Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,62-0,46 (-1,43%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
25 feb 2023 - 25 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 202432,0032,4031,3431,6231,62244.237
22 feb 202432,4832,7431,9632,0832,08253.020
21 feb 202432,0032,3231,6432,2032,20268.066
20 feb 202431,8032,1031,2031,8431,84331.688
19 feb 202430,5231,3030,4831,2031,20175.321
16 feb 202430,7430,9830,5030,6230,62239.277
15 feb 202430,7430,7430,2830,6030,60219.916
14 feb 202430,7431,1430,3030,3630,36307.057
13 feb 202431,6431,6430,2630,8630,86602.753
12 feb 202431,5031,7631,1831,6031,60241.128
09 feb 202431,5032,0030,9431,2031,20390.532
08 feb 202431,9432,0631,5031,5031,50311.586
07 feb 202431,6032,0031,4631,8031,80357.653
06 feb 202431,3031,5830,9631,5231,52408.079
05 feb 202430,9631,2630,8831,0431,04240.625
02 feb 202431,3831,3830,7830,9830,98324.001
01 feb 202431,5031,7030,8431,1831,18323.661
31 gen 202431,3831,6631,1031,5231,52279.344
30 gen 202431,5231,5431,1031,2831,28253.195
29 gen 202431,3632,3031,2831,4231,42556.247
26 gen 202430,8031,0630,6230,9430,94244.247
25 gen 202430,8031,0030,1030,6830,68350.785
24 gen 202429,6830,0829,5229,9829,98172.342
23 gen 202429,8430,1629,5429,5429,54247.089
22 gen 202429,1229,8229,0229,8229,82261.289
19 gen 202429,1029,3628,9029,0629,06235.809
18 gen 202429,2429,4028,9029,0029,00196.886
17 gen 202429,4029,4028,9429,2429,24197.408
16 gen 202429,3229,6629,1029,5829,58152.088
15 gen 202429,9830,0229,2829,3829,38214.854
12 gen 202429,7630,0829,3029,6229,62240.381
11 gen 202429,8030,0029,6629,7029,70298.727
10 gen 202429,2029,7629,1229,5829,58326.957
09 gen 202428,9429,3828,7429,3229,32279.106
08 gen 202428,1028,7628,0828,7628,76304.047
05 gen 202427,7828,1427,6028,1228,12286.223
04 gen 202427,1427,9227,1427,9227,92210.811
03 gen 202427,8427,9427,0227,1627,16173.372
02 gen 202428,0028,2027,7427,9627,96163.489
29 dic 202327,6227,8027,5227,5427,5493.357
28 dic 202328,1028,2427,5227,6427,64128.849
27 dic 202327,7627,8627,5027,6827,68127.001
22 dic 202327,1627,6827,1627,5627,56102.931
21 dic 202327,2027,4627,1627,4627,46183.369
20 dic 202327,6027,7027,2027,2027,20160.329
19 dic 202327,4227,8627,3627,6027,60183.548
18 dic 202327,4827,8227,4027,4627,46121.617
15 dic 202327,6228,0427,4227,6427,64445.969
14 dic 202327,5427,9827,3227,6627,66255.056
13 dic 202327,2427,7027,2427,3227,32178.813
12 dic 202326,7827,4226,6827,2427,24320.214
11 dic 202326,8826,9426,5226,7226,72188.910
08 dic 202326,6227,0226,5827,0227,02167.409
07 dic 202326,7226,9626,6426,7026,70146.265
06 dic 202326,9627,0226,7826,8626,8699.895
05 dic 202326,3026,9626,3026,9426,94142.353
04 dic 202326,9426,9426,3426,4426,44167.009
01 dic 202327,0427,1226,7626,9026,90186.093
30 nov 202326,9426,9426,5426,8026,80295.620
29 nov 202326,9827,0626,4226,5426,54242.933
28 nov 202327,1227,1826,9427,1027,10123.095
27 nov 202327,1827,3027,1427,2227,22115.026
24 nov 202327,4027,4627,1627,2627,26143.374
23 nov 202327,6027,6227,1627,3027,30138.653
22 nov 202327,7427,7427,2227,5427,54200.387
21 nov 202326,8427,7226,8427,6827,68249.180
20 nov 202327,1227,2626,7426,9626,96107.143
17 nov 202326,8027,1426,8027,1427,14130.326
16 nov 202326,5227,0826,5026,8826,88194.476
15 nov 202326,7426,9026,5626,6826,68151.675
14 nov 202326,5427,0026,2427,0027,00159.926
13 nov 202326,4426,5226,2426,4826,4895.367
10 nov 202326,0026,8225,9226,4626,46285.726
09 nov 202326,0026,2025,8226,0026,00212.521
08 nov 202325,5426,2025,3226,1426,14566.772
07 nov 202325,4825,9025,4425,6825,68208.840
06 nov 202325,9225,9425,5425,6625,66193.663
03 nov 202326,2426,3825,7226,0426,04148.082
02 nov 202326,1626,4026,0026,1826,18203.001
01 nov 202324,8625,9224,8225,8825,88257.791
31 ott 202325,1025,2224,8825,0025,00148.506
30 ott 202324,2425,1424,1625,0825,08242.582
27 ott 202324,9424,9424,0424,1824,18179.819
26 ott 202324,2825,0424,2024,8624,86154.041
25 ott 202324,7024,7224,4224,5024,50104.585
24 ott 202325,1225,1224,6824,8224,8282.004
23 ott 202324,6425,3024,6025,0025,00176.816
20 ott 202325,2025,3824,4824,7024,70336.561
19 ott 202325,1225,9225,0225,3625,36281.052
18 ott 202326,2026,3025,2825,2825,28211.505
17 ott 202326,2026,4826,0826,3826,38136.800
16 ott 202326,0426,2625,9026,2626,26139.027
13 ott 202326,3626,4826,1026,1626,16119.070
12 ott 202326,2226,8826,1226,4026,40196.875
11 ott 202326,2826,3025,9026,0826,08140.555
10 ott 202325,6826,3225,6826,3226,32195.009
09 ott 202325,9025,9025,3625,6425,64176.175
06 ott 202326,0626,3425,8425,9025,90537.806
05 ott 202325,5025,5225,1225,3425,34159.448
04 ott 202325,3425,7425,2625,3625,36249.110
*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...