Italia Markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 202321,7921,7921,2421,5121,51446.796
23 mar 202321,8221,9821,4921,8221,82201.165
22 mar 202322,3022,3321,8321,8721,87274.181
21 mar 202321,7322,3921,7322,1922,19506.480
20 mar 202321,0021,6820,6321,5521,55623.029
17 mar 202321,1921,4520,8320,9720,972.803.375
16 mar 202321,1121,2820,8721,2021,20964.100
15 mar 202321,4721,5820,8120,8420,84903.590
14 mar 202321,0521,5720,9421,5721,57752.552
13 mar 202321,6021,6020,8621,0021,00690.023
10 mar 202320,7821,7020,7121,6821,68759.986
09 mar 202322,0922,1520,5321,0521,051.334.244
08 mar 202321,9622,1021,8922,0522,05391.727
07 mar 202321,9522,0921,8122,0022,00431.589
06 mar 202322,1422,1521,9522,0522,05248.223
03 mar 202322,1522,1521,9722,0822,08285.141
02 mar 202321,9222,1821,8222,0822,08608.704
01 mar 202321,8922,0221,6921,9021,90461.753
28 feb 202321,9422,0521,6821,7521,75396.643
27 feb 202321,9422,1221,8522,1222,12347.131
24 feb 202322,0022,0921,7421,7421,74503.783
23 feb 202321,8322,1321,6021,9421,94691.207
22 feb 202321,7021,7521,4221,7121,71457.740
21 feb 202321,6421,8221,5121,8221,82311.811
20 feb 202321,6621,8921,6121,7221,72333.111
17 feb 202321,6121,6521,4521,6121,61320.026
16 feb 202321,6421,7021,4821,7021,70418.428
15 feb 202321,3021,6021,2221,6021,60336.009
14 feb 202321,4321,4521,2621,3221,32221.209
13 feb 202321,4721,4721,2021,3521,35265.388
10 feb 202321,4021,5621,1121,3121,31376.283
09 feb 202320,9921,5920,9221,4121,41835.592
08 feb 202320,9421,2220,8420,9920,99529.809
07 feb 202320,9621,0620,7020,7820,78268.164
06 feb 202320,9220,9620,7420,9620,96269.622
03 feb 202320,9621,0020,7620,9220,92287.827
02 feb 202320,8521,1220,7121,1221,12391.231
01 feb 202320,6720,8420,6420,7120,71309.830
31 gen 202320,5620,6620,3520,6420,64319.287
30 gen 202320,4020,6720,3220,5820,58378.840
27 gen 202320,0520,5620,0020,4920,49618.405
26 gen 202319,9420,0019,8220,0020,00307.927
25 gen 202319,6019,9319,5819,9319,93383.192
24 gen 202319,5119,6119,4019,5919,59166.777
23 gen 202319,6419,7819,2619,5719,57299.102
20 gen 202319,7619,8319,4219,6919,69259.710
19 gen 202319,6519,7819,5919,6719,67292.945
18 gen 202319,7119,8619,6619,8319,83240.004
17 gen 202319,6019,7919,5919,7019,70298.814
16 gen 202319,5219,6919,3519,6919,69298.870
13 gen 202319,6019,6519,4519,5119,51382.183
12 gen 202319,3919,5719,3419,3819,38343.530
11 gen 202319,1619,4318,8819,4319,43389.818
10 gen 202319,3719,4119,2119,3019,30246.699
09 gen 202319,1719,5119,1519,5119,51343.052
06 gen 202318,9719,1518,8819,1519,15285.229
05 gen 202318,7519,0018,6718,9018,90239.200
04 gen 202318,6218,8318,6018,8218,82303.259
03 gen 202318,2218,6418,2018,5818,58190.087
02 gen 202318,0618,3218,0618,3018,30155.663
30 dic 202218,0518,0817,9718,0018,00132.926
29 dic 202218,0018,1318,0018,1018,10273.043
28 dic 202217,9618,0817,8218,0818,08203.391
27 dic 202218,1018,1517,9717,9717,97155.362
23 dic 202218,1018,1317,9518,0518,0589.952
22 dic 202217,9718,1017,9218,0818,08113.630
21 dic 202217,9018,0617,8118,0618,06141.903
20 dic 202217,7417,8817,6917,7917,79136.484
19 dic 202217,7018,0517,5817,9817,98725.351
16 dic 202217,6617,8017,4917,6917,69311.684
15 dic 202217,8118,0117,6517,6717,67169.247
14 dic 202218,0018,0617,8718,0318,03199.210
13 dic 202217,9118,1617,9018,0618,06261.585
12 dic 202217,8618,0117,8617,9217,92150.840
09 dic 202217,7018,1717,6818,0818,08269.967
08 dic 202217,8017,8017,4717,6617,66177.297
07 dic 202217,8417,9417,5917,7517,75265.065
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
*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...