|
 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 | | 2003-03-24 | 372,000 | 5.45 | 5.46 | 5.35 | 5.38 | 00:00:00 | | 2003-03-25 | 135,300 | 5.25 | 5.52 | 5.25 | 5.52 | 00:00:00 | | 2003-03-26 | 260,000 | 5.64 | 5.64 | 5.37 | 5.64 | 00:00:00 | | 2003-03-27 | 198,100 | 5.60 | 5.60 | 5.35 | 5.35 | 00:00:00 | | 2003-03-28 | 200,900 | 5.37 | 5.53 | 5.21 | 5.35 | 00:00:00 | | 2003-03-31 | 157,400 | 5.24 | 5.38 | 5.21 | 5.33 | 00:00:00 | | 2003-04-01 | 182,200 | 5.30 | 5.50 | 5.30 | 5.38 | 00:00:00 | | 2003-04-02 | 197,900 | 5.43 | 5.52 | 5.41 | 5.46 | 00:00:00 | | 2003-04-03 | 234,300 | 5.54 | 5.69 | 5.48 | 5.57 | 00:00:00 | | 2003-04-04 | 153,900 | 5.59 | 5.70 | 5.55 | 5.56 | 00:00:00 | | 2003-04-07 | 409,300 | 5.77 | 5.89 | 5.70 | 5.89 | 00:00:00 | | 2003-04-08 | 293,300 | 5.90 | 6.00 | 5.80 | 5.99 | 00:00:00 | | 2003-04-09 | 166,900 | 5.98 | 6.00 | 5.88 | 5.93 | 00:00:00 | | 2003-04-10 | 346,800 | 5.85 | 5.85 | 5.67 | 5.72 | 00:00:00 | | 2003-04-11 | 242,000 | 5.74 | 5.90 | 5.74 | 5.87 | 00:00:00 | | 2003-04-14 | 179,300 | 5.95 | 5.97 | 5.86 | 5.95 | 00:00:00 | | 2003-04-15 | 250,900 | 6.00 | 6.00 | 5.87 | 5.91 | 00:00:00 | | 2003-04-16 | 110,400 | 5.90 | 5.98 | 5.87 | 5.98 | 00:00:00 | | 2003-04-17 | 82,300 | 6.00 | 6.00 | 5.90 | 5.91 | 00:00:00 | | 2003-04-18 | 0 | 5.91 | 5.91 | 5.91 | 5.91 | 00:00:00 | | 2003-04-21 | 0 | 5.91 | 5.91 | 5.91 | 5.91 | 00:00:00 | | 2003-04-22 | 258,200 | 6.00 | 6.23 | 5.98 | 6.21 | 00:00:00 | | 2003-04-23 | 287,600 | 6.22 | 6.44 | 6.22 | 6.43 | 00:00:00 | | 2003-04-24 | 183,600 | 6.37 | 6.48 | 6.33 | 6.41 | 00:00:00 | | 2003-04-25 | 108,900 | 6.38 | 6.50 | 6.37 | 6.50 | 00:00:00 | | 2003-04-28 | 172,300 | 6.20 | 6.47 | 6.20 | 6.35 | 00:00:00 | | 2003-04-29 | 158,100 | 6.43 | 6.42 | 6.25 | 6.25 | 00:00:00 | | 2003-04-30 | 98,300 | 6.29 | 6.35 | 6.27 | 6.33 | 00:00:00 | | 2003-05-01 | 0 | 6.33 | 6.33 | 6.33 | 6.33 | 00:00:00 | | 2003-05-02 | 106,300 | 6.38 | 6.38 | 6.24 | 6.29 | 00:00:00 | | 2003-05-05 | 77,500 | 6.37 | 6.46 | 6.37 | 6.41 | 00:00:00 | | 2003-05-06 | 116,700 | 6.50 | 6.50 | 6.38 | 6.50 | 00:00:00 | | 2003-05-07 | 129,700 | 6.51 | 6.65 | 6.45 | 6.65 | 00:00:00 | | 2003-05-08 | 474,000 | 6.62 | 6.69 | 6.30 | 6.31 | 00:00:00 | | 2003-05-09 | 133,100 | 6.39 | 6.42 | 6.31 | 6.39 | 00:00:00 | | 2003-05-12 | 111,600 | 6.44 | 6.51 | 6.38 | 6.51 | 00:00:00 | | 2003-05-13 | 74,900 | 6.45 | 6.57 | 6.43 | 6.57 | 00:00:00 | | 2003-05-14 | 117,000 | 6.60 | 6.67 | 6.48 | 6.60 | 00:00:00 | | 2003-05-15 | 2,164,700 | 6.68 | 6.68 | 6.53 | 6.65 | 00:00:00 | | 2003-05-16 | 323,700 | 6.66 | 6.70 | 6.58 | 6.58 | 00:00:00 | | 2003-05-19 | 