BZU.MI - Buzzi Unicem S.p.A.

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept. 201920,1720,7520,0220,7520,75530.684
18 sept. 201919,9120,1819,8320,1720,17536.673
17 sept. 201920,3520,3619,9019,9319,93371.480
16 sept. 201920,5720,6020,2820,4420,44478.994
13 sept. 201920,3120,8520,2320,6120,61587.143
12 sept. 201920,4020,5820,1820,3620,36639.640
11 sept. 201919,9820,5319,9220,3020,301.068.932
10 sept. 201919,6419,9319,5519,8419,84422.740
09 sept. 201919,4519,6519,3319,6419,64601.271
06 sept. 201919,3419,5119,1319,4419,44699.680
05 sept. 201919,4819,6619,2819,3219,32423.472
04 sept. 201919,3419,4819,3319,3519,35451.146
03 sept. 201919,2619,3019,0419,1319,13687.583
02 sept. 201919,1719,3519,0519,2419,24254.149
30 ago. 201918,7919,2618,7919,0819,08450.460
29 ago. 201918,3518,8618,3518,8618,86634.218
28 ago. 201918,8818,8918,3018,4918,491.200.050
27 ago. 201918,6819,0018,5219,0019,00382.728
26 ago. 201918,4218,6818,2518,6818,68201.567
23 ago. 201918,7318,7718,4518,4518,45314.830
22 ago. 201918,5718,7218,5118,6018,60439.417
21 ago. 201918,1918,6618,1918,6618,66306.899
20 ago. 201918,6818,6818,1618,1618,16446.530
19 ago. 201918,5518,7618,4418,7018,70380.914
16 ago. 201918,4418,5218,2518,4118,41566.896
14 ago. 201918,6118,6518,1718,3018,30761.691
13 ago. 201918,0618,6417,9018,6418,64941.184
12 ago. 201918,5718,8118,3818,4218,42659.371
09 ago. 201918,7218,8318,2018,3018,301.119.757
08 ago. 201918,5618,9818,5518,9818,981.344.242
07 ago. 201918,1718,8318,0318,3018,301.359.956
06 ago. 201917,7518,4017,7518,0218,021.562.993
05 ago. 201917,6117,7317,0817,6317,631.672.624
02 ago. 201917,8618,1417,3917,5717,571.722.483
01 ago. 201918,3518,6818,0118,0618,061.126.172
31 jul. 201918,4018,7118,4018,4018,40797.764
30 jul. 201919,1819,2318,3318,3318,331.006.804
29 jul. 201919,2519,3118,9419,1119,11723.810
26 jul. 201918,9019,2918,9019,1719,17757.808
25 jul. 201919,2819,3618,8318,9418,94822.657
24 jul. 201919,2619,3219,0219,1519,15615.121
23 jul. 201919,0719,3019,0219,1719,17745.758
22 jul. 201919,1619,2518,9219,0319,03431.128
19 jul. 201919,1719,3819,0319,0919,09696.029
18 jul. 201919,1719,4219,0919,1719,17519.014
17 jul. 201919,2519,5619,1519,2519,25752.364
16 jul. 201919,0819,3119,0019,2019,20601.137
15 jul. 201918,8019,1118,8019,0319,03568.268
12 jul. 201918,7719,1718,7718,7818,78700.478
11 jul. 201918,9018,9018,6518,7218,72521.307
10 jul. 201918,5919,0318,5918,7918,79801.662
09 jul. 201918,7318,7718,5218,6018,60438.496
08 jul. 201918,8918,9118,6818,8018,80440.372
05 jul. 201918,6818,9518,5318,9018,901.325.848
04 jul. 201918,1618,6918,1618,6918,69796.823
03 jul. 201917,8818,1517,8818,1518,15671.783
02 jul. 201917,9018,0017,7017,9217,92690.710
01 jul. 201918,0018,2817,8917,9017,90878.912
28 jun. 201917,9818,0717,7417,8417,84701.843
27 jun. 201918,1918,2317,8417,9717,97752.868
26 jun. 201917,9418,2617,6918,0518,051.763.657
25 jun. 201917,4517,9217,3817,6717,671.520.269
24 jun. 201917,4217,6517,4017,4217,42412.961
21 jun. 201917,8617,9017,3317,5017,501.051.210
20 jun. 201917,8818,0317,7817,8717,87900.520
19 jun. 201917,8818,0617,7617,7617,76768.994
18 jun. 201917,8218,0517,4517,9217,92898.349
17 jun. 201917,8417,9717,6817,8217,82457.441
14 jun. 201917,8318,0017,7417,8417,84706.225
13 jun. 201917,4417,9017,3317,9017,90686.717
12 jun. 201917,7617,8617,4217,5017,50671.741
11 jun. 201917,9518,1817,8817,9517,95908.373
10 jun. 201917,6618,0817,6617,8817,88750.292
07 jun. 201917,6117,7117,3617,4617,461.039.174
06 jun. 201917,7118,0017,4917,5717,57620.900
05 jun. 201917,8717,9117,5817,7517,75759.316
04 jun. 201917,3318,0317,1617,9017,90935.013
03 jun. 201917,3417,4617,1717,4117,41687.914
31 may. 201917,9317,9317,2217,5317,531.101.846
30 may. 201917,6118,1617,6118,0618,061.057.150
29 may. 201917,8717,9817,4217,5517,55939.210
28 may. 201918,2218,3318,0418,0718,07507.764
27 may. 201918,3518,5318,0618,2218,22425.102
24 may. 201918,4418,6418,3018,3218,32332.491
23 may. 201919,0119,0118,3918,4018,40704.781
22 may. 201919,1919,2318,9019,1019,10488.256
21 may. 201918,8319,1718,8319,1419,14452.122
20 may. 201919,2619,4318,6918,8118,81586.460
20 may. 20190.125 Dividendo
17 may. 201919,5219,5619,2619,3319,20757.076
16 may. 201918,8219,2818,5319,2319,10600.288
15 may. 201918,9419,0118,6018,8618,74534.546
14 may. 201918,6119,0418,6118,9418,82714.816
13 may. 201919,3419,3418,3118,5518,431.406.194
10 may. 201919,0019,3118,8619,2519,13721.349
09 may. 201918,8519,3318,7518,8318,711.438.428
08 may. 201918,7918,9418,5618,8118,69539.680
07 may. 201919,3619,4618,7218,9218,80810.847
06 may. 201919,4219,5719,0819,4519,321.706.852
03 may. 201920,0120,2219,9119,9219,79668.248
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines