|
 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 | | 2002-10-07 | 128,500 | 5.54 | 5.56 | 5.41 | 5.56 | 00:00:00 | | 2002-10-08 | 120,600 | 5.46 | 5.73 | 5.45 | 5.73 | 00:00:00 | | 2002-10-09 | 149,300 | 5.60 | 5.75 | 5.48 | 5.60 | 00:00:00 | | 2002-10-10 | 128,200 | 5.54 | 5.70 | 5.43 | 5.70 | 00:00:00 | | 2002-10-11 | 146,600 | 5.57 | 5.97 | 5.57 | 5.97 | 00:00:00 | | 2002-10-14 | 133,700 | 5.90 | 6.03 | 5.85 | 6.00 | 00:00:00 | | 2002-10-15 | 152,900 | 6.00 | 6.15 | 5.96 | 6.00 | 00:00:00 | | 2002-10-16 | 129,700 | 5.93 | 6.28 | 5.93 | 6.27 | 00:00:00 | | 2002-10-17 | 170,800 | 6.15 | 6.57 | 6.15 | 6.48 | 00:00:00 | | 2002-10-18 | 262,400 | 6.46 | 6.59 | 6.39 | 6.50 | 00:00:00 | | 2002-10-21 | 120,100 | 6.38 | 6.45 | 6.19 | 6.38 | 00:00:00 | | 2002-10-22 | 46,100 | 6.47 | 6.47 | 6.25 | 6.47 | 00:00:00 | | 2002-10-23 | 91,100 | 6.36 | 6.40 | 6.25 | 6.30 | 00:00:00 | | 2002-10-24 | 96,700 | 6.33 | 6.40 | 6.26 | 6.30 | 00:00:00 | | 2002-10-25 | 53,800 | 6.36 | 6.46 | 6.27 | 6.46 | 00:00:00 | | 2002-10-28 | 76,700 | 6.47 | 6.62 | 6.37 | 6.61 | 00:00:00 | | 2002-10-29 | 124,600 | 6.61 | 6.70 | 6.52 | 6.63 | 00:00:00 | | 2002-10-30 | 76,200 | 6.52 | 6.72 | 6.50 | 6.57 | 00:00:00 | | 2002-10-31 | 77,000 | 6.50 | 6.62 | 6.48 | 6.59 | 00:00:00 | | 2002-11-01 | 107,100 | 6.77 | 6.89 | 6.59 | 6.77 | 00:00:00 | | 2002-11-04 | 289,700 | 6.83 | 6.87 | 6.69 | 6.69 | 00:00:00 | | 2002-11-05 | 100,500 | 6.73 | 6.77 | 6.66 | 6.67 | 00:00:00 | | 2002-11-06 | 56,300 | 6.89 | 6.89 | 6.61 | 6.65 | 00:00:00 | | 2002-11-07 | 59,600 | 6.45 | 6.77 | 6.45 | 6.45 | 00:00:00 | | 2002-11-08 | 192,600 | 6.45 | 6.67 | 6.30 | 6.41 | 00:00:00 | | 2002-11-11 | 211,800 | 6.30 | 6.43 | 6.05 | 6.14 | 00:00:00 | | 2002-11-12 | 315,300 | 6.08 | 6.35 | 6.06 | 6.28 | 00:00:00 | | 2002-11-13 | 226,400 | 6.24 | 6.36 | 6.23 | 6.30 | 00:00:00 | | 2002-11-14 | 184,500 | 6.39 | 6.56 | 6.26 | 6.54 | 00:00:00 | | 2002-11-15 | 151,400 | 6.59 | 6.61 | 6.49 | 6.49 | 00:00:00 | | 2002-11-18 | 162,800 | 6.61 | 6.74 | 6.58 | 6.64 | 00:00:00 | | 2002-11-19 | 211,800 | 6.69 | 6.83 | 6.54 | 6.65 | 00:00:00 | | 2002-11-20 | 482,700 | 6.75 | 6.84 | 6.39 | 6.39 | 00:00:00 | | 2002-11-21 | 369,000 | 6.45 | 6.48 | 6.26 | 6.44 | 00:00:00 | | 2002-11-22 | 76,600 | 6.50 | 6.53 | 6.42 | 6.51 | 00:00:00 | | 2002-11-25 | 105,700 | 6.58 | 6.60 | 6.40 | 6.50 | 00:00:00 | | 2002-11-26 | 294,900 | 6.50 | 6.85 | 6.43 | 6.73 | 00:00:00 | | 2002-11-27 | 230,900 | 6.60 | 7.00 | 6.60 | 6.85 | 00:00:00 | | 2002-11-28 | 404,000 | 6.90 | 7.05 | 6.84 | 6.95 | 00:00:00 | | 2002-11-29 | 189,200 | 7.01 | 7.04 | 6.90 | 6.90 | 00:00:00 | | 2002-12-02 | 339,800 | 6.98 | 7.07 | 6.89 | 7.00 | 00:00:00 | | 2002-12-03 | 141,100 | 7.07 | 7.07 | 6.70 | 6.73 | 00:00:00 | | 2002-12-04 | 102,200 | 6.80 | 6.81 | 6.75 | 6.80 | 00:00:00 | | 2002-12-05 | 312,900 | 6.66 | 6.88 | 6.41 | 6.66 | 00:00:00 | | 2002-12-06 | 115,000 | 6.50 | 6.70 | 6.41 | 6.45 | 00:00:00 | | 2002-12-09 | 172,700 | 6.63 | 6.63 | 6.50 | 6.62 | 00:00:00 | | 2002-12-10 | 95,000 | 6.62 | 6.72 | 6.60 | 6.65 | 00:00:00 | | 2002-12-11 | 272,400 | 6.78 | 6.78 | 6.65 | 6.76 | 00:00:00 | | 2002-12-12 | 191,100 | 6.79 | 6.95 | 6.67 | 6.72 | 00:00:00 | | 2002-12-13 | 123,900 | 6.85 | 6.90 | 6.65 | 6.67 | 00:00:00 | | 2002-12-16 | 112,900 | 6.65 | 6.80 | 6.65 | 6.74 | 00:00:00 | | 2002-12-17 | 372,400 | 6.80 | 6.95 | 6.70 | 6.80 | 00:00:00 | | 2002-12-18 | 126,000 | 6.86 | 6.86 | 6.73 | 6.82 | 00:00:00 | | 2002-12-19 | 169,300 | 6.80 | 6.90 | 6.63 | 6.63 | 00:00:00 | | 2002-12-20 | 79,900 | 6.56 | 6.81 | 6.56 | 6.70 | 00:00:00 | | 2002-12-23 | 26,200 | 6.78 | 6.78 | 6.64 | 6.64 | 00:00:00 | | 2002-12-24 | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 00:00:00 | | 2002-12-25 | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 00:00:00 | | 2002-12-26 | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 00:00:00 | | 2002-12-27 | 36,700 | 6.54 | 6.84 | 6.50 | 6.84 | 00:00:00 | | 2002-12-30 | 127,300 | 6.82 | 6.82 | 6.60 | 6.78 | 00:00:00 | | 2002-12-31 | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 00:00:00 | | 2003-01-01 | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 00:00:00 | | 2003-01-02 | 102,600 | 6.75 | 6.88 | 6.70 | 6.87 | 00:00:00 | | 2003-01-03 | 46,400 | 6.85 | 6.88 | 6.76 | 6.79 | 00:00:00 | | 2003-01-06 | 139,100 | 6.83 | 7.10 | 6.81 | 7.10 | 00:00:00 | | 2003-01-07 | 307,800 | 7.15 | 7.25 | 6.96 | 7.05 | 00:00:00 | | 2003-01-08 | 105,800 | 7.01 | 7.06 | 6.88 | 6.90 | 00:00:00 | | 2003-01-09 | 155,400 | 6.95 | 6.95 | 6.82 | 6.87 | 00:00:00 | | 2003-01-10 | 105,900 | 6.90 | 7.00 | 6.84 | 6.90 | 00:00:00 | | 2003-01-13 | 31,100 | 6.98 | 6.98 | 6.85 | 6.86 | 00:00:00 | | 2003-01-14 | 102,500 | 6.92 | 6.92 | 6.75 | 6.76 | 00:00:00 | | 2003-01-15 | 135,200 | 6.78 | 6.95 | 6.78 | 6.86 | 00:00:00 | | 2003-01-16 | 102,300 | 6.78 | 6.84 | 6.63 | 6.76 | 00:00:00 | | 2003-01-17 | 105,400 | 6.80 | 6.80 | 6.59 | 6.60 | 00:00:00 | | 2003-01-20 | 132,300 | 6.62 | 6.68 | 6.55 | 6.60 | 00:00:00 | | 2003-01-21 | 164,500 | 6.56 | 6.67 | 6.52 | 6.56 | 00:00:00 | | 2003-01-22 | 98,600 | 6.51 | 6.57 | 6.31 | 6.31 | 00:00:00 | | 2003-01-23 | 197,200 | 6.36 | 6.48 | 6.24 | 6.40 | 00:00:00 | | 2003-01-24 | 125,200 | 6.48 | 6.56 | 6.28 | 6.48 | 00:00:00 | | 2003-01-27 | 77,000 | 