BZU.MI - Buzzi Unicem SpA

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 giu 201820,7020,8820,6020,7020,70297.333
21 giu 201821,2821,3620,6120,6120,61580.484
20 giu 201820,9221,2020,8421,1821,18342.520
19 giu 201820,7420,9320,5620,8620,86254.334
18 giu 201821,2721,2920,7421,0121,01228.593
15 giu 201821,0221,3520,9321,2621,26548.398
14 giu 201820,7721,1820,5421,1021,10422.227
13 giu 201821,1321,3820,8120,8120,81358.531
12 giu 201821,5821,6021,1121,1121,11282.076
11 giu 201821,1421,5221,1321,4221,42531.769
08 giu 201820,8921,1220,7620,9020,90434.949
07 giu 201821,3421,4021,0321,0921,09397.015
06 giu 201821,1421,3320,9721,2221,22613.238
05 giu 201821,1421,5721,0621,1421,14545.184
04 giu 201821,6721,7421,1021,2521,25576.382
01 giu 201820,7721,5920,7721,5021,50993.907
31 mag 2018------
30 mag 201820,2820,6820,0820,4820,481.341.473
29 mag 201820,6920,9320,1520,1920,191.421.981
28 mag 201821,4322,1220,8120,9220,92913.720
25 mag 201821,6121,9921,0121,5121,511.329.240
24 mag 201821,8922,2321,5621,6821,68973.843
23 mag 201822,1022,1221,5921,6821,681.059.054
22 mag 201822,4022,4622,0022,1922,19671.632
21 mag 201822,0222,3921,8422,3722,37627.692
21 mag 20180.12 Dividendo
18 mag 201822,5222,5422,0222,0221,90630.482
17 mag 201822,3022,4922,1522,4222,301.058.202
16 mag 201822,3522,6822,1522,3022,18964.295
15 mag 201821,9722,4721,9422,3022,181.239.700
14 mag 201822,1922,3021,9822,2322,11556.765
11 mag 201822,6323,1522,0722,1622,041.497.028
10 mag 201822,6322,8222,0322,6022,482.494.762
09 mag 201822,3022,7222,1422,6422,521.494.992
08 mag 201822,0022,4421,8422,3022,181.327.914
07 mag 201821,9122,0821,8422,0521,93561.311
04 mag 201821,5521,9121,5021,9121,791.689.090
03 mag 201821,3021,6321,2421,5521,431.249.344
02 mag 201821,0221,3920,9821,3021,18874.002
30 apr 201820,8821,0120,8120,9620,85466.561
27 apr 201820,7020,9720,6820,8020,69512.838
26 apr 201820,5220,7520,3520,7420,63709.473
25 apr 201820,6920,6920,3420,5620,45757.905
24 apr 201820,3420,5920,1820,5420,43664.499
23 apr 201820,1520,3520,0220,2820,17487.212
20 apr 201819,7020,2819,5220,0219,91998.221
19 apr 201819,8820,0019,6319,7319,62669.242
18 apr 201819,6720,0119,6719,9819,87552.810
17 apr 201819,4319,7719,3219,7019,59533.746
16 apr 201819,7019,7719,3619,3719,26534.476
13 apr 201819,5019,7719,5019,5719,46512.835
12 apr 201819,3619,5319,1919,4819,371.287.751
11 apr 201819,4519,5519,2419,3119,20915.783
10 apr 201819,3019,5119,0219,4719,361.103.020
09 apr 201819,5819,6719,0119,1019,001.155.007
06 apr 201819,9019,9019,5219,5619,45557.800
05 apr 201819,3620,0919,3019,9719,861.361.863
04 apr 201819,3019,3418,7919,1019,00964.609
03 apr 201818,9419,5318,9319,3719,261.045.257
29 mar 201819,1919,2518,7819,0118,911.508.849
28 mar 201819,5519,5818,6019,0818,981.806.358
27 mar 201819,5520,1419,5019,5719,461.450.680
26 mar 201820,0920,0919,2419,3519,251.709.664
23 mar 201819,4520,1019,3419,9919,881.286.510
22 mar 201819,9220,0019,4719,7619,661.116.818
21 mar 201820,2620,2719,8519,9819,87894.431
20 mar 201820,3120,6620,1820,2120,101.135.874
19 mar 201820,5020,7520,2020,2120,10708.493
16 mar 201820,5520,6920,3520,5520,44760.093
15 mar 201820,5020,6020,3420,5920,48638.151
14 mar 201820,9020,9720,2420,3820,271.238.366
13 mar 201821,2321,3020,7320,9220,81579.151
12 mar 201821,5621,5821,0521,1721,05340.206
09 mar 201821,2521,6521,0721,4121,29913.394
08 mar 201820,8221,3620,7621,2621,14668.005
07 mar 201820,7121,0020,5320,8220,71724.405
06 mar 201820,1821,0920,1820,9720,861.295.020
05 mar 201819,7220,1519,5020,1320,02944.539
02 mar 201820,1820,1819,6619,8519,75685.015
01 mar 201820,3220,4720,0820,3320,22685.049
28 feb 201820,6920,7320,2820,3020,19813.238
27 feb 201820,8521,0320,2720,7320,622.005.048
26 feb 201820,8820,9020,5720,7420,63979.422
23 feb 201821,2421,2420,7620,7920,68563.752
22 feb 201821,6021,6021,0921,2021,08440.892
21 feb 201821,7321,7621,4821,6821,56520.916
20 feb 201821,1721,8221,0621,8221,70791.257
19 feb 201821,3221,3721,0321,0520,94316.657
16 feb 201821,1921,4321,0621,3221,20453.494
15 feb 201821,0421,1420,7920,9920,88533.589
14 feb 201820,8021,0620,3920,9620,85936.988
13 feb 201821,0121,0120,2720,7220,611.104.993
12 feb 201820,7821,1920,5120,9020,791.228.639
09 feb 201820,5020,8420,3020,5120,401.869.657
08 feb 201822,0422,0820,7020,7720,662.140.933
07 feb 201822,3422,4221,8222,1422,021.247.092
06 feb 201822,1122,4521,5022,1021,981.121.343
05 feb 201822,9523,0022,3722,6522,53835.419
02 feb 201823,5423,6422,9323,0122,88784.173
01 feb 201823,8324,0823,3223,5623,43634.969
*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