BZU.MI - Buzzi Unicem SpA

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
22 giu 2018	20,70	20,88	20,60	20,70	20,70	297.333
21 giu 2018	21,28	21,36	20,61	20,61	20,61	580.484
20 giu 2018	20,92	21,20	20,84	21,18	21,18	342.520
19 giu 2018	20,74	20,93	20,56	20,86	20,86	254.334
18 giu 2018	21,27	21,29	20,74	21,01	21,01	228.593
15 giu 2018	21,02	21,35	20,93	21,26	21,26	548.398
14 giu 2018	20,77	21,18	20,54	21,10	21,10	422.227
13 giu 2018	21,13	21,38	20,81	20,81	20,81	358.531
12 giu 2018	21,58	21,60	21,11	21,11	21,11	282.076
11 giu 2018	21,14	21,52	21,13	21,42	21,42	531.769
08 giu 2018	20,89	21,12	20,76	20,90	20,90	434.949
07 giu 2018	21,34	21,40	21,03	21,09	21,09	397.015
06 giu 2018	21,14	21,33	20,97	21,22	21,22	613.238
05 giu 2018	21,14	21,57	21,06	21,14	21,14	545.184
04 giu 2018	21,67	21,74	21,10	21,25	21,25	576.382
01 giu 2018	20,77	21,59	20,77	21,50	21,50	993.907
31 mag 2018	-	-	-	-	-	-
30 mag 2018	20,28	20,68	20,08	20,48	20,48	1.341.473
29 mag 2018	20,69	20,93	20,15	20,19	20,19	1.421.981
28 mag 2018	21,43	22,12	20,81	20,92	20,92	913.720
25 mag 2018	21,61	21,99	21,01	21,51	21,51	1.329.240
24 mag 2018	21,89	22,23	21,56	21,68	21,68	973.843
23 mag 2018	22,10	22,12	21,59	21,68	21,68	1.059.054
22 mag 2018	22,40	22,46	22,00	22,19	22,19	671.632
21 mag 2018	22,02	22,39	21,84	22,37	22,37	627.692
21 mag 2018	0.12 Dividendo
18 mag 2018	22,52	22,54	22,02	22,02	21,90	630.482
17 mag 2018	22,30	22,49	22,15	22,42	22,30	1.058.202
16 mag 2018	22,35	22,68	22,15	22,30	22,18	964.295
15 mag 2018	21,97	22,47	21,94	22,30	22,18	1.239.700
14 mag 2018	22,19	22,30	21,98	22,23	22,11	556.765
11 mag 2018	22,63	23,15	22,07	22,16	22,04	1.497.028
10 mag 2018	22,63	22,82	22,03	22,60	22,48	2.494.762
09 mag 2018	22,30	22,72	22,14	22,64	22,52	1.494.992
08 mag 2018	22,00	22,44	21,84	22,30	22,18	1.327.914
07 mag 2018	21,91	22,08	21,84	22,05	21,93	561.311
04 mag 2018	21,55	21,91	21,50	21,91	21,79	1.689.090
03 mag 2018	21,30	21,63	21,24	21,55	21,43	1.249.344
02 mag 2018	21,02	21,39	20,98	21,30	21,18	874.002
30 apr 2018	20,88	21,01	20,81	20,96	20,85	466.561
27 apr 2018	20,70	20,97	20,68	20,80	20,69	512.838
26 apr 2018	20,52	20,75	20,35	20,74	20,63	709.473
25 apr 2018	20,69	20,69	20,34	20,56	20,45	757.905
24 apr 2018	20,34	20,59	20,18	20,54	20,43	664.499
23 apr 2018	20,15	20,35	20,02	20,28	20,17	487.212
20 apr 2018	19,70	20,28	19,52	20,02	19,91	998.221
19 apr 2018	19,88	20,00	19,63	19,73	19,62	669.242
18 apr 2018	19,67	20,01	19,67	19,98	19,87	552.810
17 apr 2018	19,43	19,77	19,32	19,70	19,59	533.746
16 apr 2018	19,70	19,77	19,36	19,37	19,26	534.476
