|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 116,900 | 9.45 | 9.48 | 9.40 | 9.44 | 00:00:00 | | 2002-04-23 | 153,500 | 9.49 | 9.57 | 9.42 | 9.51 | 00:00:00 | | 2002-04-24 | 87,800 | 9.46 | 9.54 | 9.41 | 9.50 | 00:00:00 | | 2002-04-25 | 89,500 | 9.45 | 9.53 | 9.42 | 9.45 | 00:00:00 | | 2002-04-26 | 105,300 | 9.41 | 9.60 | 9.41 | 9.50 | 00:00:00 | | 2002-04-29 | 261,200 | 9.46 | 9.54 | 9.25 | 9.40 | 00:00:00 | | 2002-04-30 | 143,600 | 9.48 | 9.50 | 9.38 | 9.50 | 00:00:00 | | 2002-05-01 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2002-05-02 | 182,700 | 9.47 | 9.67 | 9.40 | 9.40 | 00:00:00 | | 2002-05-03 | 142,400 | 9.45 | 9.60 | 9.44 | 9.49 | 00:00:00 | | 2002-05-06 | 66,900 | 9.50 | 9.53 | 9.43 | 9.52 | 00:00:00 | | 2002-05-07 | 274,900 | 9.49 | 9.50 | 9.11 | 9.35 | 00:00:00 | | 2002-05-08 | 805,500 | 9.39 | 9.39 | 8.94 | 9.06 | 00:00:00 | | 2002-05-09 | 330,700 | 9.06 | 9.07 | 8.85 | 8.96 | 00:00:00 | | 2002-05-10 | 234,800 | 8.91 | 9.05 | 8.86 | 8.95 | 00:00:00 | | 2002-05-13 | 572,300 | 9.15 | 9.22 | 8.89 | 9.15 | 00:00:00 | | 2002-05-14 | 1,348,600 | 9.23 | 9.43 | 9.08 | 9.22 | 00:00:00 | | 2002-05-15 | 135,000 | 9.35 | 9.47 | 9.23 | 9.47 | 00:00:00 | | 2002-05-16 | 289,400 | 9.47 | 9.49 | 9.32 | 9.40 | 00:00:00 | | 2002-05-17 | 139,500 | 9.30 | 9.57 | 9.29 | 9.51 | 00:00:00 | | 2002-05-20 | 92,700 | 9.44 | 9.44 | 9.25 | 9.35 | 00:00:00 | | 2002-05-21 | 140,000 | 9.29 | 9.39 | 9.18 | 9.30 | 00:00:00 | | 2002-05-22 | 217,800 | 9.35 | 9.39 | 9.31 | 9.35 | 00:00:00 | | 2002-05-23 | 153,100 | 9.38 | 9.38 | 9.17 | 9.27 | 00:00:00 | | 2002-05-24 | 113,700 | 9.19 | 9.25 | 9.14 | 9.14 | 00:00:00 | | 2002-05-27 | 40,300 | 9.20 | 9.20 | 9.13 | 9.18 | 00:00:00 | | 2002-05-28 | 88,100 | 9.15 | 9.32 | 9.15 | 9.32 | 00:00:00 | | 2002-05-29 | 71,600 | 9.40 | 9.40 | 9.24 | 9.33 | 00:00:00 | | 2002-05-30 | 133,900 | 9.38 | 9.41 | 9.31 | 9.33 | 00:00:00 | | 2002-05-31 | 245,000 | 9.42 | 9.55 | 9.35 | 9.50 | 00:00:00 | | 2002-06-03 | 76,600 | 9.41 | 9.60 | 9.40 | 9.51 | 00:00:00 | | 2002-06-04 | 144,900 | 9.47 | 9.53 | 9.30 | 9.40 | 00:00:00 | | 2002-06-05 | 100,000 | 9.27 | 9.51 | 9.27 | 9.50 | 00:00:00 | | 2002-06-06 | 135,100 | 9.39 | 9.53 | 9.30 | 9.30 | 00:00:00 | | 2002-06-07 | 102,600 | 9.44 | 9.44 | 9.20 | 9.33 | 00:00:00 | | 2002-06-10 | 87,600 | 9.29 | 9.35 | 9.20 | 9.35 | 00:00:00 | | 2002-06-11 | 135,800 | 9.22 | 9.42 | 9.22 | 9.42 | 00:00:00 | | 2002-06-12 | 85,500 | 9.29 | 9.45 | 9.29 | 9.38 | 00:00:00 | | 2002-06-13 | 114,400 | 9.34 | 9.44 | 9.29 | 9.34 | 00:00:00 | | 2002-06-14 | 100,200 | 9.15 | 9.30 | 9.05 | 9.15 | 00:00:00 | | 2002-06-17 | 82,400 | 9.20 | 9.36 | 9.12 | 9.36 | 00:00:00 | | 2002-06-18 | 41,000 | 9.36 | 9.42 | 9.33 | 9.33 | 00:00:00 | | 2002-06-19 | 88,600 | 9.10 | 9.30 | 9.10 | 9.10 | 00:00:00 | | 2002-06-20 | 65,400 | 9.11 | 9.30 | 9.10 | 9.23 | 00:00:00 | | 2002-06-21 | 34,600 | 9.10 | 9.23 | 9.10 | 9.14 | 00:00:00 | | 2002-06-24 | 109,100 | 9.05 | 9.20 | 8.70 | 8.72 | 00:00:00 | | 2002-06-25 | 152,900 | 8.88 | 9.02 | 8.65 | 8.73 | 00:00:00 | | 2002-06-26 | 231,000 | 8.64 | 8.64 | 8.40 | 8.50 | 00:00:00 | | 2002-06-27 | 169,900 | 8.60 | 8.69 | 8.45 | 8.47 | 00:00:00 | | 2002-06-28 | 249,600 | 8.36 | 8.65 | 7.80 | 8.50 | 00:00:00 | | 2002-07-01 | 64,700 | 8.50 | 8.69 | 8.25 | 8.64 | 00:00:00 | | 2002-07-02 | 71,800 | 8.51 | 8.70 | 8.38 | 8.43 | 00:00:00 | | 2002-07-03 | 94,000 | 8.46 | 8.65 | 8.29 | 8.40 | 00:00:00 | | 2002-07-04 | 241,200 | 8.35 | 8.43 | 7.98 | 8.15 | 00:00:00 | | 2002-07-05 | 138,500 | 8.23 | 8.42 | 8.10 | 8.42 | 00:00:00 | | 2002-07-08 | 421,900 | 8.80 | 8.85 | 8.38 | 8.80 | 00:00:00 | | 2002-07-09 | 169,900 | 8.94 | 8.94 | 8.64 | 8.72 | 00:00:00 | | 2002-07-10 | 50,800 | 8.60 | 8.74 | 8.57 | 8.58 | 00:00:00 | | 2002-07-11 | 93,500 | 8.68 | 8.68 | 8.40 | 8.60 | 00:00:00 | | 2002-07-12 | 134,400 | 8.85 | 8.85 | 8.56 | 8.85 | 00:00:00 | | 2002-07-15 | 68,400 | 8.80 | 8.80 | 8.25 | 8.26 | 00:00:00 | | 2002-07-16 | 96,700 | 8.32 | 8.57 | 8.28 | 8.38 | 00:00:00 | | 2002-07-17 | 102,600 | 8.31 | 8.57 | 8.26 | 8.57 | 00:00:00 | | 2002-07-18 | 264,900 | 8.71 | 8.77 | 8.31 | 8.71 | 00:00:00 | | 2002-07-19 | 94,500 | 8.70 | 8.75 | 8.60 | 8.70 | 00:00:00 | | 2002-07-22 | 49,900 | 8.70 | 8.70 | 8.48 | 8.60 | 00:00:00 | | 2002-07-23 | 83,200 | 8.69 | 8.69 | 8.13 | 8.13 | 00:00:00 | | 2002-07-24 | 213,100 | 8.33 | 8.33 | 7.56 | 7.56 | 00:00:00 | | 2002-07-25 | 152,700 | 8.20 | 8.20 | 7.58 | 7.69 | 00:00:00 | | 2002-07-26 | 124,200 | 7.70 | 7.86 | 7.60 | 7.75 | 00:00:00 | | 2002-07-29 | 34,200 | 7.95 | 7.99 | 7.83 | 7.95 | 00:00:00 | | 2002-07-30 | 60,100 | 8.16 | 8.17 | 8.02 | 8.16 | 00:00:00 | | 2002-07-31 | 79,100 | 8.07 | 8.26 | 8.06 | 8.06 | 00:00:00 | | 2002-08-01 | 77,100 | 8.00 | 8.26 | 8.00 | 8.00 | 00:00:00 | | 2002-08-02 | 606,500 | 8.00 | 8.01 | 7.52 | 7.60 | 00:00:00 | | 2002-08-05 | 285,100 | 7.65 | 7.73 | 7.16 | 7.33 | 00:00:00 | | 2002-08-06 | 322,200 | 7.32 | 7.32 | 7.03 | 7.30 | 00:00:00 | | 2002-08-07 | 426,700 | 7.35 | 7.35 | 6.88 | 7.00 | 00:00:00 | | 2002-08-08 | 311,100 | 7.03 | 7.09 | 6.86 | 6.95 | 00:00:00 | | 2002-08-09 | 321,800 | 7.00 | 7.05 | 6.63 | 6.90 | 00:00:00 | | 2002-08-12 | 188,400 | 6.99 | 7.00 | 6.85 | 7.00 | 00:00:00 | | 