|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-01-18 | 1,683,100 | 23.68 | 23.82 | 22.69 | 22.90 | 00:00:00 | | 2017-01-19 | 788,200 | 23.04 | 23.53 | 22.91 | 23.40 | 00:00:00 | | 2017-01-20 | 442,100 | 23.50 | 23.50 | 23.06 | 23.31 | 00:00:00 | | 2017-01-23 | 394,300 | 23.40 | 23.40 | 23.05 | 23.40 | 00:00:00 | | 2017-01-24 | 460,300 | 23.39 | 23.83 | 23.39 | 23.75 | 00:00:00 | | 2017-01-25 | 873,200 | 23.90 | 24.63 | 23.62 | 24.09 | 00:00:00 | | 2017-01-26 | 392,500 | 24.20 | 24.30 | 23.77 | 23.77 | 00:00:00 | | 2017-01-27 | 1,038,100 | 24.00 | 24.24 | 23.73 | 24.20 | 00:00:00 | | 2017-01-30 | 696,800 | 24.20 | 24.39 | 23.04 | 23.04 | 00:00:00 | | 2017-01-31 | 677,900 | 23.04 | 23.54 | 22.60 | 22.80 | 00:00:00 | | 2017-02-01 | 941,200 | 22.80 | 23.72 | 22.80 | 23.28 | 00:00:00 | | 2017-02-02 | 401,900 | 23.23 | 23.52 | 23.12 | 23.46 | 00:00:00 | | 2017-02-03 | 605,000 | 23.34 | 23.52 | 23.04 | 23.23 | 00:00:00 | | 2017-02-06 | 658,700 | 23.42 | 23.48 | 22.88 | 22.90 | 00:00:00 | | 2017-02-07 | 725,000 | 22.77 | 23.11 | 22.54 | 22.85 | 00:00:00 | | 2017-02-08 | 798,600 | 22.96 | 22.96 | 22.05 | 22.48 | 00:00:00 | | 2017-02-09 | 943,400 | 22.75 | 22.90 | 22.29 | 22.76 | 00:00:00 | | 2017-02-10 | 790,900 | 23.00 | 23.58 | 22.92 | 23.38 | 00:00:00 | | 2017-02-13 | 547,100 | 23.51 | 23.59 | 23.37 | 23.37 | 00:00:00 | | 2017-02-14 | 783,100 | 23.32 | 24.13 | 23.22 | 23.86 | 00:00:00 | | 2017-02-15 | 1,194,000 | 24.00 | 24.48 | 23.89 | 24.03 | 00:00:00 | | 2017-02-16 | 429,600 | 24.04 | 24.20 | 23.57 | 23.77 | 00:00:00 | | 2017-02-17 | 453,400 | 23.75 | 23.85 | 23.25 | 23.40 | 00:00:00 | | 2017-02-20 | 404,800 | 23.51 | 23.72 | 23.28 | 23.68 | 00:00:00 | | 2017-02-21 | 902,000 | 23.64 | 24.49 | 23.42 | 24.29 | 00:00:00 | | 2017-02-22 | 918,500 | 24.39 | 24.70 | 23.67 | 24.01 | 00:00:00 | | 2017-02-23 | 581,800 | 24.12 | 24.12 | 23.28 | 23.28 | 00:00:00 | | 2017-02-24 | 1,537,000 | 23.39 | 23.39 | 22.38 | 22.74 | 00:00:00 | | 2017-02-27 | 573,700 | 23.02 | 23.46 | 22.83 | 23.46 | 00:00:00 | | 2017-02-28 | 1,258,100 | 23.47 | 23.78 | 23.25 | 23.38 | 00:00:00 | | 2017-03-01 | 1,074,200 | 23.55 | 24.23 | 23.52 | 24.08 | 00:00:00 | | 2017-03-02 | 911,600 | 24.20 | 24.42 | 24.07 | 24.24 | 00:00:00 | | 2017-03-03 | 314,200 | 24.22 | 24.40 | 24.09 | 24.24 | 00:00:00 | | 2017-03-06 | 434,700 | 24.05 | 24.19 | 23.60 | 23.65 | 00:00:00 | | 2017-03-07 | 547,600 | 23.74 | 23.92 | 23.45 | 23.53 | 00:00:00 | | 2017-03-08 | 393,700 | 23.42 | 23.76 | 23.42 | 23.66 | 00:00:00 | | 2017-03-09 | 704,700 | 23.64 | 23.64 | 23.11 | 23.31 | 00:00:00 | | 2017-03-10 | 505,500 | 23.51 | 23.78 | 23.17 | 23.36 | 00:00:00 | | 2017-03-13 | 209,900 | 23.35 | 23.54 | 23.26 | 23.30 | 00:00:00 | | 2017-03-14 | 509,700 | 23.49 | 23.49 | 23.02 | 23.20 | 00:00:00 | | 2017-03-15 | 533,800 | 23.20 | 23.62 | 23.17 | 23.58 | 00:00:00 | | 2017-03-16 | 1,041,900 | 23.73 | 23.98 | 23.52 | 23.82 | 