Italia markets closed

Buzzi S.p.A. (BZU.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,08-0,98 (-2,57%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202437,9037,9836,2037,0837,081.012.084
20 giu 202438,7839,0037,6838,0638,06358.853
19 giu 202438,7238,8838,4438,6438,64190.061
18 giu 202438,6438,8238,2638,8238,82210.410
17 giu 202437,8638,4437,7838,4438,44220.289
14 giu 202438,3838,4437,5837,8437,84313.763
13 giu 202438,9038,9638,3038,5038,50230.573
12 giu 202438,3839,7438,2838,9638,96252.131
11 giu 202438,4238,8438,2038,3638,36222.632
10 giu 202438,1638,6438,1638,5038,50262.580
07 giu 202438,4638,5638,1038,3838,38224.000
06 giu 202438,7038,7438,2438,4638,46234.509
05 giu 202438,9839,0838,4238,4238,42340.137
04 giu 202438,8839,1038,6238,8438,84203.178
03 giu 202439,4639,9238,9639,2839,28296.439
31 mag 202439,8639,9638,6438,7838,78621.451
30 mag 202439,1839,9039,1839,9039,90327.876
29 mag 202439,1639,3238,6839,1839,18268.171
28 mag 202440,0040,0439,2239,3039,30348.473
27 mag 202439,2239,9039,1439,9039,90121.906
24 mag 202439,3039,6039,2239,3839,38312.667
23 mag 202439,7039,9039,4439,5439,54274.510
22 mag 202439,6039,9038,9439,7039,70234.096
21 mag 202439,6639,9639,4239,7839,78354.410
20 mag 202439,1640,0838,9039,7839,78274.912
20 mag 20240.6 Dividendo
17 mag 202439,1439,9838,6039,9839,38563.023
16 mag 202439,6639,8638,8439,2838,69437.772
15 mag 202438,9039,4038,5039,4038,81398.181
14 mag 202438,2638,8038,0038,7638,18429.111
13 mag 202438,8638,8637,6838,2637,69399.563
10 mag 202437,4038,8837,3638,5037,92671.214
09 mag 202435,3636,9634,6036,9036,35594.586
08 mag 202435,1435,3834,7035,3634,83280.500
07 mag 202434,9635,1634,3635,0234,49267.732
06 mag 202434,5634,9634,4234,9634,44179.889
03 mag 202434,2634,4033,8234,3833,86256.750
02 mag 202433,8434,1433,6034,1433,63286.979
30 apr 202434,3234,5433,8633,8633,35261.506
29 apr 202434,0034,3434,0034,3033,79195.537
26 apr 202433,6834,2833,4234,0433,53250.336
25 apr 202433,1433,4832,5833,4832,98222.400
24 apr 202433,3033,5232,8833,0832,58166.895
23 apr 202432,6033,1632,5633,0632,56236.168
22 apr 202433,1233,1832,3832,6432,15236.393
19 apr 202433,3233,4632,7632,9232,43316.044
18 apr 202434,2434,2833,1633,6633,15369.831
17 apr 202434,2234,6834,2234,2433,73208.627
16 apr 202434,3234,4833,9434,3233,80249.389
15 apr 202434,6635,0434,5234,7234,20218.380
12 apr 202434,6234,7034,3234,6034,08198.974
11 apr 202434,0834,5833,8034,5234,00342.631
10 apr 202433,9634,2833,3034,1833,67407.256
09 apr 202434,6034,6033,9433,9433,43270.525
08 apr 202434,8235,1034,5634,7034,18225.019
05 apr 202435,1835,2034,5634,8834,36288.488
04 apr 202434,8035,4434,6635,4034,87366.225
03 apr 202435,0635,3034,6235,0034,47494.192
02 apr 202436,6236,7034,9035,0834,55786.560
28 mar 202437,9638,1236,1036,4035,85663.842
27 mar 202437,7038,1837,6237,8237,25278.018
26 mar 202437,4437,9237,4437,5637,00384.255
25 mar 202437,2037,7437,0637,5236,96290.138
22 mar 202436,8237,4236,7837,2036,64357.794
21 mar 202436,4837,5036,0036,9436,39389.340
20 mar 202435,0235,8235,0235,8235,28314.841
19 mar 202434,1835,0234,0635,0034,47179.938
18 mar 202434,6634,6634,3034,4433,92192.099
15 mar 202434,1434,6634,0434,5033,98366.675
14 mar 202433,9834,2633,7834,0833,57215.811
13 mar 202433,9033,9833,5433,8833,37253.563
12 mar 202433,2833,7033,0433,7033,19248.658
11 mar 202432,6633,5032,6033,0832,58310.182
08 mar 202432,4433,0832,4232,7832,29274.682
07 mar 202431,3632,5431,3232,3631,87451.740
06 mar 202431,0031,2230,8431,2230,75132.473
05 mar 202431,2631,2630,9231,0430,57113.858
04 mar 202431,2031,4630,9631,2430,77163.536
01 mar 202431,3031,4430,9431,0230,55240.855
29 feb 202431,3031,6631,2231,2430,77208.898
28 feb 202431,5031,5031,1231,2030,73132.258
27 feb 202431,4831,6431,4031,4230,95154.598
26 feb 202431,6031,7031,3431,5431,07205.968
23 feb 202432,0032,4031,3431,6231,15244.237
22 feb 202432,4832,7431,9632,0831,60253.020
21 feb 202432,0032,3231,6432,2031,72268.066
20 feb 202431,8032,1031,2031,8431,36331.688
19 feb 202430,5231,3030,4831,2030,73175.321
16 feb 202430,7430,9830,5030,6230,16239.277
15 feb 202430,7430,7430,2830,6030,14219.916
14 feb 202430,7431,1430,3030,3629,90307.057
13 feb 202431,6431,6430,2630,8630,40602.753
12 feb 202431,5031,7631,1831,6031,13241.128
09 feb 202431,5032,0030,9431,2030,73390.532
08 feb 202431,9432,0631,5031,5031,03311.586
07 feb 202431,6032,0031,4631,8031,32357.653
06 feb 202431,3031,5830,9631,5231,05408.079
05 feb 202430,9631,2630,8831,0430,57240.625
02 feb 202431,3831,3830,7830,9830,52324.001
01 feb 202431,5031,7030,8431,1830,71323.661
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...