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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

17,75

-0,17

(-0,95%)

Alla chiusura: 05:39PM CET

Periodo di tempo:

07 dic 2021 - 07 dic 2022

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 dic 2022	17,84	17,94	17,59	17,75	17,75	265.225
06 dic 2022	18,35	18,35	17,89	17,92	17,92	276.168
05 dic 2022	18,45	18,48	18,17	18,33	18,33	210.820
02 dic 2022	18,26	18,48	18,26	18,37	18,37	198.868
01 dic 2022	18,51	18,56	17,95	18,28	18,28	394.005
30 nov 2022	18,28	18,42	18,15	18,39	18,39	578.195
29 nov 2022	18,02	18,23	17,96	18,23	18,23	207.949
28 nov 2022	17,98	18,06	17,94	17,99	17,99	191.207
25 nov 2022	17,77	18,08	17,67	18,05	18,05	328.396
24 nov 2022	17,50	17,76	17,50	17,73	17,73	166.506
23 nov 2022	17,41	17,55	17,17	17,52	17,52	283.284
22 nov 2022	17,30	17,47	17,23	17,42	17,42	147.063
21 nov 2022	17,46	17,46	17,18	17,35	17,35	261.754
18 nov 2022	17,32	17,57	17,17	17,54	17,54	322.266
17 nov 2022	17,61	17,64	17,15	17,23	17,23	194.894
16 nov 2022	17,73	17,77	17,35	17,48	17,48	215.992
15 nov 2022	17,62	17,82	17,48	17,68	17,68	362.835
14 nov 2022	17,85	17,98	17,56	17,63	17,63	239.875
11 nov 2022	17,73	17,84	17,64	17,75	17,75	224.253
10 nov 2022	17,28	17,68	17,18	17,61	17,61	393.907
09 nov 2022	17,11	17,32	16,95	17,28	17,28	272.730
08 nov 2022	17,46	17,67	16,90	17,13	17,13	553.224
07 nov 2022	17,22	17,59	17,17	17,44	17,44	231.042
04 nov 2022	16,85	17,34	16,83	17,25	17,25	375.849
03 nov 2022	16,50	16,85	16,44	16,77	16,77	168.867
02 nov 2022	16,82	16,90	16,54	16,60	16,60	361.491
01 nov 2022	16,91	17,00	16,70	16,84	16,84	236.393
31 ott 2022	16,63	16,89	16,53	16,80	16,80	221.876
28 ott 2022	16,14	16,60	16,09	16,58	16,58	237.542
27 ott 2022	16,30	16,46	16,10	16,42	16,42	285.497
26 ott 2022	16,32	16,50	16,24	16,43	16,43	277.260
25 ott 2022	16,27	16,36	16,03	16,34	16,34	294.082
24 ott 2022	16,06	16,29	15,56	16,27	16,27	773.501
21 ott 2022	16,17	16,25	15,65	15,95	15,95	481.368
20 ott 2022	16,23	16,34	16,14	16,34	16,34	253.149
19 ott 2022	16,46	16,48	16,26	16,33	16,33	239.227
18 ott 2022	15,97	16,49	15,89	16,34	16,34	552.912
17 ott 2022	15,54	15,76	15,31	15,74	15,74	281.704
14 ott 2022	15,46	15,66	15,03	15,60	15,60	741.313
13 ott 2022	14,81	15,22	14,81	15,17	15,17	318.408
12 ott 2022	15,20	15,20	14,60	14,94	14,94	481.657
11 ott 2022	15,25	15,26	15,10	15,20	15,20	179.482
10 ott 2022	14,78	15,51	14,78	15,36	15,36	294.557
07 ott 2022	14,78	15,11	14,73	14,99	14,99	406.247
06 ott 2022	15,11	15,19	14,90	14,98	14,98	300.139
05 ott 2022	15,22	15,28	14,94	15,04	15,04	265.152
04 ott 2022	14,91	15,37	14,89	15,37	15,37	501.182
03 ott 2022	14,45	14,72	14,30	14,65	14,65	332.514
30 set 2022	14,40	14,70	14,16	14,59	14,59	331.764
29 set 2022	14,37	14,39	14,08	14,26	14,26	302.055
28 set 2022	14,50	14,63	14,15	14,50	14,50	489.926
27 set 2022	14,82	14,96	14,57	14,57	14,57	406.951
26 set 2022	14,65	14,91	14,45	14,77	14,77	419.178
