Yahoo

Mail

Italia markets open in 5 hours 42 minutes

Dow Jones
30.967,82
-129,44(-0,42%)
Nasdaq
11.322,24
+194,39(+1,75%)
Nikkei 225
26.253,32
-170,15(-0,64%)
EUR/USD
1,0271
+0,0001(+0,01%)
BTC-EUR
19.664,83
-276,85(-1,39%)
CMC Crypto 200
437,35
-2,68(-0,61%)

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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

15,62

-0,42

(-2,62%)

Alla chiusura: 05:35PM CEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
05 lug 2022	16,15	16,15	15,48	15,62	15,62	411.031
04 lug 2022	15,93	16,10	15,72	16,04	16,04	235.604
01 lug 2022	15,51	15,88	15,33	15,80	15,80	382.901
30 giu 2022	15,84	15,85	15,14	15,61	15,61	491.743
29 giu 2022	15,96	16,44	15,77	15,99	15,99	294.170
28 giu 2022	16,15	16,44	16,12	16,20	16,20	192.661
27 giu 2022	16,26	16,32	15,97	16,10	16,10	177.988
24 giu 2022	16,17	16,24	15,84	16,12	16,12	394.272
23 giu 2022	16,55	16,62	15,91	16,00	16,00	385.342
22 giu 2022	16,95	16,97	16,59	16,70	16,70	251.549
21 giu 2022	17,00	17,37	17,00	17,11	17,11	322.439
20 giu 2022	17,07	17,17	16,47	17,12	17,12	526.043
17 giu 2022	17,00	17,39	16,97	17,10	17,10	1.872.233
16 giu 2022	17,36	17,55	16,96	17,08	17,08	456.688
15 giu 2022	17,29	17,88	17,02	17,46	17,46	1.019.767
14 giu 2022	16,95	17,35	16,91	17,00	17,00	501.613
13 giu 2022	17,09	17,09	16,70	16,89	16,89	444.956
10 giu 2022	18,00	18,00	16,99	17,26	17,26	626.147
09 giu 2022	18,06	18,21	17,99	18,10	18,10	359.988
08 giu 2022	18,20	18,20	17,86	18,11	18,11	349.483
07 giu 2022	18,15	18,19	17,98	18,10	18,10	246.299
06 giu 2022	17,80	18,30	17,80	18,09	18,09	340.541
03 giu 2022	18,17	18,17	17,78	17,80	17,80	279.792
02 giu 2022	18,14	18,28	17,95	18,00	18,00	162.364
01 giu 2022	18,30	18,30	17,96	18,07	18,07	158.990
31 mag 2022	18,27	18,27	17,99	18,15	18,15	371.014
30 mag 2022	18,30	18,44	18,17	18,28	18,28	198.451
27 mag 2022	18,00	18,26	17,89	18,26	18,26	312.019
26 mag 2022	17,98	18,00	17,73	17,99	17,99	187.404
25 mag 2022	17,84	17,98	17,55	17,98	17,98	259.117
24 mag 2022	17,65	18,00	17,50	17,62	17,62	244.284
23 mag 2022	17,58	17,79	17,53	17,74	17,74	208.536
23 mag 2022	0.4 Dividendo
20 mag 2022	17,75	18,23	17,60	17,67	17,27	360.319
19 mag 2022	17,81	17,81	17,42	17,72	17,32	295.151
18 mag 2022	17,97	18,47	17,82	17,92	17,51	289.305
17 mag 2022	17,73	18,38	17,73	17,99	17,58	276.157
16 mag 2022	17,82	17,91	17,56	17,68	17,28	321.648
13 mag 2022	17,37	17,98	17,32	17,90	17,49	425.659
12 mag 2022	16,94	17,50	16,51	17,38	16,99	488.957
11 mag 2022	17,11	17,33	16,88	17,26	16,87	323.618
10 mag 2022	17,30	17,31	16,77	16,89	16,50	320.758
09 mag 2022	17,00	17,29	16,92	17,14	16,75	251.479
06 mag 2022	17,17	17,41	16,85	17,01	16,62	483.454
05 mag 2022	17,96	18,05	17,19	17,24	16,85	387.005
04 mag 2022	17,51	17,86	17,42	17,66	17,26	320.456
03 mag 2022	17,59	17,92	17,51	17,60	17,20	391.537
02 mag 2022	17,70	17,81	17,10	17,55	17,15	351.534
29 apr 2022	17,80	18,08	17,67	17,75	17,35	560.054
28 apr 2022	17,62	17,76	17,42	17,62	17,22	387.504
27 apr 2022	18,00	18,05	17,29	17,48	17,08	827.641
