BZU.MI - Buzzi Unicem SpA

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 gen 201823,8023,9623,5823,6023,60418.116
12 gen 201824,1224,2623,8224,1024,10515.612
11 gen 201824,2424,5023,8423,9823,98864.555
10 gen 201824,2424,3824,1624,2624,26690.439
09 gen 201824,0224,4024,0224,3424,34661.074
08 gen 201823,9024,2023,8624,0024,00589.897
05 gen 201823,8023,9823,6823,8623,86596.326
04 gen 201823,3623,8423,2223,6823,68798.731
03 gen 201822,9423,3422,8223,1823,18980.905
02 gen 201822,5022,8322,1122,8322,83530.848
29 dic 201722,9722,9922,4022,5022,50262.056
28 dic 201722,9923,1322,7822,9422,94647.399
27 dic 201722,6522,6522,6522,6522,65-
22 dic 201722,2122,8822,0622,6522,65585.297
21 dic 201722,0622,6722,0622,2522,25838.196
20 dic 201722,4222,4821,9321,9321,93433.380
19 dic 201722,6422,7222,3022,3222,32359.195
18 dic 201722,1522,6822,0022,6022,60674.731
15 dic 201722,1822,3921,9322,0022,00558.189
14 dic 201722,4022,5622,1222,3222,32477.152
13 dic 201722,3222,3922,2022,3222,32294.417
12 dic 201722,4322,5422,1522,3022,30397.874
11 dic 201722,3322,4722,2122,3522,35331.776
08 dic 201722,2522,8022,1322,3322,33667.413
07 dic 201722,3522,4822,0122,0922,09335.764
06 dic 201722,6522,6822,2522,3522,35535.254
05 dic 201722,8822,9122,2622,7722,77828.780
04 dic 201722,0022,8621,8822,7922,791.398.654
01 dic 201722,4722,4721,6221,7321,73589.367
30 nov 201722,4922,5622,3322,3522,35366.963
29 nov 201722,2522,7722,1622,4822,48739.035
28 nov 201722,2622,4422,1622,1622,16360.217
27 nov 201722,6922,7022,2522,2522,25418.733
24 nov 201722,8523,0022,7122,7722,77292.604
23 nov 201722,8523,0222,7722,9022,90236.896
22 nov 201723,3123,3322,8622,9322,93391.370
21 nov 201723,3123,5823,2523,3523,35411.111
20 nov 201722,8123,6122,7523,4523,45644.380
17 nov 201722,7122,8422,4622,8122,81601.618
16 nov 201722,0622,7922,0622,7422,74529.795
15 nov 201722,4022,4621,9622,0422,04766.693
14 nov 201722,7822,8722,4422,6222,62350.797
13 nov 201723,0523,1022,5022,7522,75343.572
10 nov 201723,0423,1922,6823,0023,00935.317
09 nov 201723,2823,8222,7323,0923,091.269.985
08 nov 201722,8223,2922,8223,2423,24538.983
07 nov 201723,1423,2222,7122,7922,79707.003
06 nov 201723,1723,2622,9623,0023,00652.301
03 nov 201723,4323,4823,1523,2923,29411.224
02 nov 201723,6223,9023,0723,3523,35954.426
01 nov 201723,9024,2423,7323,7623,76573.260
31 ott 201723,8123,9723,7523,9323,93641.650
30 ott 201723,7323,9723,6723,8123,81469.485
27 ott 201723,9524,0423,6523,6823,68865.616
26 ott 201723,5323,9823,5323,9023,90647.268
25 ott 201723,7423,9823,4423,5523,55639.732
24 ott 201723,7524,0723,6023,8423,84783.293
23 ott 201723,3423,7823,1523,6823,68675.616
20 ott 201723,0023,4023,0023,3023,30317.073
19 ott 201723,3023,3222,7322,9722,97340.278
18 ott 201723,1623,3623,0223,2723,27542.620
17 ott 201723,3623,5923,0923,1623,16585.516
16 ott 201723,4423,6523,2823,3923,39846.076
13 ott 201723,2523,6723,1223,4023,401.011.295
12 ott 201723,0923,3222,9523,2323,23710.035
11 ott 201722,8023,1722,7623,0923,09705.106
10 ott 201722,6822,7322,4722,7122,71515.374
09 ott 201722,6122,8122,4722,7222,72400.743
06 ott 201722,7822,8722,5522,5822,58409.370
05 ott 201722,7322,8922,4422,8522,85514.198
04 ott 201722,9322,9322,4022,6622,661.146.594
03 ott 201723,2023,3222,8022,8822,88493.835
02 ott 201722,8623,1322,5423,1323,13887.143
29 set 201722,6522,8422,4222,8422,84507.654
28 set 201722,9522,9522,5622,6422,64883.283
27 set 201722,4722,9422,4122,7022,70652.030
26 set 201722,4122,6822,3122,3322,33894.097
25 set 201722,7922,8422,2622,3622,36792.978
22 set 201723,0623,0622,6622,7722,77668.978
21 set 201722,8223,2622,7223,1323,132.172.637
20 set 201722,4022,9022,3622,6522,653.863.835
19 set 201721,4521,5021,2921,3521,35447.436
18 set 201721,3021,4921,1921,4521,45368.776
15 set 201721,3321,4121,1721,2721,27390.821
14 set 201721,4921,5121,2521,3321,33895.614
13 set 201721,6021,7221,3121,5321,531.018.517
12 set 201721,4521,6421,2021,2421,24942.006
11 set 201721,2921,4321,0921,2221,22883.516
08 set 201720,8821,0120,8120,8820,88229.783
07 set 201720,8621,0620,7920,9220,92850.990
06 set 201720,6220,8620,2420,7120,711.015.953
05 set 201720,6020,9320,6020,7120,71535.402
04 set 201720,5720,6920,3020,6420,64269.948
01 set 201720,6520,7520,4020,6120,61814.045
31 ago 201720,2720,8020,0320,5620,561.795.251
30 ago 201719,4120,2219,4120,1820,18971.454
29 ago 201719,3819,4519,0019,3119,31517.543
28 ago 201719,7019,7119,4119,4719,47717.645
25 ago 201720,1020,2019,7119,7119,71464.101
24 ago 201720,2220,3420,1220,1320,13414.774
*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