2002-08-13 | 162,000 | 7.02 | 7.13 | 6.90 | 6.98 | 00:00:00 | | 2002-08-14 | 78,100 | 6.86 | 7.10 | 6.84 | 7.08 | 00:00:00 | | 2002-08-15 | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 00:00:00 | | 2002-08-16 | 77,100 | 7.08 | 7.21 | 7.08 | 7.21 | 00:00:00 | | 2002-08-19 | 134,400 | 7.24 | 7.43 | 7.20 | 7.40 | 00:00:00 | | 2002-08-20 | 254,300 | 7.42 | 7.69 | 7.36 | 7.57 | 00:00:00 | | 2002-08-21 | 193,700 | 7.55 | 7.88 | 7.55 | 7.80 | 00:00:00 | | 2002-08-22 | 121,300 | 7.88 | 7.88 | 7.75 | 7.84 | 00:00:00 | | 2002-08-23 | 70,000 | 7.84 | 7.84 | 7.58 | 7.84 | 00:00:00 | | 2002-08-26 | 47,400 | 7.68 | 7.75 | 7.60 | 7.68 | 00:00:00 | | 2002-08-27 | 202,500 | 7.62 | 7.65 | 7.49 | 7.62 | 00:00:00 | | 2002-08-28 | 69,000 | 7.51 | 7.66 | 7.51 | 7.51 | 00:00:00 | | 2002-08-29 | 222,500 | 7.60 | 7.60 | 7.15 | 7.25 | 00:00:00 | | 2002-08-30 | 135,000 | 7.24 | 7.24 | 7.10 | 7.20 | 00:00:00 | | 2002-09-02 | 77,500 | 7.20 | 7.28 | 7.10 | 7.25 | 00:00:00 | | 2002-09-03 | 92,000 | 7.15 | 7.15 | 7.01 | 7.09 | 00:00:00 | | 2002-09-04 | 258,300 | 7.10 | 7.10 | 6.84 | 6.85 | 00:00:00 | | 2002-09-05 | 342,900 | 6.58 | 6.92 | 6.58 | 6.58 | 00:00:00 | | 2002-09-06 | 449,300 | 6.52 | 6.67 | 6.42 | 6.67 | 00:00:00 | | 2002-09-09 | 150,700 | 6.67 | 6.83 | 6.55 | 6.83 | 00:00:00 | | 2002-09-10 | 180,300 | 6.75 | 6.86 | 6.65 | 6.66 | 00:00:00 | | 2002-09-11 | 67,500 | 6.77 | 6.90 | 6.69 | 6.90 | 00:00:00 | | 2002-09-12 | 190,800 | 6.90 | 6.98 | 6.73 | 6.98 | 00:00:00 | | 2002-09-13 | 394,900 | 6.75 | 6.80 | 6.57 | 6.80 | 00:00:00 | | 2002-09-16 | 144,700 | 6.99 | 6.86 | 6.65 | 6.80 | 00:00:00 | | 2002-09-17 | 91,500 | 6.85 | 6.92 | 6.76 | 6.83 | 00:00:00 | | 2002-09-18 | 152,700 | 6.90 | 6.88 | 6.72 | 6.88 | 00:00:00 | | 2002-09-19 | 153,400 | 6.52 | 6.76 | 6.52 | 6.52 | 00:00:00 | | 2002-09-20 | 223,100 | 6.52 | 6.64 | 6.45 | 6.53 | 00:00:00 | | 2002-09-23 | 99,200 | 6.56 | 6.64 | 6.01 | 6.01 | 00:00:00 | | 2002-09-24 | 316,800 | 6.15 | 6.15 | 5.82 | 6.00 | 00:00:00 | | 2002-09-25 | 191,000 | 6.12 | 6.25 | 5.99 | 6.25 | 00:00:00 | | 2002-09-26 | 122,400 | 6.16 | 6.33 | 6.09 | 6.23 | 00:00:00 | | 2002-09-27 | 87,600 | 6.24 | 6.24 | 6.11 | 6.11 | 00:00:00 | | 2002-09-30 | 245,200 | 6.10 | 6.10 | 5.69 | 5.69 | 00:00:00 | | 2002-10-01 | 228,200 | 5.93 | 5.93 | 5.72 | 5.77 | 00:00:00 | | 2002-10-02 | 125,400 | 5.90 | 6.00 | 5.74 | 5.90 | 00:00:00 | | 2002-10-03 | 162,700 | 5.86 | 5.86 | 5.65 | 5.65 | 00:00:00 | | 2002-10-04 | 122,500 | 5.69 | 5.70 | 5.49 | 5.52 | 00:00:00 | | 2002-10-07 | 128,500 | 5.54 | 5.56 | 5.41 | 5.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
