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

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 202022,4422,5521,9721,9921,99501.673
20 feb. 202022,7822,9022,4422,5722,57595.524
19 feb. 202022,6322,8822,6022,8822,88265.935
18 feb. 202022,8022,8822,4322,5522,55637.417
17 feb. 202023,0523,2622,8122,9022,90375.090
14 feb. 202023,0823,2422,9523,0023,00532.243
13 feb. 202023,4223,5923,0523,1123,11720.462
12 feb. 202023,2023,6323,1423,5523,55594.255
11 feb. 202023,0823,3023,0223,2223,22579.468
10 feb. 202023,1023,3622,8122,9222,921.107.492
07 feb. 202022,9823,0222,4622,7122,71567.639
06 feb. 202022,8223,1222,6722,9022,90715.877
05 feb. 202022,0722,6622,0722,6322,63619.118
04 feb. 202021,4022,1821,4022,1422,14670.786
03 feb. 202021,0021,3720,9821,3721,37364.548
31 ene. 202021,4921,6320,9621,1021,10515.577
30 ene. 202021,5021,6921,2521,3321,33519.271
29 ene. 202021,6421,9221,6421,8521,85276.554
28 ene. 202021,4721,7421,2821,7421,74453.688
27 ene. 202021,6321,7821,1121,3121,31590.013
24 ene. 202021,6921,9921,5721,9721,97472.760
23 ene. 202021,4621,6121,2421,3321,33507.772
22 ene. 202021,8321,8921,5321,5921,59338.777
21 ene. 202021,7621,7621,5421,6321,63192.478
20 ene. 202021,9622,3221,6621,8221,82882.582
17 ene. 202021,3621,9521,3221,9521,95760.949
16 ene. 202021,1621,3820,9821,2221,22839.443
15 ene. 202021,7521,8021,0821,1421,14815.019
14 ene. 202021,9021,9021,3721,7021,70655.913
13 ene. 202021,7321,9521,7221,8421,84335.837
10 ene. 202021,8621,9021,6321,7321,73407.317
09 ene. 202022,0822,1521,7621,8121,81402.476
08 ene. 202021,9822,0321,7521,8421,84456.762
07 ene. 202022,0022,4422,0022,1022,10395.836
06 ene. 202021,8121,9521,5121,8921,89273.534
03 ene. 202022,4022,4222,0022,0022,00657.575
02 ene. 202022,4622,6722,4122,6022,60527.917
30 dic. 201922,1422,5022,1422,4522,45338.926
27 dic. 201922,4022,4122,1322,3422,34382.856
23 dic. 201922,0422,4222,0022,4122,41439.413
20 dic. 201922,2822,3021,9022,0422,04764.557
19 dic. 201922,3922,5722,0622,0722,07509.417
18 dic. 201922,4022,6222,2822,5522,55375.399
17 dic. 201922,3122,5722,2122,5122,51508.809
16 dic. 201922,1922,3521,9722,3122,31621.740
13 dic. 201922,7922,8922,3022,5122,51552.262
12 dic. 201922,2922,6322,1822,4622,46561.671
11 dic. 201921,7622,4121,7422,3722,37613.705
10 dic. 201922,2222,2521,7521,8721,871.244.469
09 dic. 201922,5722,6922,2522,2722,27570.727
06 dic. 201922,1822,6922,1722,6922,69626.908
05 dic. 201922,5022,7721,9422,1222,12872.139
04 dic. 201921,7522,4721,7222,4722,472.245.061
03 dic. 201922,0622,3321,5821,7221,72760.985
02 dic. 201922,4822,9122,0222,0222,02808.774
29 nov. 201922,8022,8022,2222,4822,481.272.052
28 nov. 201923,2323,4423,1523,2023,20294.469
27 nov. 201923,2023,6623,2023,3523,35660.987
26 nov. 201922,4423,1322,4423,1323,131.013.128
25 nov. 201922,9022,9422,3822,5022,50482.349
22 nov. 201922,7323,0722,6722,7022,70576.218
21 nov. 201923,0023,0022,6622,7822,78600.425
20 nov. 201922,7323,1822,6123,1823,18525.156
19 nov. 201922,7023,0922,7022,8322,83693.120
18 nov. 201922,9123,0022,5422,6522,65429.192
15 nov. 201922,9023,1522,7822,9122,91478.176
14 nov. 201922,8322,8922,5722,7622,76513.358
13 nov. 201922,6322,8622,3822,8622,86565.386
12 nov. 201922,2622,5822,1122,5522,55705.689
11 nov. 201921,8822,1621,8022,1622,16346.673
08 nov. 201922,1422,2021,7321,9021,90589.510
07 nov. 201922,0522,2221,5622,1922,191.086.726
06 nov. 201922,1022,1721,7521,8521,85380.597
05 nov. 201922,1122,2721,8621,9821,98437.367
04 nov. 201922,0022,2621,9722,1522,15454.073
01 nov. 201921,6821,9821,6821,8921,89361.006
31 oct. 201922,1122,1221,6421,6421,64588.566
30 oct. 201922,0222,1521,7722,0722,07393.018
29 oct. 201921,8722,2821,8022,1122,11557.820
28 oct. 201921,6622,0021,6622,0022,00353.979
25 oct. 201921,6021,7921,5421,7321,73391.924
24 oct. 201921,7221,8221,5621,6221,62271.314
23 oct. 201921,5521,8321,4021,5121,51258.799
22 oct. 201921,8821,9221,2721,5821,58969.347
21 oct. 201922,1322,1421,6821,8021,80387.697
18 oct. 201922,1022,1821,6921,9621,96514.208
17 oct. 201921,7122,1521,5621,8021,80570.110
16 oct. 201921,9121,9121,3321,6721,671.068.360
15 oct. 201921,4921,9921,2521,8621,86771.695
14 oct. 201921,1821,4420,9821,4421,44546.026
11 oct. 201920,8621,4420,6721,4421,44870.453
10 oct. 201920,2820,7320,0720,7320,73611.540
09 oct. 201919,8920,4919,7220,1920,191.510.362
08 oct. 201920,1720,1719,5519,8519,85532.603
07 oct. 201919,8020,1119,6120,1120,11408.567
04 oct. 201919,8019,9319,4219,8319,83637.008
03 oct. 201920,0120,0319,5819,7819,78470.830
02 oct. 201921,0221,0219,9919,9919,99914.921
01 oct. 201921,0021,4520,9221,0221,02944.801
30 sept. 201920,5021,0420,4721,0421,04718.953
*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