|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 777,000 | 11.37 | 11.82 | 11.35 | 11.82 | 00:00:00 | | 2001-05-22 | 370,500 | 11.70 | 11.80 | 11.38 | 11.50 | 00:00:00 | | 2001-05-23 | 304,200 | 11.32 | 11.60 | 11.26 | 11.60 | 00:00:00 | | 2001-05-24 | 177,000 | 11.41 | 11.57 | 11.28 | 11.40 | 00:00:00 | | 2001-05-25 | 221,500 | 11.40 | 11.53 | 11.31 | 11.46 | 00:00:00 | | 2001-05-28 | 195,500 | 11.45 | 11.52 | 11.44 | 11.44 | 00:00:00 | | 2001-05-29 | 390,200 | 11.41 | 11.41 | 11.20 | 11.26 | 00:00:00 | | 2001-05-30 | 230,000 | 11.30 | 11.34 | 11.25 | 11.30 | 00:00:00 | | 2001-05-31 | 566,700 | 11.30 | 11.44 | 11.30 | 11.34 | 00:00:00 | | 2001-06-01 | 226,500 | 11.44 | 11.55 | 11.37 | 11.37 | 00:00:00 | | 2001-06-04 | 430,200 | 11.40 | 11.73 | 11.40 | 11.70 | 00:00:00 | | 2001-06-05 | 338,500 | 11.70 | 11.72 | 11.60 | 11.67 | 00:00:00 | | 2001-06-06 | 1,112,200 | 11.79 | 12.02 | 11.75 | 12.00 | 00:00:00 | | 2001-06-07 | 719,200 | 12.00 | 12.04 | 11.80 | 12.00 | 00:00:00 | | 2001-06-08 | 1,013,500 | 11.99 | 12.15 | 11.92 | 12.05 | 00:00:00 | | 2001-06-11 | 373,000 | 12.00 | 12.08 | 11.86 | 11.91 | 00:00:00 | | 2001-06-12 | 182,700 | 11.93 | 11.95 | 11.78 | 11.78 | 00:00:00 | | 2001-06-13 | 489,000 | 11.90 | 12.09 | 11.88 | 11.98 | 00:00:00 | | 2001-06-14 | 248,700 | 12.00 | 12.05 | 11.70 | 11.70 | 00:00:00 | | 2001-06-15 | 205,700 | 11.74 | 11.89 | 11.67 | 11.80 | 00:00:00 | | 2001-06-18 | 133,000 | 11.80 | 11.80 | 11.65 | 11.65 | 00:00:00 | | 2001-06-19 | 278,700 | 11.65 | 11.98 | 11.63 | 11.87 | 00:00:00 | | 2001-06-20 | 348,200 | 11.80 | 11.84 | 11.40 | 11.51 | 00:00:00 | | 2001-06-21 | 148,700 | 11.50 | 11.68 | 11.31 | 11.53 | 00:00:00 | | 2001-06-22 | 105,500 | 11.62 | 11.68 | 11.54 | 11.65 | 00:00:00 | | 2001-06-25 | 2,438,500 | 10.43 | 11.64 | 9.97 | 10.00 | 00:00:00 | | 2001-06-26 | 3,145,200 | 9.03 | 10.00 | 8.95 | 8.99 | 00:00:00 | | 2001-06-27 | 3,446,500 | 9.14 | 9.14 | 8.55 | 8.82 | 00:00:00 | | 2001-06-28 | 996,200 | 8.92 | 9.25 | 8.82 | 9.25 | 00:00:00 | | 2001-06-29 | 756,500 | 9.28 | 9.31 | 9.05 | 9.26 | 00:00:00 | | 2001-07-02 | 501,500 | 9.23 | 9.27 | 9.05 | 9.10 | 00:00:00 | | 2001-07-03 | 418,200 | 9.07 | 9.10 | 9.01 | 9.08 | 00:00:00 | | 2001-07-04 | 202,700 | 9.12 | 9.15 | 9.05 | 9.09 | 00:00:00 | | 2001-07-05 | 345,000 | 9.13 | 9.13 | 8.97 | 9.00 | 00:00:00 | | 2001-07-06 | 301,200 | 8.99 | 9.02 | 8.82 | 8.88 | 00:00:00 | | 2001-07-09 | 372,500 | 8.92 | 8.93 | 8.65 | 8.70 | 00:00:00 | | 2001-07-10 | 186,700 | 8.74 | 8.94 | 8.68 | 8.94 | 00:00:00 | | 2001-07-11 | 333,500 | 8.88 | 8.88 | 8.73 | 8.85 | 00:00:00 | | 2001-07-12 | 252,200 | 8.92 | 9.05 | 8.78 | 9.05 | 00:00:00 | | 2001-07-13 | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 00:00:00 | | 2001-07-16 | 122,200 | 9.25 | 9.25 | 9.13 | 9.19 | 00:00:00 | | 2001-07-17 | 563,700 | 9.13 | 9.18 | 9.12 | 9.15 | 00:00:00 | | 2001-07-18 | 164,700 | 9.15 | 9.15 | 8.78 | 9.00 | 00:00:00 | | 2001-07-19 | 485,200 | 8.79 | 9.06 | 8.79 | 8.99 | 00:00:00 | | 2001-07-20 | 82,200 | 8.98 | 9.07 | 8.98 | 8.98 | 00:00:00 | | 2001-07-23 | 159,500 | 9.06 | 9.06 | 8.82 | 8.85 | 00:00:00 | | 2001-07-24 | 276,500 | 8.82 | 8.99 | 8.82 | 8.90 | 00:00:00 | | 2001-07-25 | 429,200 | 8.90 | 9.18 | 8.90 | 9.18 | 00:00:00 | | 2001-07-26 | 68,200 | 9.17 | 9.17 | 9.00 | 9.06 | 00:00:00 | | 2001-07-27 | 143,500 | 9.15 | 9.15 | 8.93 | 8.99 | 00:00:00 | | 2001-07-30 | 126,700 | 9.01 | 9.09 | 8.92 | 9.00 | 00:00:00 | | 2001-07-31 | 149,500 | 9.00 | 9.05 | 8.95 | 9.00 | 00:00:00 | | 2001-08-01 | 93,500 | 9.07 | 9.07 | 8.92 | 9.00 | 00:00:00 | | 2001-08-02 | 120,200 | 9.00 | 9.03 | 8.96 | 9.00 | 00:00:00 | | 2001-08-03 | 29,000 | 9.00 | 9.00 | 8.95 | 9.00 | 00:00:00 | | 2001-08-06 | 33,200 | 9.03 | 9.03 | 8.92 | 8.92 | 00:00:00 | | 2001-08-07 | 61,500 | 8.91 | 8.99 | 8.91 | 8.99 | 00:00:00 | | 2001-08-08 | 125,000 | 8.97 | 9.00 | 8.86 | 8.97 | 00:00:00 | | 2001-08-09 | 117,700 | 8.90 | 8.98 | 8.80 | 8.84 | 00:00:00 | | 2001-08-10 | 470,000 | 8.95 | 8.95 | 8.52 | 8.52 | 00:00:00 | | 2001-08-13 | 283,200 | 8.65 | 8.65 | 8.30 | 8.50 | 00:00:00 | | 2001-08-14 | 163,700 | 8.54 | 8.59 | 8.41 | 8.54 | 00:00:00 | | 2001-08-15 | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 00:00:00 | | 2001-08-16 | 186,700 | 8.67 | 8.67 | 8.40 | 8.48 | 00:00:00 | | 2001-08-17 | 197,500 | 8.50 | 8.53 | 8.30 | 8.49 | 00:00:00 | | 2001-08-20 | 269,500 | 8.45 | 8.45 | 8.13 | 8.21 | 00:00:00 | | 2001-08-21 | 252,500 | 8.15 | 8.34 | 8.12 | 8.17 | 00:00:00 | | 2001-08-22 | 428,700 | 8.15 | 8.19 | 7.97 | 8.00 | 00:00:00 | | 2001-08-23 | 479,200 | 8.03 | 8.13 | 7.81 | 7.85 | 00:00:00 | | 2001-08-24 | 230,700 | 7.89 | 8.01 | 7.85 | 8.00 | 00:00:00 | | 2001-08-27 | 228,000 | 8.01 | 8.12 | 8.00 | 8.10 | 00:00:00 | | 2001-08-28 | 153,700 | 8.05 | 8.19 | 8.02 | 8.08 | 00:00:00 | | 2001-08-29 | 74,000 | 8.02 | 8.08 | 8.00 | 8.04 | 00:00:00 | | 2001-08-30 | 163,200 | 8.02 | 8.12 | 7.90 | 8.08 | 00:00:00 | | 2001-08-31 | 115,700 | 7.99 | 8.00 | 7.83 | 7.99 | 00:00:00 | | 2001-09-03 | 45,200 | 7.99 | 8.00 | 7.84 | 8.00 | 00:00:00 | | 2001-09-04 | 71,700 | 7.94 | 8.10 | 7.94 | 8.02 | 00:00:00 | | 2001-09-05 | 163,700 | 8.04 | 8.08 | 7.87 | 8.08 | 00:00:00 | | 2001-09-06 | 421,500 | 8.06 | 8.07 | 7.95 | 7.97 | 00:00:00 | | 2001-09-07 | 247,700 | 7.95 | 7.98 | 7.70 | 7.80 | 00:00:00 | | 