|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 380,000 | 7.39 | 7.43 | 7.08 | 7.27 | 00:00:00 | | 2001-11-06 | 127,200 | 7.21 | 7.23 | 7.10 | 7.14 | 00:00:00 | | 2001-11-07 | 104,000 | 7.10 | 7.13 | 7.01 | 7.08 | 00:00:00 | | 2001-11-08 | 182,000 | 7.11 | 7.11 | 6.90 | 6.99 | 00:00:00 | | 2001-11-09 | 136,200 | 6.97 | 7.07 | 6.88 | 6.89 | 00:00:00 | | 2001-11-12 | 459,500 | 6.90 | 6.95 | 6.62 | 6.67 | 00:00:00 | | 2001-11-13 | 351,700 | 6.62 | 6.70 | 6.62 | 6.69 | 00:00:00 | | 2001-11-14 | 494,200 | 6.78 | 6.78 | 6.50 | 6.63 | 00:00:00 | | 2001-11-15 | 966,700 | 6.69 | 6.88 | 6.60 | 6.88 | 00:00:00 | | 2001-11-16 | 839,500 | 6.90 | 7.35 | 6.81 | 7.32 | 00:00:00 | | 2001-11-19 | 677,700 | 7.25 | 7.58 | 7.21 | 7.31 | 00:00:00 | | 2001-11-20 | 629,500 | 7.30 | 7.43 | 7.28 | 7.30 | 00:00:00 | | 2001-11-21 | 322,700 | 7.25 | 7.34 | 7.20 | 7.32 | 00:00:00 | | 2001-11-22 | 270,500 | 7.28 | 7.38 | 7.26 | 7.30 | 00:00:00 | | 2001-11-23 | 222,000 | 7.37 | 7.37 | 7.19 | 7.28 | 00:00:00 | | 2001-11-26 | 217,200 | 7.38 | 7.45 | 7.30 | 7.45 | 00:00:00 | | 2001-11-27 | 213,500 | 7.47 | 7.53 | 7.37 | 7.43 | 00:00:00 | | 2001-11-28 | 273,500 | 7.28 | 7.54 | 7.25 | 7.43 | 00:00:00 | | 2001-11-29 | 134,700 | 7.60 | 7.62 | 7.40 | 7.60 | 00:00:00 | | 2001-11-30 | 195,200 | 7.62 | 7.75 | 7.54 | 7.73 | 00:00:00 | | 2001-12-03 | 217,500 | 7.70 | 7.72 | 7.32 | 7.32 | 00:00:00 | | 2001-12-04 | 157,500 | 7.35 | 7.52 | 7.35 | 7.49 | 00:00:00 | | 2001-12-05 | 190,000 | 7.52 | 7.55 | 7.40 | 7.48 | 00:00:00 | | 2001-12-06 | 142,700 | 7.47 | 7.51 | 7.38 | 7.44 | 00:00:00 | | 2001-12-07 | 905,000 | 7.41 | 7.84 | 7.40 | 7.70 | 00:00:00 | | 2001-12-10 | 526,700 | 7.78 | 7.91 | 7.50 | 7.60 | 00:00:00 | | 2001-12-11 | 172,200 | 7.55 | 7.73 | 7.50 | 7.55 | 00:00:00 | | 2001-12-12 | 106,200 | 7.55 | 7.63 | 7.42 | 7.47 | 00:00:00 | | 2001-12-13 | 144,700 | 7.58 | 7.58 | 7.27 | 7.35 | 00:00:00 | | 2001-12-14 | 237,700 | 7.34 | 7.42 | 7.16 | 7.19 | 00:00:00 | | 2001-12-17 | 253,700 | 7.29 | 7.44 | 7.19 | 7.35 | 00:00:00 | | 2001-12-18 | 219,200 | 7.45 | 7.45 | 7.22 | 7.22 | 00:00:00 | | 2001-12-19 | 272,500 | 7.20 | 7.29 | 7.09 | 7.16 | 00:00:00 | | 2001-12-20 | 103,000 | 7.23 | 7.24 | 7.07 | 7.15 | 00:00:00 | | 2001-12-21 | 175,700 | 7.16 | 7.19 | 7.07 | 7.10 | 00:00:00 | | 2001-12-24 | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 00:00:00 | | 2001-12-25 | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 00:00:00 | | 2001-12-26 | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 00:00:00 | | 2001-12-27 | 131,500 | 7.25 | 7.51 | 7.12 | 7.39 | 00:00:00 | | 2001-12-28 | 50,500 | 7.40 | 7.47 | 7.40 | 7.43 | 00:00:00 | | 2001-12-31 | 0 | 7.43 | 7.43 | 7.43 | 7.43 | 00:00:00 | | 2002-01-01 | 0 | 7.43 | 7.43 | 7.43 | 7.43 | 00:00:00 | | 2002-01-02 | 56,000 | 7.45 | 7.48 | 7.40 | 7.40 | 00:00:00 | | 2002-01-03 | 110,200 | 7.52 | 7.50 | 7.31 | 7.50 | 00:00:00 | | 2002-01-04 | 91,700 | 7.50 | 7.54 | 7.35 | 7.35 | 00:00:00 | | 2002-01-07 | 189,200 | 7.45 | 7.62 | 7.39 | 7.39 | 00:00:00 | | 2002-01-08 | 215,700 | 7.53 | 7.56 | 7.44 | 7.45 | 00:00:00 | | 2002-01-09 | 354,700 | 7.54 | 7.64 | 7.50 | 7.57 | 00:00:00 | | 2002-01-10 | 356,200 | 7.55 | 7.57 | 7.42 | 7.50 | 00:00:00 | | 2002-01-11 | 106,200 | 7.47 | 7.56 | 7.44 | 7.53 | 00:00:00 | | 2002-01-14 | 137,600 | 7.55 | 7.56 | 7.39 | 7.54 | 00:00:00 | | 2002-01-15 | 120,100 | 7.40 | 7.56 | 7.39 | 7.40 | 00:00:00 | | 2002-01-16 | 137,100 | 7.48 | 7.48 | 7.30 | 7.41 | 00:00:00 | | 2002-01-17 | 256,800 | 7.54 | 7.54 | 7.30 | 7.54 | 00:00:00 | | 2002-01-18 | 63,200 | 7.42 | 7.54 | 7.42 | 7.49 | 00:00:00 | | 2002-01-21 | 89,000 | 7.47 | 7.54 | 7.46 | 7.46 | 00:00:00 | | 2002-01-22 | 63,900 | 7.41 | 7.52 | 7.41 | 7.41 | 00:00:00 | | 2002-01-23 | 61,100 | 7.42 | 7.44 | 7.38 | 7.42 | 00:00:00 | | 2002-01-24 | 124,900 | 7.42 | 7.49 | 7.39 | 7.43 | 00:00:00 | | 2002-01-25 | 380,400 | 7.47 | 7.47 | 7.29 | 7.39 | 00:00:00 | | 2002-01-28 | 317,500 | 7.40 | 7.41 | 7.29 | 7.29 | 00:00:00 | | 2002-01-29 | 635,800 | 7.33 | 7.68 | 7.33 | 7.65 | 00:00:00 | | 2002-01-30 | 170,400 | 7.59 | 7.73 | 7.55 | 7.69 | 00:00:00 | | 2002-01-31 | 433,900 | 7.72 | 7.93 | 7.72 | 7.90 | 00:00:00 | | 2002-02-01 | 374,200 | 7.95 | 7.95 | 7.80 | 7.91 | 00:00:00 | | 2002-02-04 | 242,300 | 7.92 | 7.96 | 7.81 | 7.96 | 00:00:00 | | 2002-02-05 | 284,300 | 7.85 | 7.89 | 7.66 | 7.79 | 00:00:00 | | 2002-02-06 | 178,400 | 7.81 | 7.82 | 7.60 | 7.76 | 00:00:00 | | 2002-02-07 | 129,400 | 7.75 | 7.76 | 7.65 | 7.76 | 00:00:00 | | 2002-02-08 | 78,600 | 7.76 | 7.77 | 7.60 | 7.67 | 00:00:00 | | 2002-02-11 | 407,700 | 7.75 | 7.78 | 7.62 | 7.71 | 00:00:00 | | 2002-02-12 | 505,200 | 7.73 | 7.87 | 7.73 | 7.77 | 00:00:00 | | 2002-02-13 | 178,800 | 7.85 | 7.89 | 7.76 | 7.89 | 00:00:00 | | 2002-02-14 | 646,000 | 7.83 | 8.16 | 7.83 | 8.16 | 00:00:00 | | 2002-02-15 | 699,400 | 8.17 | 8.44 | 8.14 | 8.27 | 00:00:00 | | 2002-02-18 | 204,400 | 8.39 | 8.39 | 8.20 | 8.25 | 00:00:00 | | 2002-02-19 | 293,500 | 8.32 | 8.33 | 8.11 | 8.29 | 00:00:00 | | 2002-02-20 | 458,300 | 8.22 | 8.49 | 8.22 | 8.44 | 00:00:00 | | 2002-02-21 | 776,600 | 8.44 | 8.70 | 8.42 | 8.65 | 00:00:00 | | 2002-02-22 | 324,500 | 8.63 | 8.70 | 8.52 | 8.57 | 00:00:00 | | 2002-02-25 | 254,300 | 8.55 | 8.63 | 8.53 | 8.63 | 00:00:00 | | 2002-02-26 | 687,400 | 8.64 | 8.90 | 8.63 | 8.72 | 00:00:00 | | 2002-02-27 | 353,800 | 8.83 | 8.89 | 8.61 | 8.68 | 00:00:00 | | 2002-02-28 | 279,500 | 8.64 | 8.70 | 8.55 | 8.68 | 00:00:00 | | 2002-03-01 | 144,200 | 8.60 | 8.72 | 8.57 | 8.65 | 00:00:00 | | 2002-03-04 | 166,100 | 8.73 | 8.78 | 8.65 | 8.73 | 00:00:00 | | 2002-03-05 | 252,600 | 8.73 | 8.75 | 8.65 | 8.75 | 00:00:00 | | 2002-03-06 | 954,500 | 8.79 | 9.18 | 8.76 | 9.15 | 00:00:00 | | 2002-03-07 | 541,600 | 9.15 | 9.24 | 9.04 | 9.12 | 00:00:00 | | 2002-03-08 | 260,000 | 8.94 | 9.25 | 8.91 | 9.10 | 00:00:00 | | 2002-03-11 | 222,000 | 9.10 | 9.18 | 9.06 | 9.18 | 00:00:00 | | 2002-03-12 | 168,100 | 9.19 | 9.22 | 9.10 | 9.22 | 00:00:00 | | 2002-03-13 | 159,200 | 9.16 | 9.30 | 9.15 | 9.21 | 00:00:00 | | 2002-03-14 | 327,200 | 9.20 | 9.43 | 9.15 | 9.30 | 00:00:00 | | 2002-03-15 | 614,700 | 9.39 | 9.73 | 9.30 | 9.68 | 00:00:00 | | 2002-03-18 | 471,300 | 9.60 | 9.83 | 9.55 | 9.66 | 00:00:00 | | 2002-03-19 | 257,200 | 9.70 | 9.73 | 9.46 | 9.63 | 00:00:00 | | 2002-03-20 | 292,200 | 9.60 | 9.60 | 9.39 | 9.48 | 00:00:00 | | 2002-03-21 | 176,000 | 9.38 | 9.52 | 9.36 | 9.45 | 00:00:00 | | 2002-03-22 | 354,700 | 9.45 | 9.58 | 9.43 | 9.45 | 00:00:00 | | 2002-03-25 | 240,500 | 9.56 | 9.67 | 9.47 | 9.66 | 00:00:00 | | 2002-03-26 | 56,500 | 9.64 | 9.66 | 9.55 | 9.60 | 00:00:00 | | 2002-03-27 | 102,800 | 9.59 | 9.70 | 9.54 | 9.70 | 00:00:00 | | 2002-03-28 | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 00:00:00 | | 2002-03-29 | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 00:00:00 | | 2002-04-01 | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 00:00:00 | | 2002-04-02 | 170,800 | 9.46 | 9.52 | 9.31 | 9.31 | 00:00:00 | | 2002-04-03 | 341,100 | 9.20 | 9.30 | 9.04 | 9.20 | 00:00:00 | | 2002-04-04 | 247,000 | 9.16 | 9.23 | 9.10 | 9.19 | 00:00:00 | | 2002-04-05 | 113,600 | 9.12 | 9.39 | 9.12 | 9.34 | 00:00:00 | | 2002-04-08 | 73,000 | 9.44 | 9.44 | 9.10 | 9.28 | 00:00:00 | | 2002-04-09 | 125,000 | 9.20 | 9.35 | 9.10 | 9.12 | 00:00:00 | | 2002-04-10 | 200,400 | 9.10 | 9.21 | 9.06 | 9.15 | 00:00:00 | | 2002-04-11 | 195,000 | 9.30 | 9.33 | 9.18 | 9.30 | 00:00:00 | | 2002-04-12 | 272,400 | 9.34 | 9.39 | 9.20 | 9.37 | 00:00:00 | | 2002-04-15 | 152,700 | 9.39 | 9.43 | 9.33 | 9.37 | 00:00:00 | | 2002-04-16 | 70,700 | 9.37 | 9.42 | 9.37 | 9.37 | 00:00:00 | | 2002-04-17 | 203,600 | 9.37 | 9.54 | 9.37 | 9.54 | 00:00:00 | | 2002-04-18 | 103,700 | 9.58 | 9.58 | 9.38 | 9.45 | 00:00:00 | | 2002-04-19 | 159,100 | 9.48 | 9.49 | 9.39 | 9.40 | 00:00:00 | | 2002-04-22 | 116,900 | 9.45 | 9.48 | 9.40 | 9.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
