Italia markets open in 5 hours 42 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202216,1516,1515,4815,6215,62411.031
04 lug 202215,9316,1015,7216,0416,04235.604
01 lug 202215,5115,8815,3315,8015,80382.901
30 giu 202215,8415,8515,1415,6115,61491.743
29 giu 202215,9616,4415,7715,9915,99294.170
28 giu 202216,1516,4416,1216,2016,20192.661
27 giu 202216,2616,3215,9716,1016,10177.988
24 giu 202216,1716,2415,8416,1216,12394.272
23 giu 202216,5516,6215,9116,0016,00385.342
22 giu 202216,9516,9716,5916,7016,70251.549
21 giu 202217,0017,3717,0017,1117,11322.439
20 giu 202217,0717,1716,4717,1217,12526.043
17 giu 202217,0017,3916,9717,1017,101.872.233
16 giu 202217,3617,5516,9617,0817,08456.688
15 giu 202217,2917,8817,0217,4617,461.019.767
14 giu 202216,9517,3516,9117,0017,00501.613
13 giu 202217,0917,0916,7016,8916,89444.956
10 giu 202218,0018,0016,9917,2617,26626.147
09 giu 202218,0618,2117,9918,1018,10359.988
08 giu 202218,2018,2017,8618,1118,11349.483
07 giu 202218,1518,1917,9818,1018,10246.299
06 giu 202217,8018,3017,8018,0918,09340.541
03 giu 202218,1718,1717,7817,8017,80279.792
02 giu 202218,1418,2817,9518,0018,00162.364
01 giu 202218,3018,3017,9618,0718,07158.990
31 mag 202218,2718,2717,9918,1518,15371.014
30 mag 202218,3018,4418,1718,2818,28198.451
27 mag 202218,0018,2617,8918,2618,26312.019
26 mag 202217,9818,0017,7317,9917,99187.404
25 mag 202217,8417,9817,5517,9817,98259.117
24 mag 202217,6518,0017,5017,6217,62244.284
23 mag 202217,5817,7917,5317,7417,74208.536
23 mag 20220.4 Dividendo
20 mag 202217,7518,2317,6017,6717,27360.319
19 mag 202217,8117,8117,4217,7217,32295.151
18 mag 202217,9718,4717,8217,9217,51289.305
17 mag 202217,7318,3817,7317,9917,58276.157
16 mag 202217,8217,9117,5617,6817,28321.648
13 mag 202217,3717,9817,3217,9017,49425.659
12 mag 202216,9417,5016,5117,3816,99488.957
11 mag 202217,1117,3316,8817,2616,87323.618
10 mag 202217,3017,3116,7716,8916,50320.758
09 mag 202217,0017,2916,9217,1416,75251.479
06 mag 202217,1717,4116,8517,0116,62483.454
05 mag 202217,9618,0517,1917,2416,85387.005
04 mag 202217,5117,8617,4217,6617,26320.456
03 mag 202217,5917,9217,5117,6017,20391.537
02 mag 202217,7017,8117,1017,5517,15351.534
29 apr 202217,8018,0817,6717,7517,35560.054
28 apr 202217,6217,7617,4217,6217,22387.504
27 apr 202218,0018,0517,2917,4817,08827.641
26 apr 202218,4518,9418,0518,0517,64912.611
25 apr 202217,9918,2917,6618,2517,83579.881
22 apr 202217,8018,5317,6618,2517,841.401.068
21 apr 202217,8018,3217,7518,0017,59566.530
20 apr 202217,5617,8017,3717,7517,35593.762
19 apr 202217,0417,4716,9717,4517,05526.892
14 apr 202217,2417,3717,0817,1116,72275.135
13 apr 202216,8917,2316,5717,1116,73578.979
12 apr 202216,5816,9916,2516,8816,50984.110
11 apr 202216,5816,8916,4016,7316,35514.145
08 apr 202216,6416,7716,4216,4516,08793.767
07 apr 202216,5116,6816,3316,4016,02493.260
06 apr 202216,6016,7416,0716,4416,07726.463
05 apr 202217,0017,0916,4916,5816,21754.433
04 apr 202217,2017,2416,7216,9716,58689.868
01 apr 202216,9117,3316,8317,0416,65576.803
31 mar 202217,0817,2016,8116,8516,47800.664
30 mar 202217,3917,4016,9016,9916,61883.477
29 mar 202216,4617,4716,3517,3816,991.760.267
28 mar 202215,9816,4815,8116,2415,871.469.475
25 mar 202216,8616,9415,9715,9815,621.403.808
24 mar 202217,1717,1716,5016,6116,241.069.438
23 mar 202217,6017,6917,0317,1216,73670.456
22 mar 202217,5917,9817,4217,5717,172.190.518
21 mar 202218,1118,1517,4917,4917,09945.861
18 mar 202217,9318,1417,6618,1117,703.028.979
17 mar 202217,9218,0817,5117,8717,471.285.428
16 mar 202218,2018,5017,9418,2317,821.630.535
15 mar 202217,4218,0817,2417,8717,471.148.037
14 mar 202217,4517,9717,3517,9417,541.399.537
11 mar 202216,7917,7816,7917,0916,701.180.271
10 mar 202217,0417,3416,6116,7916,411.242.165
09 mar 202216,2417,0616,1017,0616,671.656.423
08 mar 202215,3515,9915,2815,6615,311.167.433
07 mar 202215,0215,8714,2715,5515,191.643.437
04 mar 202215,9016,2315,2915,6015,251.053.654
03 mar 202216,4916,7116,2416,3115,941.124.493
02 mar 202216,2816,5815,7716,5616,181.624.526
01 mar 202217,1517,2616,2116,2115,841.260.817
28 feb 202216,9517,1616,4317,1016,721.575.652
25 feb 202217,4017,6416,9117,5917,201.237.258
24 feb 202217,4817,5616,3616,8816,492.222.224
23 feb 202218,8618,9518,3118,3117,90833.657
22 feb 202218,6918,9918,4718,7618,34959.716
21 feb 202219,7819,8019,1619,2618,83615.102
18 feb 202220,0920,2119,5219,6119,17444.087
17 feb 202220,1820,3019,9020,0119,56737.366
16 feb 202220,3020,3919,9220,1219,66760.385
15 feb 202219,6020,2419,5620,2419,78713.773
*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...