26 apr 2022	18,45	18,94	18,05	18,05	17,64	912.611
25 apr 2022	17,99	18,29	17,66	18,25	17,83	579.881
22 apr 2022	17,80	18,53	17,66	18,25	17,84	1.401.068
21 apr 2022	17,80	18,32	17,75	18,00	17,59	566.530
20 apr 2022	17,56	17,80	17,37	17,75	17,35	593.762
19 apr 2022	17,04	17,47	16,97	17,45	17,05	526.892
14 apr 2022	17,24	17,37	17,08	17,11	16,72	275.135
13 apr 2022	16,89	17,23	16,57	17,11	16,73	578.979
12 apr 2022	16,58	16,99	16,25	16,88	16,50	984.110
11 apr 2022	16,58	16,89	16,40	16,73	16,35	514.145
08 apr 2022	16,64	16,77	16,42	16,45	16,08	793.767
07 apr 2022	16,51	16,68	16,33	16,40	16,02	493.260
06 apr 2022	16,60	16,74	16,07	16,44	16,07	726.463
05 apr 2022	17,00	17,09	16,49	16,58	16,21	754.433
04 apr 2022	17,20	17,24	16,72	16,97	16,58	689.868
01 apr 2022	16,91	17,33	16,83	17,04	16,65	576.803
31 mar 2022	17,08	17,20	16,81	16,85	16,47	800.664
30 mar 2022	17,39	17,40	16,90	16,99	16,61	883.477
29 mar 2022	16,46	17,47	16,35	17,38	16,99	1.760.267
28 mar 2022	15,98	16,48	15,81	16,24	15,87	1.469.475
25 mar 2022	16,86	16,94	15,97	15,98	15,62	1.403.808
24 mar 2022	17,17	17,17	16,50	16,61	16,24	1.069.438
23 mar 2022	17,60	17,69	17,03	17,12	16,73	670.456
22 mar 2022	17,59	17,98	17,42	17,57	17,17	2.190.518
21 mar 2022	18,11	18,15	17,49	17,49	17,09	945.861
18 mar 2022	17,93	18,14	17,66	18,11	17,70	3.028.979
17 mar 2022	17,92	18,08	17,51	17,87	17,47	1.285.428
16 mar 2022	18,20	18,50	17,94	18,23	17,82	1.630.535
15 mar 2022	17,42	18,08	17,24	17,87	17,47	1.148.037
14 mar 2022	17,45	17,97	17,35	17,94	17,54	1.399.537
11 mar 2022	16,79	17,78	16,79	17,09	16,70	1.180.271
10 mar 2022	17,04	17,34	16,61	16,79	16,41	1.242.165
09 mar 2022	16,24	17,06	16,10	17,06	16,67	1.656.423
08 mar 2022	15,35	15,99	15,28	15,66	15,31	1.167.433
07 mar 2022	15,02	15,87	14,27	15,55	15,19	1.643.437
04 mar 2022	15,90	16,23	15,29	15,60	15,25	1.053.654
03 mar 2022	16,49	16,71	16,24	16,31	15,94	1.124.493
02 mar 2022	16,28	16,58	15,77	16,56	16,18	1.624.526
01 mar 2022	17,15	17,26	16,21	16,21	15,84	1.260.817
28 feb 2022	16,95	17,16	16,43	17,10	16,72	1.575.652
25 feb 2022	17,40	17,64	16,91	17,59	17,20	1.237.258
24 feb 2022	17,48	17,56	16,36	16,88	16,49	2.222.224
23 feb 2022	18,86	18,95	18,31	18,31	17,90	833.657
22 feb 2022	18,69	18,99	18,47	18,76	18,34	959.716
21 feb 2022	19,78	19,80	19,16	19,26	18,83	615.102
18 feb 2022	20,09	20,21	19,52	19,61	19,17	444.087
17 feb 2022	20,18	20,30	19,90	20,01	19,56	737.366
16 feb 2022	20,30	20,39	19,92	20,12	19,66	760.385
15 feb 2022	19,60	20,24	19,56	20,24	19,78	713.773
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...

Dow Jones30.967,82-129,44(-0,42%)

Nasdaq 11.322,24+194,39(+1,75%)

Nikkei 22526.253,32-170,15(-0,64%)

EUR/USD1,0271+0,0001(+0,01%)

BTC-EUR19.664,83-276,85(-1,39%)

CMC Crypto 200437,35-2,68(-0,61%)

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

Dow Jones
30.967,82
-129,44(-0,42%)

Nasdaq
11.322,24
+194,39(+1,75%)

Nikkei 225
26.253,32
-170,15(-0,64%)

EUR/USD
1,0271
+0,0001(+0,01%)

BTC-EUR
19.664,83
-276,85(-1,39%)

CMC Crypto 200
437,35
-2,68(-0,61%)