13 apr 2018	19,50	19,77	19,50	19,57	19,46	512.835
12 apr 2018	19,36	19,53	19,19	19,48	19,37	1.287.751
11 apr 2018	19,45	19,55	19,24	19,31	19,20	915.783
10 apr 2018	19,30	19,51	19,02	19,47	19,36	1.103.020
09 apr 2018	19,58	19,67	19,01	19,10	19,00	1.155.007
06 apr 2018	19,90	19,90	19,52	19,56	19,45	557.800
05 apr 2018	19,36	20,09	19,30	19,97	19,86	1.361.863
04 apr 2018	19,30	19,34	18,79	19,10	19,00	964.609
03 apr 2018	18,94	19,53	18,93	19,37	19,26	1.045.257
29 mar 2018	19,19	19,25	18,78	19,01	18,91	1.508.849
28 mar 2018	19,55	19,58	18,60	19,08	18,98	1.806.358
27 mar 2018	19,55	20,14	19,50	19,57	19,46	1.450.680
26 mar 2018	20,09	20,09	19,24	19,35	19,25	1.709.664
23 mar 2018	19,45	20,10	19,34	19,99	19,88	1.286.510
22 mar 2018	19,92	20,00	19,47	19,76	19,66	1.116.818
21 mar 2018	20,26	20,27	19,85	19,98	19,87	894.431
20 mar 2018	20,31	20,66	20,18	20,21	20,10	1.135.874
19 mar 2018	20,50	20,75	20,20	20,21	20,10	708.493
16 mar 2018	20,55	20,69	20,35	20,55	20,44	760.093
15 mar 2018	20,50	20,60	20,34	20,59	20,48	638.151
14 mar 2018	20,90	20,97	20,24	20,38	20,27	1.238.366
13 mar 2018	21,23	21,30	20,73	20,92	20,81	579.151
12 mar 2018	21,56	21,58	21,05	21,17	21,05	340.206
09 mar 2018	21,25	21,65	21,07	21,41	21,29	913.394
08 mar 2018	20,82	21,36	20,76	21,26	21,14	668.005
07 mar 2018	20,71	21,00	20,53	20,82	20,71	724.405
06 mar 2018	20,18	21,09	20,18	20,97	20,86	1.295.020
05 mar 2018	19,72	20,15	19,50	20,13	20,02	944.539
02 mar 2018	20,18	20,18	19,66	19,85	19,75	685.015
01 mar 2018	20,32	20,47	20,08	20,33	20,22	685.049
28 feb 2018	20,69	20,73	20,28	20,30	20,19	813.238
27 feb 2018	20,85	21,03	20,27	20,73	20,62	2.005.048
26 feb 2018	20,88	20,90	20,57	20,74	20,63	979.422
23 feb 2018	21,24	21,24	20,76	20,79	20,68	563.752
22 feb 2018	21,60	21,60	21,09	21,20	21,08	440.892
21 feb 2018	21,73	21,76	21,48	21,68	21,56	520.916
20 feb 2018	21,17	21,82	21,06	21,82	21,70	791.257
19 feb 2018	21,32	21,37	21,03	21,05	20,94	316.657
16 feb 2018	21,19	21,43	21,06	21,32	21,20	453.494
15 feb 2018	21,04	21,14	20,79	20,99	20,88	533.589
14 feb 2018	20,80	21,06	20,39	20,96	20,85	936.988
13 feb 2018	21,01	21,01	20,27	20,72	20,61	1.104.993
12 feb 2018	20,78	21,19	20,51	20,90	20,79	1.228.639
09 feb 2018	20,50	20,84	20,30	20,51	20,40	1.869.657
08 feb 2018	22,04	22,08	20,70	20,77	20,66	2.140.933
07 feb 2018	22,34	22,42	21,82	22,14	22,02	1.247.092
06 feb 2018	22,11	22,45	21,50	22,10	21,98	1.121.343
05 feb 2018	22,95	23,00	22,37	22,65	22,53	835.419
02 feb 2018	23,54	23,64	22,93	23,01	22,88	784.173
01 feb 2018	23,83	24,08	23,32	23,56	23,43	634.969
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità