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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

21,51

-0,31

(-1,42%)

Alla chiusura: 06:35PM CEST

Periodo di tempo:

26 mar 2022 - 26 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 mar 2023	21,79	21,79	21,24	21,51	21,51	446.796
23 mar 2023	21,82	21,98	21,49	21,82	21,82	201.165
22 mar 2023	22,30	22,33	21,83	21,87	21,87	274.181
21 mar 2023	21,73	22,39	21,73	22,19	22,19	506.480
20 mar 2023	21,00	21,68	20,63	21,55	21,55	623.029
17 mar 2023	21,19	21,45	20,83	20,97	20,97	2.803.375
16 mar 2023	21,11	21,28	20,87	21,20	21,20	964.100
15 mar 2023	21,47	21,58	20,81	20,84	20,84	903.590
14 mar 2023	21,05	21,57	20,94	21,57	21,57	752.552
13 mar 2023	21,60	21,60	20,86	21,00	21,00	690.023
10 mar 2023	20,78	21,70	20,71	21,68	21,68	759.986
09 mar 2023	22,09	22,15	20,53	21,05	21,05	1.334.244
08 mar 2023	21,96	22,10	21,89	22,05	22,05	391.727
07 mar 2023	21,95	22,09	21,81	22,00	22,00	431.589
06 mar 2023	22,14	22,15	21,95	22,05	22,05	248.223
03 mar 2023	22,15	22,15	21,97	22,08	22,08	285.141
02 mar 2023	21,92	22,18	21,82	22,08	22,08	608.704
01 mar 2023	21,89	22,02	21,69	21,90	21,90	461.753
28 feb 2023	21,94	22,05	21,68	21,75	21,75	396.643
27 feb 2023	21,94	22,12	21,85	22,12	22,12	347.131
24 feb 2023	22,00	22,09	21,74	21,74	21,74	503.783
23 feb 2023	21,83	22,13	21,60	21,94	21,94	691.207
22 feb 2023	21,70	21,75	21,42	21,71	21,71	457.740
21 feb 2023	21,64	21,82	21,51	21,82	21,82	311.811
20 feb 2023	21,66	21,89	21,61	21,72	21,72	333.111
17 feb 2023	21,61	21,65	21,45	21,61	21,61	320.026
16 feb 2023	21,64	21,70	21,48	21,70	21,70	418.428
15 feb 2023	21,30	21,60	21,22	21,60	21,60	336.009
14 feb 2023	21,43	21,45	21,26	21,32	21,32	221.209
13 feb 2023	21,47	21,47	21,20	21,35	21,35	265.388
10 feb 2023	21,40	21,56	21,11	21,31	21,31	376.283
09 feb 2023	20,99	21,59	20,92	21,41	21,41	835.592
08 feb 2023	20,94	21,22	20,84	20,99	20,99	529.809
07 feb 2023	20,96	21,06	20,70	20,78	20,78	268.164
06 feb 2023	20,92	20,96	20,74	20,96	20,96	269.622
03 feb 2023	20,96	21,00	20,76	20,92	20,92	287.827
02 feb 2023	20,85	21,12	20,71	21,12	21,12	391.231
01 feb 2023	20,67	20,84	20,64	20,71	20,71	309.830
31 gen 2023	20,56	20,66	20,35	20,64	20,64	319.287
30 gen 2023	20,40	20,67	20,32	20,58	20,58	378.840
27 gen 2023	20,05	20,56	20,00	20,49	20,49	618.405
26 gen 2023	19,94	20,00	19,82	20,00	20,00	307.927
25 gen 2023	19,60	19,93	19,58	19,93	19,93	383.192
24 gen 2023	19,51	19,61	19,40	19,59	19,59	166.777
23 gen 2023	19,64	19,78	19,26	19,57	19,57	299.102
20 gen 2023	19,76	19,83	19,42	19,69	19,69	259.710
19 gen 2023	19,65	19,78	19,59	19,67	19,67	292.945
18 gen 2023	19,71	19,86	19,66	19,83	19,83	240.004
17 gen 2023	19,60	19,79	19,59	19,70	19,70	298.814
16 gen 2023	19,52	19,69	19,35	19,69	19,69	298.870
13 gen 2023	19,60	19,65	19,45	19,51	19,51	382.183
12 gen 2023	19,39	19,57	19,34	19,38	19,38	343.530
11 gen 2023	19,16	19,43	18,88	19,43	19,43	389.818