23 set 2022	15,09	15,09	14,60	14,69	14,69	326.794
22 set 2022	14,91	15,25	14,90	15,02	15,02	494.657
21 set 2022	14,91	15,28	14,77	15,28	15,28	364.294
20 set 2022	15,46	15,60	15,05	15,15	15,15	409.406
19 set 2022	15,24	15,51	14,96	15,40	15,40	474.642
16 set 2022	15,52	15,74	15,27	15,27	15,27	2.864.726
15 set 2022	15,70	15,88	15,53	15,78	15,78	540.947
14 set 2022	16,09	16,19	15,53	15,69	15,69	770.570
13 set 2022	16,58	16,70	16,11	16,25	16,25	412.987
12 set 2022	16,35	16,67	16,35	16,58	16,58	334.438
09 set 2022	16,34	16,47	16,08	16,27	16,27	291.056
08 set 2022	16,32	16,36	16,01	16,27	16,27	269.685
07 set 2022	16,10	16,23	15,98	16,20	16,20	342.749
06 set 2022	16,20	16,42	16,11	16,20	16,20	506.086
05 set 2022	16,59	16,65	16,19	16,20	16,20	427.270
02 set 2022	16,73	17,00	16,55	16,95	16,95	350.488
01 set 2022	16,64	16,64	16,23	16,60	16,60	501.863
31 ago 2022	16,86	16,88	16,57	16,73	16,73	280.347
30 ago 2022	16,92	17,12	16,68	16,77	16,77	258.884
29 ago 2022	16,67	16,83	16,40	16,76	16,76	180.284
26 ago 2022	16,94	17,27	16,81	16,91	16,91	275.910
25 ago 2022	16,99	17,06	16,80	16,94	16,94	217.402
24 ago 2022	16,90	17,04	16,69	16,81	16,81	334.933
23 ago 2022	16,61	17,05	16,61	16,91	16,91	226.776
22 ago 2022	17,30	17,31	16,61	16,79	16,79	363.253
19 ago 2022	17,68	17,68	17,26	17,38	17,38	242.240
18 ago 2022	17,59	17,83	17,48	17,70	17,70	269.759
17 ago 2022	18,13	18,13	17,57	17,69	17,69	403.113
16 ago 2022	18,10	18,18	17,80	18,13	18,13	266.930
12 ago 2022	17,95	18,18	17,90	18,04	18,04	276.951
11 ago 2022	18,14	18,14	17,83	17,96	17,96	257.462
10 ago 2022	17,70	18,11	17,51	18,00	18,00	290.455
09 ago 2022	18,00	18,00	17,47	17,68	17,68	357.734
08 ago 2022	18,11	18,22	17,78	17,94	17,94	330.576
05 ago 2022	17,83	18,18	17,75	18,08	18,08	309.882
04 ago 2022	17,85	18,24	17,74	18,11	18,11	392.606
03 ago 2022	17,50	18,36	17,28	17,95	17,95	1.052.367
02 ago 2022	17,67	17,67	17,44	17,50	17,50	255.186
01 ago 2022	17,69	17,84	17,54	17,69	17,69	246.207
29 lug 2022	17,48	17,82	17,34	17,80	17,80	413.170
28 lug 2022	17,33	17,49	17,18	17,41	17,41	243.656
27 lug 2022	17,08	17,50	17,08	17,30	17,30	350.602
26 lug 2022	17,06	17,30	16,91	16,95	16,95	745.281
25 lug 2022	17,02	17,39	17,00	17,16	17,16	209.880
22 lug 2022	16,98	17,20	16,88	17,12	17,12	134.263
21 lug 2022	16,52	17,45	16,52	17,10	17,10	289.274
20 lug 2022	17,25	17,32	16,84	16,99	16,99	267.252
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 Jones33.536,66-59,68(-0,18%)

Nasdaq 10.938,58-76,31(-0,69%)

Nikkei 22527.686,40-199,47(-0,72%)

EUR/USD1,0512+0,0043(+0,41%)

BTC-EUR15.998,35-269,19(-1,65%)

CMC Crypto 200394,80-7,23(-1,80%)

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

Dow Jones
33.536,66
-59,68(-0,18%)

Nasdaq
10.938,58
-76,31(-0,69%)

Nikkei 225
27.686,40
-199,47(-0,72%)

EUR/USD
1,0512
+0,0043(+0,41%)

BTC-EUR
15.998,35
-269,19(-1,65%)

CMC Crypto 200
394,80
-7,23(-1,80%)