2016-12-22	709,000	22.50	22.62	22.18	22.37	00:00:00
2016-12-23	296,300	22.29	22.60	22.29	22.50	00:00:00
2016-12-26	0	22.50	22.50	22.50	22.50	00:00:00
2016-12-27	426,400	22.57	22.91	22.50	22.66	00:00:00
2016-12-28	481,000	22.66	22.83	22.55	22.67	00:00:00
2016-12-29	507,600	22.54	22.99	22.51	22.84	00:00:00
2016-12-30	401,900	22.51	22.51	22.51	22.51	00:00:00
2017-01-02	773,200	22.52	23.52	22.52	23.52	00:00:00
2017-01-03	1,163,900	23.52	23.68	23.00	23.02	00:00:00
2017-01-04	871,100	23.18	23.27	22.47	22.86	00:00:00
2017-01-05	1,241,900	22.90	23.04	22.42	22.91	00:00:00
2017-01-06	628,700	22.95	23.22	22.78	23.22	00:00:00
2017-01-09	778,500	23.22	23.43	22.88	23.00	00:00:00
2017-01-10	952,700	23.10	23.69	23.10	23.30	00:00:00
2017-01-11	921,300	23.31	23.98	22.92	23.79	00:00:00
2017-01-12	593,400	23.73	23.82	23.31	23.31	00:00:00
2017-01-13	711,300	23.47	24.10	23.46	24.09	00:00:00
2017-01-16	514,700	24.01	24.16	23.66	24.00	00:00:00
2017-01-17	710,800	24.10	24.10	23.40	23.61	00:00:00
2017-01-18	1,683,100	23.68	23.82	22.69	22.90	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 > >>