231,500 | 6.40 | 6.46 | 6.09 | 6.09 | 00:00:00 | | 2003-05-20 | 545,100 | 6.13 | 6.17 | 5.84 | 5.94 | 00:00:00 | | 2003-05-21 | 169,700 | 5.99 | 6.07 | 5.97 | 6.02 | 00:00:00 | | 2003-05-22 | 142,000 | 6.05 | 6.22 | 6.05 | 6.17 | 00:00:00 | | 2003-05-23 | 311,100 | 6.12 | 6.17 | 5.90 | 6.02 | 00:00:00 | | 2003-05-26 | 152,300 | 6.09 | 6.09 | 5.99 | 5.99 | 00:00:00 | | 2003-05-27 | 66,300 | 5.92 | 6.14 | 5.95 | 6.14 | 00:00:00 | | 2003-05-28 | 108,300 | 6.07 | 6.26 | 6.07 | 6.20 | 00:00:00 | | 2003-05-29 | 88,500 | 6.22 | 6.35 | 6.18 | 6.35 | 00:00:00 | | 2003-05-30 | 137,200 | 6.36 | 6.39 | 6.28 | 6.30 | 00:00:00 | | 2003-06-02 | 54,200 | 6.37 | 6.40 | 6.34 | 6.37 | 00:00:00 | | 2003-06-03 | 224,100 | 6.40 | 6.40 | 6.20 | 6.21 | 00:00:00 | | 2003-06-04 | 159,800 | 6.26 | 6.30 | 6.21 | 6.26 | 00:00:00 | | 2003-06-05 | 89,200 | 6.24 | 6.30 | 6.21 | 6.24 | 00:00:00 | | 2003-06-06 | 4,166,400 | 5.66 | 6.11 | 5.59 | 5.98 | 00:00:00 | | 2003-06-09 | 477,700 | 6.03 | 6.10 | 5.94 | 5.99 | 00:00:00 | | 2003-06-10 | 794,300 | 5.94 | 5.99 | 5.76 | 5.78 | 00:00:00 | | 2003-06-11 | 455,100 | 5.84 | 5.87 | 5.76 | 5.84 | 00:00:00 | | 2003-06-12 | 309,200 | 5.84 | 5.95 | 5.83 | 5.90 | 00:00:00 | | 2003-06-13 | 182,900 | 5.88 | 5.89 | 5.80 | 5.85 | 00:00:00 | | 2003-06-16 | 205,800 | 5.88 | 5.90 | 5.81 | 5.90 | 00:00:00 | | 2003-06-17 | 259,000 | 5.90 | 5.92 | 5.87 | 5.90 | 00:00:00 | | 2003-06-18 | 290,300 | 5.90 | 5.94 | 5.83 | 5.89 | 00:00:00 | | 2003-06-19 | 168,500 | 5.85 | 5.88 | 5.84 | 5.86 | 00:00:00 | | 2003-06-20 | 74,400 | 5.87 | 5.88 | 5.84 | 5.85 | 00:00:00 | | 2003-06-23 | 122,900 | 5.88 | 5.89 | 5.83 | 5.84 | 00:00:00 | | 2003-06-24 | 213,500 | 5.84 | 5.85 | 5.80 | 5.85 | 00:00:00 | | 2003-06-25 | 163,700 | 5.85 | 5.88 | 5.82 | 5.85 | 00:00:00 | | 2003-06-26 | 87,100 | 5.85 | 5.88 | 5.80 | 5.85 | 00:00:00 | | 2003-06-27 | 110,600 | 5.89 | 5.90 | 5.85 | 5.85 | 00:00:00 | | 2003-06-30 | 526,300 | 5.90 | 5.97 | 5.88 | 5.92 | 00:00:00 | | 2003-07-01 | 1,154,200 | 5.95 | 6.13 | 5.91 | 6.07 | 00:00:00 | | 2003-07-02 | 528,600 | 6.15 | 6.22 | 6.11 | 6.21 | 00:00:00 | | 2003-07-03 | 532,300 | 6.20 | 6.33 | 6.16 | 6.29 | 00:00:00 | | 2003-07-04 | 529,700 | 6.32 | 6.34 | 6.11 | 6.32 | 00:00:00 | | 2003-07-07 | 522,900 | 6.33 | 6.43 | 6.33 | 6.43 | 00:00:00 | | 2003-07-08 | 275,600 | 6.45 | 6.45 | 6.28 | 6.36 | 00:00:00 | | 2003-07-09 | 518,800 | 6.35 | 6.52 | 6.35 | 6.51 | 00:00:00 | | 2003-07-10 | 1,112,300 | 6.49 | 6.79 | 6.48 | 6.78 | 00:00:00 | | 2003-07-11 | 989,100 | 6.71 | 6.97 | 6.70 | 6.97 | 00:00:00 | | 2003-07-14 | 891,500 | 6.99 | 7.17 | 6.91 | 7.11 | 00:00:00 | | 