10 gen 2023	19,37	19,41	19,21	19,30	19,30	246.699
09 gen 2023	19,17	19,51	19,15	19,51	19,51	343.052
06 gen 2023	18,97	19,15	18,88	19,15	19,15	285.229
05 gen 2023	18,75	19,00	18,67	18,90	18,90	239.200
04 gen 2023	18,62	18,83	18,60	18,82	18,82	303.259
03 gen 2023	18,22	18,64	18,20	18,58	18,58	190.087
02 gen 2023	18,06	18,32	18,06	18,30	18,30	155.663
30 dic 2022	18,05	18,08	17,97	18,00	18,00	132.926
29 dic 2022	18,00	18,13	18,00	18,10	18,10	273.043
28 dic 2022	17,96	18,08	17,82	18,08	18,08	203.391
27 dic 2022	18,10	18,15	17,97	17,97	17,97	155.362
23 dic 2022	18,10	18,13	17,95	18,05	18,05	89.952
22 dic 2022	17,97	18,10	17,92	18,08	18,08	113.630
21 dic 2022	17,90	18,06	17,81	18,06	18,06	141.903
20 dic 2022	17,74	17,88	17,69	17,79	17,79	136.484
19 dic 2022	17,70	18,05	17,58	17,98	17,98	725.351
16 dic 2022	17,66	17,80	17,49	17,69	17,69	311.684
15 dic 2022	17,81	18,01	17,65	17,67	17,67	169.247
14 dic 2022	18,00	18,06	17,87	18,03	18,03	199.210
13 dic 2022	17,91	18,16	17,90	18,06	18,06	261.585
12 dic 2022	17,86	18,01	17,86	17,92	17,92	150.840
09 dic 2022	17,70	18,17	17,68	18,08	18,08	269.967
08 dic 2022	17,80	17,80	17,47	17,66	17,66	177.297
07 dic 2022	17,84	17,94	17,59	17,75	17,75	265.065
06 dic 2022	18,35	18,35	17,89	17,92	17,92	276.168
05 dic 2022	18,45	18,48	18,17	18,33	18,33	210.820
02 dic 2022	18,26	18,48	18,26	18,37	18,37	198.868
01 dic 2022	18,51	18,56	17,95	18,28	18,28	394.005
30 nov 2022	18,28	18,42	18,15	18,39	18,39	578.195
29 nov 2022	18,02	18,23	17,96	18,23	18,23	207.949
28 nov 2022	17,98	18,06	17,94	17,99	17,99	191.207
25 nov 2022	17,77	18,08	17,67	18,05	18,05	328.396
24 nov 2022	17,50	17,76	17,50	17,73	17,73	166.506
23 nov 2022	17,41	17,55	17,17	17,52	17,52	283.284
22 nov 2022	17,30	17,47	17,23	17,42	17,42	147.063
21 nov 2022	17,46	17,46	17,18	17,35	17,35	261.754
18 nov 2022	17,32	17,57	17,17	17,54	17,54	322.266
17 nov 2022	17,61	17,64	17,15	17,23	17,23	194.894
16 nov 2022	17,73	17,77	17,35	17,48	17,48	215.992
15 nov 2022	17,62	17,82	17,48	17,68	17,68	362.835
14 nov 2022	17,85	17,98	17,56	17,63	17,63	239.875
11 nov 2022	17,73	17,84	17,64	17,75	17,75	224.253
10 nov 2022	17,28	17,68	17,18	17,61	17,61	393.907
09 nov 2022	17,11	17,32	16,95	17,28	17,28	272.730
08 nov 2022	17,46	17,67	16,90	17,13	17,13	553.224
07 nov 2022	17,22	17,59	17,17	17,44	17,44	231.042
04 nov 2022	16,85	17,34	16,83	17,25	17,25	375.849
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...

FTSE MIB25.892,18-590,03(-2,23%)

Dow Jones32.237,53+132,28(+0,41%)

Nasdaq 11.823,96+36,56(+0,31%)

Nikkei 22527.385,25-34,36(-0,13%)

Petrolio69,20-0,76(-1,09%)

BTC-EUR25.682,48+242,67(+0,95%)

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

FTSE MIB
25.892,18
-590,03(-2,23%)

Dow Jones
32.237,53
+132,28(+0,41%)

Nasdaq
11.823,96
+36,56(+0,31%)

Nikkei 225
27.385,25
-34,36(-0,13%)

Petrolio
69,20
-0,76(-1,09%)

BTC-EUR
25.682,48
+242,67(+0,95%)