00:00:00 | | 2017-03-17 | 1,401,800 | 23.90 | 23.93 | 23.57 | 23.71 | 00:00:00 | | 2017-03-20 | 435,400 | 23.80 | 23.92 | 23.59 | 23.81 | 00:00:00 | | 2017-03-21 | 562,000 | 23.90 | 23.94 | 23.42 | 23.42 | 00:00:00 | | 2017-03-22 | 1,145,800 | 23.16 | 23.48 | 22.73 | 23.36 | 00:00:00 | | 2017-03-23 | 793,100 | 23.31 | 23.95 | 23.31 | 23.90 | 00:00:00 | | 2017-03-24 | 480,600 | 23.90 | 23.96 | 23.40 | 23.52 | 00:00:00 | | 2017-03-27 | 1,223,500 | 23.41 | 23.42 | 22.57 | 22.75 | 00:00:00 | | 2017-03-28 | 905,400 | 22.89 | 22.89 | 22.31 | 22.35 | 00:00:00 | | 2017-03-29 | 788,200 | 22.45 | 22.53 | 22.18 | 22.53 | 00:00:00 | | 2017-03-30 | 1,177,500 | 22.39 | 23.28 | 22.20 | 23.28 | 00:00:00 | | 2017-03-31 | 1,835,400 | 23.27 | 24.17 | 23.05 | 24.00 | 00:00:00 | | 2017-04-03 | 1,172,900 | 24.20 | 24.40 | 23.46 | 23.80 | 00:00:00 | | 2017-04-04 | 698,900 | 23.78 | 23.91 | 23.40 | 23.68 | 00:00:00 | | 2017-04-05 | 416,600 | 23.74 | 23.81 | 23.37 | 23.37 | 00:00:00 | | 2017-04-06 | 960,300 | 23.35 | 23.37 | 22.87 | 23.07 | 00:00:00 | | 2017-04-07 | 291,600 | 23.00 | 23.14 | 22.86 | 23.13 | 00:00:00 | | 2017-04-10 | 487,400 | 23.19 | 23.25 | 22.80 | 23.04 | 00:00:00 | | 2017-04-11 | 475,700 | 23.00 | 23.21 | 22.60 | 22.83 | 00:00:00 | | 2017-04-12 | 687,200 | 22.90 | 23.02 | 22.32 | 22.45 | 00:00:00 | | 2017-04-13 | 498,200 | 22.55 | 22.55 | 22.12 | 22.12 | 00:00:00 | | 2017-04-14 | 0 | 22.12 | 22.12 | 22.12 | 22.12 | 00:00:00 | | 2017-04-17 | 0 | 22.12 | 22.12 | 22.12 | 22.12 | 00:00:00 | | 2017-04-18 | 726,200 | 22.24 | 22.24 | 21.44 | 21.63 | 00:00:00 | | 2017-04-19 | 1,042,100 | 21.60 | 22.30 | 21.57 | 21.96 | 00:00:00 | | 2017-04-20 | 890,000 | 22.00 | 22.78 | 21.85 | 22.70 | 00:00:00 | | 2017-04-21 | 636,400 | 22.59 | 22.80 | 22.40 | 22.52 | 00:00:00 | | 2017-04-24 | 1,363,700 | 23.01 | 23.65 | 23.01 | 23.53 | 00:00:00 | | 2017-04-25 | 874,300 | 23.58 | 23.94 | 23.43 | 23.73 | 00:00:00 | | 2017-04-26 | 551,400 | 23.70 | 23.78 | 23.44 | 23.70 | 00:00:00 | | 2017-04-27 | 587,300 | 23.70 | 23.82 | 23.48 | 23.63 | 00:00:00 | | 2017-04-28 | 668,300 | 23.54 | 23.88 | 23.53 | 23.60 | 00:00:00 | | 2017-05-01 | 0 | 23.60 | 23.60 | 23.60 | 23.60 | 00:00:00 | | 2017-05-02 | 644,200 | 23.83 | 23.97 | 23.57 | 23.90 | 00:00:00 | | 2017-05-03 | 699,200 | 23.90 | 23.90 | 23.54 | 23.60 | 00:00:00 | | 2017-05-04 | 1,793,700 | 23.72 | 24.62 | 23.64 | 24.43 | 00:00:00 | | 2017-05-05 | 1,337,300 | 24.56 | 24.97 | 24.14 | 24.87 | 00:00:00 | | 2017-05-08 | 955,900 | 25.21 | 25.22 | 24.34 | 24.44 | 00:00:00 | | 2017-05-09 | 724,200 | 24.50 | 24.58 | 24.15 | 24.31 | 00:00:00 | | 2017-05-10 | 775,100 | 24.30 | 24.73 | 24.14 | 24.73 | 00:00:00 | | 2017-05-11 | 1,422,400 | 24.75 | 24.86 | 24.11 | 24.61 | 00:00:00 | | 2017-05-12 | 1,820,600 | 24.60 | 24.60 | 23.71 | 24.10 | 00:00:00 | | 2017-05-15 | 978,900 | 24.20 | 24.34 | 23.81 | 24.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
