|
 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 | | 2003-09-08 | 381,800 | 8.85 | 9.08 | 8.85 | 9.00 | 00:00:00 | | 2003-09-09 | 283,400 | 9.02 | 9.04 | 8.76 | 8.85 | 00:00:00 | | 2003-09-10 | 431,500 | 8.85 | 8.98 | 8.75 | 8.83 | 00:00:00 | | 2003-09-11 | 466,400 | 8.86 | 9.03 | 8.79 | 8.90 | 00:00:00 | | 2003-09-12 | 603,000 | 8.98 | 8.98 | 8.71 | 8.90 | 00:00:00 | | 2003-09-15 | 392,100 | 8.80 | 8.92 | 8.76 | 8.85 | 00:00:00 | | 2003-09-16 | 319,500 | 8.81 | 8.87 | 8.75 | 8.76 | 00:00:00 | | 2003-09-17 | 481,300 | 8.85 | 8.85 | 8.61 | 8.72 | 00:00:00 | | 2003-09-18 | 394,300 | 8.81 | 8.81 | 8.55 | 8.60 | 00:00:00 | | 2003-09-19 | 215,900 | 8.56 | 8.67 | 8.54 | 8.66 | 00:00:00 | | 2003-09-22 | 320,100 | 8.60 | 8.62 | 8.50 | 8.53 | 00:00:00 | | 2003-09-23 | 238,700 | 8.50 | 8.54 | 8.35 | 8.41 | 00:00:00 | | 2003-09-24 | 217,000 | 8.43 | 8.45 | 8.30 | 8.34 | 00:00:00 | | 2003-09-25 | 744,500 | 8.25 | 8.54 | 8.15 | 8.50 | 00:00:00 | | 2003-09-26 | 620,300 | 8.48 | 8.70 | 8.41 | 8.55 | 00:00:00 | | 2003-09-29 | 337,200 | 8.63 | 8.84 | 8.61 | 8.70 | 00:00:00 | | 2003-09-30 | 359,600 | 8.76 | 8.79 | 8.61 | 8.70 | 00:00:00 | | 2003-10-01 | 1,126,500 | 8.73 | 9.14 | 8.70 | 9.00 | 00:00:00 | | 2003-10-02 | 799,600 | 9.05 | 9.36 | 9.05 | 9.32 | 00:00:00 | | 2003-10-03 | 541,300 | 9.34 | 9.38 | 9.12 | 9.20 | 00:00:00 | | 2003-10-06 | 162,300 | 9.24 | 9.32 | 9.20 | 9.22 | 00:00:00 | | 2003-10-07 | 464,100 | 9.16 | 9.19 | 8.83 | 8.83 | 00:00:00 | | 2003-10-08 | 914,800 | 8.85 | 9.44 | 8.85 | 9.40 | 00:00:00 | | 2003-10-09 | 640,500 | 9.42 | 9.66 | 9.37 | 9.50 | 00:00:00 | | 2003-10-10 | 568,300 | 9.48 | 9.48 | 9.39 | 9.44 | 00:00:00 | | 2003-10-13 | 416,300 | 9.43 | 9.70 | 9.36 | 9.65 | 00:00:00 | | 2003-10-14 | 239,800 | 9.60 | 9.66 | 9.43 | 9.66 | 00:00:00 | | 2003-10-15 | 384,300 | 9.52 | 9.70 | 9.52 | 9.52 | 00:00:00 | | 2003-10-16 | 245,900 | 9.50 | 9.60 | 9.45 | 9.45 | 00:00:00 | | 2003-10-17 | 148,900 | 9.45 | 9.54 | 9.40 | 9.40 | 00:00:00 | | 2003-10-20 | 213,600 | 9.44 | 9.44 | 9.21 | 9.32 | 00:00:00 | | 2003-10-21 | 237,600 | 9.40 | 9.42 | 9.17 | 9.17 | 00:00:00 | | 2003-10-22 | 435,600 | 9.15 | 9.50 | 9.15 | 9.36 | 00:00:00 | | 2003-10-23 | 310,100 | 9.16 | 9.32 | 9.11 | 9.29 | 00:00:00 | | 2003-10-24 | 159,900 | 9.34 | 9.43 | 9.22 | 9.32 | 00:00:00 | | 2003-10-27 | 208,700 | 9.42 | 9.43 | 9.35 | 9.35 | 00:00:00 | | 2003-10-28 | 188,400 | 9.45 | 9.50 | 9.36 | 9.50 | 00:00:00 | | 2003-10-29 | 603,800 | 9.50 | 9.92 | 9.43 | 9.78 | 00:00:00 | | 2003-10-30 | 824,000 | 9.78 | 9.87 | 9.58 | 9.67 | 00:00:00 | | 2003-10-31 | 320,100 | 9.75 | 9.75 | 9.52 | 9.57 | 00:00:00 | | 2003-11-03 | 608,400 | 9.64 | 