Mercado fechado

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

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
36,40-1,42 (-3,75%)
No fechamento: 05:35PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202437,9638,1236,1036,4036,40663.842
27 de mar. de 202437,7038,1837,6237,8237,82278.018
26 de mar. de 202437,4437,9237,4437,5637,56384.255
25 de mar. de 202437,2037,7437,0637,5237,52290.138
22 de mar. de 202436,8237,4236,7837,2037,20357.794
21 de mar. de 202436,4837,5036,0036,9436,94389.340
20 de mar. de 202435,0235,8235,0235,8235,82314.841
19 de mar. de 202434,1835,0234,0635,0035,00179.938
18 de mar. de 202434,6634,6634,3034,4434,44192.099
15 de mar. de 202434,1434,6634,0434,5034,50366.675
14 de mar. de 202433,9834,2633,7834,0834,08215.811
13 de mar. de 202433,9033,9833,5433,8833,88253.563
12 de mar. de 202433,2833,7033,0433,7033,70248.658
11 de mar. de 202432,6633,5032,6033,0833,08310.182
08 de mar. de 202432,4433,0832,4232,7832,78274.682
07 de mar. de 202431,3632,5431,3232,3632,36451.740
06 de mar. de 202431,0031,2230,8431,2231,22132.473
05 de mar. de 202431,2631,2630,9231,0431,04113.858
04 de mar. de 202431,2031,4630,9631,2431,24163.536
01 de mar. de 202431,3031,4430,9431,0231,02240.855
29 de fev. de 202431,3031,6631,2231,2431,24208.898
28 de fev. de 202431,5031,5031,1231,2031,20132.258
27 de fev. de 202431,4831,6431,4031,4231,42154.598
26 de fev. de 202431,6031,7031,3431,5431,54205.968
23 de fev. de 202432,0032,4031,3431,6231,62244.237
22 de fev. de 202432,4832,7431,9632,0832,08253.020
21 de fev. de 202432,0032,3231,6432,2032,20268.066
20 de fev. de 202431,8032,1031,2031,8431,84331.688
19 de fev. de 202430,5231,3030,4831,2031,20175.321
16 de fev. de 202430,7430,9830,5030,6230,62239.277
15 de fev. de 202430,7430,7430,2830,6030,60219.916
14 de fev. de 202430,7431,1430,3030,3630,36307.057
13 de fev. de 202431,6431,6430,2630,8630,86602.753
12 de fev. de 202431,5031,7631,1831,6031,60241.128
09 de fev. de 202431,5032,0030,9431,2031,20390.532
08 de fev. de 202431,9432,0631,5031,5031,50311.586
07 de fev. de 202431,6032,0031,4631,8031,80357.653
06 de fev. de 202431,3031,5830,9631,5231,52408.079
05 de fev. de 202430,9631,2630,8831,0431,04240.625
02 de fev. de 202431,3831,3830,7830,9830,98324.001
01 de fev. de 202431,5031,7030,8431,1831,18323.661
31 de jan. de 202431,3831,6631,1031,5231,52279.344
30 de jan. de 202431,5231,5431,1031,2831,28253.195
29 de jan. de 202431,3632,3031,2831,4231,42556.247
26 de jan. de 202430,8031,0630,6230,9430,94244.247
25 de jan. de 202430,8031,0030,1030,6830,68350.785
24 de jan. de 202429,6830,0829,5229,9829,98172.342
23 de jan. de 202429,8430,1629,5429,5429,54247.089
22 de jan. de 202429,1229,8229,0229,8229,82261.289
19 de jan. de 202429,1029,3628,9029,0629,06235.809
18 de jan. de 202429,2429,4028,9029,0029,00196.886
17 de jan. de 202429,4029,4028,9429,2429,24197.408
16 de jan. de 202429,3229,6629,1029,5829,58152.088
15 de jan. de 202429,9830,0229,2829,3829,38214.854
12 de jan. de 202429,7630,0829,3029,6229,62240.381
11 de jan. de 202429,8030,0029,6629,7029,70298.727
10 de jan. de 202429,2029,7629,1229,5829,58326.957
09 de jan. de 202428,9429,3828,7429,3229,32279.106
08 de jan. de 202428,1028,7628,0828,7628,76304.047
05 de jan. de 202427,7828,1427,6028,1228,12286.223
04 de jan. de 202427,1427,9227,1427,9227,92210.811
03 de jan. de 202427,8427,9427,0227,1627,16173.372
02 de jan. de 202428,0028,2027,7427,9627,96163.489
29 de dez. de 202327,6227,8027,5227,5427,5493.357
28 de dez. de 202328,1028,2427,5227,6427,64128.849
27 de dez. de 202327,7627,8627,5027,6827,68127.001
22 de dez. de 202327,1627,6827,1627,5627,56102.931
21 de dez. de 202327,2027,4627,1627,4627,46183.369
20 de dez. de 202327,6027,7027,2027,2027,20160.329
19 de dez. de 202327,4227,8627,3627,6027,60183.548
18 de dez. de 202327,4827,8227,4027,4627,46121.617
15 de dez. de 202327,6228,0427,4227,6427,64445.969
14 de dez. de 202327,5427,9827,3227,6627,66255.056
13 de dez. de 202327,2427,7027,2427,3227,32178.813
12 de dez. de 202326,7827,4226,6827,2427,24320.214
11 de dez. de 202326,8826,9426,5226,7226,72188.910
08 de dez. de 202326,6227,0226,5827,0227,02167.409
07 de dez. de 202326,7226,9626,6426,7026,70146.265
06 de dez. de 202326,9627,0226,7826,8626,8699.895
05 de dez. de 202326,3026,9626,3026,9426,94142.353
04 de dez. de 202326,9426,9426,3426,4426,44167.009
01 de dez. de 202327,0427,1226,7626,9026,90186.093
30 de nov. de 202326,9426,9426,5426,8026,80295.620
29 de nov. de 202326,9827,0626,4226,5426,54242.933
28 de nov. de 202327,1227,1826,9427,1027,10123.095
27 de nov. de 202327,1827,3027,1427,2227,22115.026
24 de nov. de 202327,4027,4627,1627,2627,26143.374
23 de nov. de 202327,6027,6227,1627,3027,30138.653
22 de nov. de 202327,7427,7427,2227,5427,54200.387
21 de nov. de 202326,8427,7226,8427,6827,68249.180
20 de nov. de 202327,1227,2626,7426,9626,96107.143
17 de nov. de 202326,8027,1426,8027,1427,14130.326
16 de nov. de 202326,5227,0826,5026,8826,88194.476
15 de nov. de 202326,7426,9026,5626,6826,68151.675
14 de nov. de 202326,5427,0026,2427,0027,00159.926
13 de nov. de 202326,4426,5226,2426,4826,4895.367
10 de nov. de 202326,0026,8225,9226,4626,46285.726
09 de nov. de 202326,0026,2025,8226,0026,00212.521
08 de nov. de 202325,5426,2025,3226,1426,14566.772
07 de nov. de 202325,4825,9025,4425,6825,68208.840
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...