2003-07-15 | 762,200 | 7.15 | 7.46 | 6.99 | 7.33 | 00:00:00 | | 2003-07-16 | 576,200 | 7.30 | 7.49 | 7.23 | 7.29 | 00:00:00 | | 2003-07-17 | 584,600 | 7.33 | 7.35 | 7.05 | 7.18 | 00:00:00 | | 2003-07-18 | 569,600 | 7.20 | 7.27 | 7.13 | 7.20 | 00:00:00 | | 2003-07-21 | 411,000 | 7.28 | 7.40 | 7.10 | 7.20 | 00:00:00 | | 2003-07-22 | 308,400 | 7.15 | 7.22 | 6.98 | 7.07 | 00:00:00 | | 2003-07-23 | 300,100 | 7.14 | 7.20 | 7.07 | 7.10 | 00:00:00 | | 2003-07-24 | 359,600 | 7.15 | 7.29 | 7.10 | 7.25 | 00:00:00 | | 2003-07-25 | 131,000 | 7.30 | 7.30 | 7.15 | 7.19 | 00:00:00 | | 2003-07-28 | 175,100 | 7.20 | 7.30 | 7.20 | 7.25 | 00:00:00 | | 2003-07-29 | 359,100 | 7.26 | 7.37 | 7.24 | 7.26 | 00:00:00 | | 2003-07-30 | 348,500 | 7.22 | 7.28 | 7.07 | 7.10 | 00:00:00 | | 2003-07-31 | 343,400 | 7.10 | 7.15 | 7.08 | 7.10 | 00:00:00 | | 2003-08-01 | 421,600 | 7.07 | 7.18 | 7.05 | 7.13 | 00:00:00 | | 2003-08-04 | 225,400 | 7.05 | 7.26 | 7.05 | 7.21 | 00:00:00 | | 2003-08-05 | 125,000 | 7.23 | 7.25 | 7.16 | 7.23 | 00:00:00 | | 2003-08-06 | 384,600 | 7.23 | 7.27 | 7.17 | 7.25 | 00:00:00 | | 2003-08-07 | 473,900 | 7.20 | 7.31 | 7.20 | 7.30 | 00:00:00 | | 2003-08-08 | 110,400 | 7.29 | 7.30 | 7.23 | 7.25 | 00:00:00 | | 2003-08-11 | 126,500 | 7.25 | 7.30 | 7.24 | 7.25 | 00:00:00 | | 2003-08-12 | 102,000 | 7.25 | 7.31 | 7.18 | 7.28 | 00:00:00 | | 2003-08-13 | 108,500 | 7.19 | 7.29 | 7.19 | 7.29 | 00:00:00 | | 2003-08-14 | 119,300 | 7.29 | 7.29 | 7.25 | 7.27 | 00:00:00 | | 2003-08-15 | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 00:00:00 | | 2003-08-18 | 403,500 | 7.49 | 7.49 | 7.25 | 7.49 | 00:00:00 | | 2003-08-19 | 461,700 | 7.50 | 7.70 | 7.50 | 7.69 | 00:00:00 | | 2003-08-20 | 404,900 | 7.70 | 7.90 | 7.65 | 7.85 | 00:00:00 | | 2003-08-21 | 1,232,900 | 7.85 | 8.23 | 7.80 | 8.15 | 00:00:00 | | 2003-08-22 | 606,900 | 8.15 | 8.53 | 8.05 | 8.51 | 00:00:00 | | 2003-08-25 | 334,200 | 8.42 | 8.42 | 8.15 | 8.15 | 00:00:00 | | 2003-08-26 | 414,400 | 8.16 | 8.35 | 8.16 | 8.20 | 00:00:00 | | 2003-08-27 | 1,594,400 | 8.26 | 8.79 | 8.26 | 8.70 | 00:00:00 | | 2003-08-28 | 926,600 | 8.63 | 8.94 | 8.61 | 8.65 | 00:00:00 | | 2003-08-29 | 491,900 | 8.65 | 8.90 | 8.65 | 8.84 | 00:00:00 | | 2003-09-01 | 481,300 | 8.83 | 8.87 | 8.67 | 8.75 | 00:00:00 | | 2003-09-02 | 374,100 | 8.75 | 8.84 | 8.67 | 8.84 | 00:00:00 | | 2003-09-03 | 428,900 | 8.85 | 8.94 | 8.78 | 8.94 | 00:00:00 | | 2003-09-04 | 729,700 | 8.92 | 9.05 | 8.82 | 8.99 | 00:00:00 | | 2003-09-05 | 643,000 | 9.00 | 9.04 | 8.92 | 9.04 | 00:00:00 | | 2003-09-08 | 381,800 | 8.85 | 9.08 | 8.85 | 9.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