9.85 | 9.56 | 9.81 | 00:00:00 | | 2003-11-04 | 553,100 | 9.74 | 9.88 | 9.73 | 9.85 | 00:00:00 | | 2003-11-05 | 276,200 | 9.85 | 9.85 | 9.62 | 9.70 | 00:00:00 | | 2003-11-06 | 350,500 | 9.70 | 9.73 | 9.55 | 9.55 | 00:00:00 | | 2003-11-07 | 520,900 | 9.52 | 9.68 | 9.52 | 9.62 | 00:00:00 | | 2003-11-10 | 271,300 | 9.66 | 9.66 | 9.53 | 9.53 | 00:00:00 | | 2003-11-11 | 261,800 | 9.50 | 9.65 | 9.41 | 9.62 | 00:00:00 | | 2003-11-12 | 298,400 | 9.64 | 9.83 | 9.59 | 9.81 | 00:00:00 | | 2003-11-13 | 1,535,600 | 9.85 | 10.48 | 9.85 | 10.19 | 00:00:00 | | 2003-11-14 | 361,400 | 10.24 | 10.28 | 9.98 | 10.04 | 00:00:00 | | 2003-11-17 | 185,900 | 10.05 | 10.07 | 9.95 | 10.00 | 00:00:00 | | 2003-11-18 | 203,500 | 10.00 | 10.14 | 9.95 | 9.95 | 00:00:00 | | 2003-11-19 | 121,600 | 9.99 | 10.02 | 9.89 | 10.00 | 00:00:00 | | 2003-11-20 | 213,200 | 9.92 | 10.05 | 9.73 | 9.74 | 00:00:00 | | 2003-11-21 | 186,800 | 9.72 | 9.89 | 9.65 | 9.89 | 00:00:00 | | 2003-11-24 | 240,600 | 9.90 | 10.06 | 9.89 | 10.00 | 00:00:00 | | 2003-11-25 | 374,500 | 10.06 | 10.15 | 9.90 | 10.15 | 00:00:00 | | 2003-11-26 | 503,900 | 10.16 | 10.31 | 9.95 | 9.95 | 00:00:00 | | 2003-11-27 | 267,900 | 9.97 | 10.17 | 9.97 | 10.05 | 00:00:00 | | 2003-11-28 | 100,900 | 10.02 | 10.11 | 9.98 | 10.10 | 00:00:00 | | 2003-12-01 | 548,200 | 9.97 | 10.33 | 9.97 | 10.23 | 00:00:00 | | 2003-12-02 | 786,400 | 10.28 | 10.28 | 9.94 | 10.00 | 00:00:00 | | 2003-12-03 | 268,200 | 9.94 | 10.03 | 9.94 | 10.00 | 00:00:00 | | 2003-12-04 | 279,700 | 10.00 | 10.00 | 9.89 | 9.90 | 00:00:00 | | 2003-12-05 | 210,100 | 9.88 | 9.95 | 9.84 | 9.90 | 00:00:00 | | 2003-12-08 | 97,100 | 9.69 | 9.93 | 9.69 | 9.69 | 00:00:00 | | 2003-12-09 | 369,800 | 9.72 | 9.90 | 9.55 | 9.73 | 00:00:00 | | 2003-12-10 | 286,500 | 9.62 | 9.71 | 9.57 | 9.62 | 00:00:00 | | 2003-12-11 | 142,100 | 9.54 | 9.80 | 9.54 | 9.79 | 00:00:00 | | 2003-12-12 | 192,000 | 9.80 | 9.87 | 9.55 | 9.55 | 00:00:00 | | 2003-12-15 | 117,800 | 9.68 | 9.69 | 9.60 | 9.64 | 00:00:00 | | 2003-12-16 | 205,300 | 9.60 | 9.60 | 9.33 | 9.48 | 00:00:00 | | 2003-12-17 | 249,700 | 9.50 | 9.50 | 9.20 | 9.26 | 00:00:00 | | 2003-12-18 | 235,300 | 9.27 | 9.40 | 9.14 | 9.21 | 00:00:00 | | 2003-12-19 | 181,800 | 9.15 | 9.24 | 9.05 | 9.21 | 00:00:00 | | 2003-12-22 | 178,700 | 9.16 | 9.37 | 9.10 | 9.30 | 00:00:00 | | 2003-12-23 | 143,100 | 9.38 | 9.38 | 9.05 | 9.05 | 00:00:00 | | 2003-12-24 | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 00:00:00 | | 2003-12-25 | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 00:00:00 | | 2003-12-26 | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 00:00:00 | | 2003-12-29 | 85,300 | 9.05 | 9.38 | 9.01 | 9.21 | 00:00:00 | | 2003-12-30 | 245,800 | 9.30 | 9.47 | 9.20 | 9.35 | 00:00:00 | | 2003-12-31 | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 00:00:00 | | 2004-01-01 | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 00:00:00 | | 2004-01-02 | 68,000 | 9.35 | 9.38 | 9.22 | 9.38 | 00:00:00 | | 2004-01-05 | 71,900 | 9.37 | 9.37 | 9.28 | 9.37 | 00:00:00 | | 2004-01-06 | 135,000 | 9.44 | 9.44 | 9.16 | 9.33 | 00:00:00 | | 2004-01-07 | 151,900 | 9.24 | 9.35 | 9.09 | 9.35 | 00:00:00 | | 2004-01-08 | 314,900 | 9.44 | 9.34 | 9.08 | 9.13 | 00:00:00 | | 2004-01-09 | 281,700 | 9.15 | 9.16 | 8.80 | 8.96 | 00:00:00 | | 2004-01-12 | 120,100 | 8.97 | 9.03 | 8.88 | 8.95 | 00:00:00 | | 2004-01-13 | 335,100 | 8.90 | 8.96 | 8.80 | 8.93 | 00:00:00 | | 2004-01-14 | 248,400 | 8.90 | 9.12 | 8.85 | 9.07 | 00:00:00 | | 2004-01-15 | 814,700 | 9.05 | 9.65 | 9.05 | 9.42 | 00:00:00 | | 2004-01-16 | 309,100 | 9.51 | 9.78 | 9.51 | 9.60 | 00:00:00 | | 2004-01-19 | 184,500 | 9.70 | 9.90 | 9.56 | 9.90 | 00:00:00 | | 2004-01-20 | 264,000 | 9.85 | 9.98 | 9.67 | 9.91 | 00:00:00 | | 2004-01-21 | 216,400 | 9.95 | 9.95 | 9.70 | 9.79 | 00:00:00 | | 2004-01-22 | 357,700 | 9.79 | 9.82 | 9.58 | 9.65 | 00:00:00 | | 2004-01-23 | 259,800 | 9.54 | 9.75 | 9.54 | 9.66 | 00:00:00 | | 2004-01-26 | 180,800 | 9.60 | 9.64 | 9.44 | 9.55 | 00:00:00 | | 2004-01-27 | 214,100 | 9.60 | 9.84 | 9.55 | 9.84 | 00:00:00 | | 2004-01-28 | 393,300 | 9.76 | 9.97 | 9.76 | 9.90 | 00:00:00 | | 2004-01-29 | 282,000 | 9.82 | 9.90 | 9.77 | 9.85 | 00:00:00 | | 2004-01-30 | 169,300 | 9.89 | 9.89 | 9.72 | 9.89 | 00:00:00 | | 2004-02-02 | 305,600 | 10.04 | 10.04 | 9.69 | 10.04 | 00:00:00 | | 2004-02-03 | 569,200 | 10.03 | 10.11 | 9.87 | 10.00 | 00:00:00 | | 2004-02-04 | 181,800 | 9.98 | 10.06 | 9.73 | 9.90 | 00:00:00 | | 2004-02-05 | 180,700 | 9.93 | 9.95 | 9.79 | 9.95 | 00:00:00 | | 2004-02-06 | 134,800 | 9.95 | 10.00 | 9.85 | 9.85 | 00:00:00 | | 2004-02-09 | 239,900 | 9.97 | 10.02 | 9.88 | 9.89 | 00:00:00 | | 2004-02-10 | 263,400 | 10.01 | 10.01 | 9.77 | 9.88 | 00:00:00 | | 2004-02-11 | 420,200 | 9.80 | 9.92 | 9.62 | 9.62 | 00:00:00 | | 2004-02-12 | 183,900 | 9.75 | 9.79 | 9.61 | 9.62 | 00:00:00 | | 2004-02-13 | 263,700 | 9.68 | 9.83 | 9.56 | 9.69 | 00:00:00 | | 2004-02-16 | 54,700 | 9.74 | 9.80 | 9.64 | 9.70 | 00:00:00 | | 2004-02-17 | 77,700 | 9.79 | 9.85 | 9.70 | 9.83 | 00:00:00 | | 2004-02-18 | 134,600 | 9.72 | 9.94 | 9.72 | 9.76 | 00:00:00 | | 2004-02-19 | 123,800 | 9.67 | 9.95 | 9.75 | 9.80 | 00:00:00 | | 2004-02-20 | 67,300 | 9.95 | 9.95 | 9.75 | 9.95 | 00:00:00 | | 2004-02-23 | 52,800 | 9.93 | 9.93 | 9.77 | 9.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