6.45 | 6.45 | 6.25 | 6.32 | 00:00:00 | | 2003-01-28 | 40,300 | 6.36 | 6.37 | 6.27 | 6.31 | 00:00:00 | | 2003-01-29 | 37,700 | 6.30 | 6.30 | 6.24 | 6.30 | 00:00:00 | | 2003-01-30 | 54,000 | 6.36 | 6.36 | 6.25 | 6.29 | 00:00:00 | | 2003-01-31 | 39,700 | 6.28 | 6.37 | 6.22 | 6.37 | 00:00:00 | | 2003-02-03 | 294,300 | 6.49 | 6.49 | 6.11 | 6.25 | 00:00:00 | | 2003-02-04 | 205,100 | 6.22 | 6.29 | 6.08 | 6.08 | 00:00:00 | | 2003-02-05 | 214,100 | 6.10 | 6.19 | 5.98 | 6.00 | 00:00:00 | | 2003-02-06 | 82,100 | 6.08 | 6.11 | 5.90 | 5.91 | 00:00:00 | | 2003-02-07 | 147,200 | 5.86 | 6.06 | 5.86 | 5.96 | 00:00:00 | | 2003-02-10 | 103,500 | 5.95 | 5.97 | 5.73 | 5.73 | 00:00:00 | | 2003-02-11 | 150,500 | 5.84 | 5.84 | 5.65 | 5.73 | 00:00:00 | | 2003-02-12 | 114,800 | 5.75 | 5.75 | 5.65 | 5.70 | 00:00:00 | | 2003-02-13 | 175,000 | 5.70 | 5.77 | 5.62 | 5.67 | 00:00:00 | | 2003-02-14 | 162,200 | 5.69 | 5.75 | 5.60 | 5.64 | 00:00:00 | | 2003-02-17 | 184,700 | 5.69 | 5.74 | 5.65 | 5.70 | 00:00:00 | | 2003-02-18 | 191,000 | 5.72 | 5.88 | 5.67 | 5.88 | 00:00:00 | | 2003-02-19 | 174,600 | 5.86 | 6.00 | 5.85 | 5.93 | 00:00:00 | | 2003-02-20 | 106,600 | 5.97 | 5.97 | 5.81 | 5.89 | 00:00:00 | | 2003-02-21 | 77,300 | 5.82 | 5.95 | 5.82 | 5.88 | 00:00:00 | | 2003-02-24 | 317,300 | 5.89 | 5.89 | 5.69 | 5.70 | 00:00:00 | | 2003-02-25 | 211,700 | 5.75 | 5.75 | 5.60 | 5.66 | 00:00:00 | | 2003-02-26 | 213,300 | 5.76 | 5.76 | 5.60 | 5.64 | 00:00:00 | | 2003-02-27 | 43,000 | 5.63 | 5.69 | 5.60 | 5.65 | 00:00:00 | | 2003-02-28 | 146,800 | 5.65 | 5.70 | 5.60 | 5.65 | 00:00:00 | | 2003-03-03 | 119,800 | 5.71 | 5.71 | 5.60 | 5.65 | 00:00:00 | | 2003-03-04 | 145,000 | 5.62 | 5.63 | 5.54 | 5.61 | 00:00:00 | | 2003-03-05 | 185,700 | 5.63 | 5.63 | 5.47 | 5.56 | 00:00:00 | | 2003-03-06 | 155,400 | 5.51 | 5.56 | 5.35 | 5.39 | 00:00:00 | | 2003-03-07 | 537,300 | 5.35 | 5.35 | 5.05 | 5.11 | 00:00:00 | | 2003-03-10 | 270,800 | 5.19 | 5.19 | 4.85 | 4.99 | 00:00:00 | | 2003-03-11 | 637,900 | 4.98 | 4.98 | 4.72 | 4.78 | 00:00:00 | | 2003-03-12 | 458,800 | 4.76 | 5.00 | 4.76 | 4.85 | 00:00:00 | | 2003-03-13 | 393,700 | 4.90 | 4.95 | 4.66 | 4.72 | 00:00:00 | | 2003-03-14 | 323,200 | 4.78 | 4.93 | 4.72 | 4.90 | 00:00:00 | | 2003-03-17 | 262,200 | 4.92 | 5.03 | 4.73 | 4.95 | 00:00:00 | | 2003-03-18 | 284,700 | 4.96 | 5.21 | 4.94 | 5.20 | 00:00:00 | | 2003-03-19 | 263,300 | 5.20 | 5.31 | 5.10 | 5.24 | 00:00:00 | | 2003-03-20 | 202,600 | 5.31 | 5.40 | 5.18 | 5.31 | 00:00:00 | | 2003-03-21 | 156,000 | 5.30 | 5.46 | 5.30 | 5.46 | 00:00:00 | | 2003-03-24 | 372,000 | 5.45 | 5.46 | 5.35 | 5.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
