Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 202217,8417,9417,5917,7517,75265.225
06 dic 202218,3518,3517,8917,9217,92276.168
05 dic 202218,4518,4818,1718,3318,33210.820
02 dic 202218,2618,4818,2618,3718,37198.868
01 dic 202218,5118,5617,9518,2818,28394.005
30 nov 202218,2818,4218,1518,3918,39578.195
29 nov 202218,0218,2317,9618,2318,23207.949
28 nov 202217,9818,0617,9417,9917,99191.207
25 nov 202217,7718,0817,6718,0518,05328.396
24 nov 202217,5017,7617,5017,7317,73166.506
23 nov 202217,4117,5517,1717,5217,52283.284
22 nov 202217,3017,4717,2317,4217,42147.063
21 nov 202217,4617,4617,1817,3517,35261.754
18 nov 202217,3217,5717,1717,5417,54322.266
17 nov 202217,6117,6417,1517,2317,23194.894
16 nov 202217,7317,7717,3517,4817,48215.992
15 nov 202217,6217,8217,4817,6817,68362.835
14 nov 202217,8517,9817,5617,6317,63239.875
11 nov 202217,7317,8417,6417,7517,75224.253
10 nov 202217,2817,6817,1817,6117,61393.907
09 nov 202217,1117,3216,9517,2817,28272.730
08 nov 202217,4617,6716,9017,1317,13553.224
07 nov 202217,2217,5917,1717,4417,44231.042
04 nov 202216,8517,3416,8317,2517,25375.849
03 nov 202216,5016,8516,4416,7716,77168.867
02 nov 202216,8216,9016,5416,6016,60361.491
01 nov 202216,9117,0016,7016,8416,84236.393
31 ott 202216,6316,8916,5316,8016,80221.876
28 ott 202216,1416,6016,0916,5816,58237.542
27 ott 202216,3016,4616,1016,4216,42285.497
26 ott 202216,3216,5016,2416,4316,43277.260
25 ott 202216,2716,3616,0316,3416,34294.082
24 ott 202216,0616,2915,5616,2716,27773.501
21 ott 202216,1716,2515,6515,9515,95481.368
20 ott 202216,2316,3416,1416,3416,34253.149
19 ott 202216,4616,4816,2616,3316,33239.227
18 ott 202215,9716,4915,8916,3416,34552.912
17 ott 202215,5415,7615,3115,7415,74281.704
14 ott 202215,4615,6615,0315,6015,60741.313
13 ott 202214,8115,2214,8115,1715,17318.408
12 ott 202215,2015,2014,6014,9414,94481.657
11 ott 202215,2515,2615,1015,2015,20179.482
10 ott 202214,7815,5114,7815,3615,36294.557
07 ott 202214,7815,1114,7314,9914,99406.247
06 ott 202215,1115,1914,9014,9814,98300.139
05 ott 202215,2215,2814,9415,0415,04265.152
04 ott 202214,9115,3714,8915,3715,37501.182
03 ott 202214,4514,7214,3014,6514,65332.514
30 set 202214,4014,7014,1614,5914,59331.764
29 set 202214,3714,3914,0814,2614,26302.055
28 set 202214,5014,6314,1514,5014,50489.926
27 set 202214,8214,9614,5714,5714,57406.951
26 set 202214,6514,9114,4514,7714,77419.178
23 set 202215,0915,0914,6014,6914,69326.794
22 set 202214,9115,2514,9015,0215,02494.657
21 set 202214,9115,2814,7715,2815,28364.294
20 set 202215,4615,6015,0515,1515,15409.406
19 set 202215,2415,5114,9615,4015,40474.642
16 set 202215,5215,7415,2715,2715,272.864.726
15 set 202215,7015,8815,5315,7815,78540.947
14 set 202216,0916,1915,5315,6915,69770.570
13 set 202216,5816,7016,1116,2516,25412.987
12 set 202216,3516,6716,3516,5816,58334.438
09 set 202216,3416,4716,0816,2716,27291.056
08 set 202216,3216,3616,0116,2716,27269.685
07 set 202216,1016,2315,9816,2016,20342.749
06 set 202216,2016,4216,1116,2016,20506.086
05 set 202216,5916,6516,1916,2016,20427.270
02 set 202216,7317,0016,5516,9516,95350.488
01 set 202216,6416,6416,2316,6016,60501.863
31 ago 202216,8616,8816,5716,7316,73280.347
30 ago 202216,9217,1216,6816,7716,77258.884
29 ago 202216,6716,8316,4016,7616,76180.284
26 ago 202216,9417,2716,8116,9116,91275.910
25 ago 202216,9917,0616,8016,9416,94217.402
24 ago 202216,9017,0416,6916,8116,81334.933
23 ago 202216,6117,0516,6116,9116,91226.776
22 ago 202217,3017,3116,6116,7916,79363.253
19 ago 202217,6817,6817,2617,3817,38242.240
18 ago 202217,5917,8317,4817,7017,70269.759
17 ago 202218,1318,1317,5717,6917,69403.113
16 ago 202218,1018,1817,8018,1318,13266.930
12 ago 202217,9518,1817,9018,0418,04276.951
11 ago 202218,1418,1417,8317,9617,96257.462
10 ago 202217,7018,1117,5118,0018,00290.455
09 ago 202218,0018,0017,4717,6817,68357.734
08 ago 202218,1118,2217,7817,9417,94330.576
05 ago 202217,8318,1817,7518,0818,08309.882
04 ago 202217,8518,2417,7418,1118,11392.606
03 ago 202217,5018,3617,2817,9517,951.052.367
02 ago 202217,6717,6717,4417,5017,50255.186
01 ago 202217,6917,8417,5417,6917,69246.207
29 lug 202217,4817,8217,3417,8017,80413.170
28 lug 202217,3317,4917,1817,4117,41243.656
27 lug 202217,0817,5017,0817,3017,30350.602
26 lug 202217,0617,3016,9116,9516,95745.281
25 lug 202217,0217,3917,0017,1617,16209.880
22 lug 202216,9817,2016,8817,1217,12134.263
21 lug 202216,5217,4516,5217,1017,10289.274
20 lug 202217,2517,3216,8416,9916,99267.252
*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...