2001-09-10 | 254,500 | 7.78 | 7.78 | 7.30 | 7.77 | 00:00:00 | | 2001-09-11 | 189,700 | 7.80 | 7.89 | 7.03 | 7.39 | 00:00:00 | | 2001-09-12 | 311,500 | 7.15 | 7.94 | 7.05 | 7.38 | 00:00:00 | | 2001-09-13 | 453,200 | 7.73 | 8.08 | 7.55 | 7.90 | 00:00:00 | | 2001-09-14 | 277,200 | 7.86 | 8.13 | 7.32 | 7.54 | 00:00:00 | | 2001-09-17 | 137,200 | 7.25 | 7.40 | 6.75 | 7.40 | 00:00:00 | | 2001-09-18 | 198,500 | 7.44 | 7.55 | 7.00 | 7.24 | 00:00:00 | | 2001-09-19 | 258,700 | 7.45 | 7.45 | 7.10 | 7.15 | 00:00:00 | | 2001-09-20 | 313,200 | 7.10 | 7.16 | 6.62 | 6.85 | 00:00:00 | | 2001-09-21 | 389,500 | 6.15 | 6.60 | 6.13 | 6.45 | 00:00:00 | | 2001-09-24 | 519,200 | 6.83 | 6.83 | 6.40 | 6.64 | 00:00:00 | | 2001-09-25 | 381,200 | 6.89 | 6.89 | 6.53 | 6.79 | 00:00:00 | | 2001-09-26 | 334,000 | 6.82 | 6.95 | 6.63 | 6.83 | 00:00:00 | | 2001-09-27 | 323,700 | 6.80 | 6.84 | 6.64 | 6.84 | 00:00:00 | | 2001-09-28 | 0 | 6.84 | 6.84 | 6.84 | 6.84 | 00:00:00 | | 2001-10-01 | 171,500 | 6.98 | 7.14 | 6.92 | 7.04 | 00:00:00 | | 2001-10-02 | 233,700 | 7.18 | 7.18 | 6.99 | 7.06 | 00:00:00 | | 2001-10-03 | 96,200 | 7.08 | 7.08 | 6.91 | 6.97 | 00:00:00 | | 2001-10-04 | 223,700 | 7.22 | 7.29 | 7.06 | 7.20 | 00:00:00 | | 2001-10-05 | 245,000 | 7.20 | 7.27 | 7.06 | 7.24 | 00:00:00 | | 2001-10-08 | 155,500 | 7.01 | 7.20 | 7.01 | 7.20 | 00:00:00 | | 2001-10-09 | 341,500 | 7.18 | 7.36 | 7.18 | 7.30 | 00:00:00 | | 2001-10-10 | 225,500 | 7.23 | 7.38 | 7.23 | 7.37 | 00:00:00 | | 2001-10-11 | 112,000 | 7.40 | 7.55 | 7.40 | 7.54 | 00:00:00 | | 2001-10-12 | 128,000 | 7.58 | 7.79 | 7.49 | 7.79 | 00:00:00 | | 2001-10-15 | 99,200 | 7.59 | 7.70 | 7.48 | 7.54 | 00:00:00 | | 2001-10-16 | 0 | 7.54 | 7.54 | 7.54 | 7.54 | 00:00:00 | | 2001-10-17 | 66,000 | 7.67 | 7.72 | 7.60 | 7.66 | 00:00:00 | | 2001-10-18 | 55,700 | 7.55 | 7.64 | 7.51 | 7.64 | 00:00:00 | | 2001-10-19 | 38,700 | 7.52 | 7.63 | 7.50 | 7.62 | 00:00:00 | | 2001-10-22 | 47,500 | 7.64 | 7.65 | 7.51 | 7.51 | 00:00:00 | | 2001-10-23 | 110,000 | 7.60 | 7.62 | 7.57 | 7.57 | 00:00:00 | | 2001-10-24 | 236,700 | 7.55 | 7.67 | 7.50 | 7.50 | 00:00:00 | | 2001-10-25 | 127,200 | 7.54 | 7.62 | 7.45 | 7.49 | 00:00:00 | | 2001-10-26 | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 00:00:00 | | 2001-10-29 | 65,700 | 7.73 | 7.73 | 7.55 | 7.66 | 00:00:00 | | 2001-10-30 | 196,500 | 7.51 | 7.55 | 7.38 | 7.45 | 00:00:00 | | 2001-10-31 | 30,200 | 7.35 | 7.49 | 7.35 | 7.41 | 00:00:00 | | 2001-11-01 | 36,000 | 7.40 | 7.50 | 7.40 | 7.44 | 00:00:00 | | 2001-11-02 | 65,700 | 7.51 | 7.51 | 7.37 | 7.37 | 00:00:00 | | 2001-11-05 | 380,000 | 7.39 | 7.43 | 7.08 | 7.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
