Mercados españoles cerrados

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

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
34,04+0,56 (+1,67%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202433,6834,2833,4234,0434,04250.336
25 abr 202433,1433,4832,5833,4833,48222.400
24 abr 202433,3033,5232,8833,0833,08166.895
23 abr 202432,6033,1632,5633,0633,06236.168
22 abr 202433,1233,1832,3832,6432,64236.393
19 abr 202433,3233,4632,7632,9232,92316.044
18 abr 202434,2434,2833,1633,6633,66369.831
17 abr 202434,2234,6834,2234,2434,24208.627
16 abr 202434,3234,4833,9434,3234,32249.389
15 abr 202434,6635,0434,5234,7234,72218.380
12 abr 202434,6234,7034,3234,6034,60198.974
11 abr 202434,0834,5833,8034,5234,52342.631
10 abr 202433,9634,2833,3034,1834,18407.256
09 abr 202434,6034,6033,9433,9433,94270.525
08 abr 202434,8235,1034,5634,7034,70225.019
05 abr 202435,1835,2034,5634,8834,88288.488
04 abr 202434,8035,4434,6635,4035,40366.225
03 abr 202435,0635,3034,6235,0035,00494.192
02 abr 202436,6236,7034,9035,0835,08786.560
28 mar 202437,9638,1236,1036,4036,40663.842
27 mar 202437,7038,1837,6237,8237,82278.018
26 mar 202437,4437,9237,4437,5637,56384.255
25 mar 202437,2037,7437,0637,5237,52290.138
22 mar 202436,8237,4236,7837,2037,20357.794
21 mar 202436,4837,5036,0036,9436,94389.340
20 mar 202435,0235,8235,0235,8235,82314.841
19 mar 202434,1835,0234,0635,0035,00179.938
18 mar 202434,6634,6634,3034,4434,44192.099
15 mar 202434,1434,6634,0434,5034,50366.675
14 mar 202433,9834,2633,7834,0834,08215.811
13 mar 202433,9033,9833,5433,8833,88253.563
12 mar 202433,2833,7033,0433,7033,70248.658
11 mar 202432,6633,5032,6033,0833,08310.182
08 mar 202432,4433,0832,4232,7832,78274.682
07 mar 202431,3632,5431,3232,3632,36451.740
06 mar 202431,0031,2230,8431,2231,22132.473
05 mar 202431,2631,2630,9231,0431,04113.858
04 mar 202431,2031,4630,9631,2431,24163.536
01 mar 202431,3031,4430,9431,0231,02240.855
29 feb 202431,3031,6631,2231,2431,24208.898
28 feb 202431,5031,5031,1231,2031,20132.258
27 feb 202431,4831,6431,4031,4231,42154.598
26 feb 202431,6031,7031,3431,5431,54205.968
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 ene 202431,3831,6631,1031,5231,52279.344
30 ene 202431,5231,5431,1031,2831,28253.195
29 ene 202431,3632,3031,2831,4231,42556.247
26 ene 202430,8031,0630,6230,9430,94244.247
25 ene 202430,8031,0030,1030,6830,68350.785
24 ene 202429,6830,0829,5229,9829,98172.342
23 ene 202429,8430,1629,5429,5429,54247.089
22 ene 202429,1229,8229,0229,8229,82261.289
19 ene 202429,1029,3628,9029,0629,06235.809
18 ene 202429,2429,4028,9029,0029,00196.886
17 ene 202429,4029,4028,9429,2429,24197.408
16 ene 202429,3229,6629,1029,5829,58152.088
15 ene 202429,9830,0229,2829,3829,38214.854
12 ene 202429,7630,0829,3029,6229,62240.381
11 ene 202429,8030,0029,6629,7029,70298.727
10 ene 202429,2029,7629,1229,5829,58326.957
09 ene 202428,9429,3828,7429,3229,32279.106
08 ene 202428,1028,7628,0828,7628,76304.047
05 ene 202427,7828,1427,6028,1228,12286.223
04 ene 202427,1427,9227,1427,9227,92210.811
03 ene 202427,8427,9427,0227,1627,16173.372
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...