Mercado fechado

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

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
19,97-0,02 (-0,10%)
No fechamento: 5:35PM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de out. de 202120,0520,0619,7819,9719,97836.446
22 de out. de 202120,1620,3019,9919,9919,99561.858
21 de out. de 202120,2020,3320,0520,0720,07332.322
20 de out. de 202120,2120,3720,0620,3020,30479.134
19 de out. de 202120,3320,4220,0120,2520,25663.149
18 de out. de 202120,3220,4120,0020,1620,16384.470
15 de out. de 202120,1220,4420,1220,3520,35903.121
14 de out. de 202119,7720,1019,7020,0620,06659.395
13 de out. de 202119,7819,8119,5019,6119,61294.071
12 de out. de 202119,3319,7519,2719,6719,67518.802
11 de out. de 202119,8919,8919,5819,6719,67376.079
08 de out. de 202119,6419,8519,6019,8019,80405.004
07 de out. de 202119,3319,8319,1919,7319,731.083.361
06 de out. de 202119,3019,3619,1019,1719,17885.853
05 de out. de 202119,6519,8019,4219,4819,48698.717
04 de out. de 202119,5519,8019,4219,5619,56778.730
01 de out. de 202119,4319,6919,2019,5719,57449.047
30 de set. de 202119,9019,9319,5219,7519,75482.811
29 de set. de 202119,8019,8519,4919,6819,68504.621
28 de set. de 202120,0420,1219,7119,7519,75378.098
27 de set. de 202120,2920,3319,9220,0020,00391.357
24 de set. de 202120,3220,3920,1020,1320,13409.712
23 de set. de 202120,4020,4120,1620,3920,39337.594
22 de set. de 202120,1420,2819,9220,2420,24419.228
21 de set. de 202119,7720,1619,7019,9719,97435.434
20 de set. de 202120,0020,0319,3419,5919,591.217.068
17 de set. de 202120,7320,8620,2520,2520,25968.831
16 de set. de 202120,6221,0020,5920,6320,63467.017
15 de set. de 202120,8020,8720,5620,5920,59740.220
14 de set. de 202120,9321,1120,8220,8320,83456.263
13 de set. de 202121,0321,2820,8720,9320,93637.535
10 de set. de 202121,2321,2420,8420,9020,90879.528
09 de set. de 202121,3021,3020,2921,1121,111.395.484
08 de set. de 202121,8621,9121,6421,8121,81373.952
07 de set. de 202122,0522,1221,8822,0022,00440.563
06 de set. de 202122,2022,3522,0222,0622,06287.458
03 de set. de 202122,5022,5022,1522,1622,16333.200
02 de set. de 202122,2722,5022,2722,4622,46243.960
01 de set. de 202122,6822,7722,2522,2722,27363.639
31 de ago. de 202122,6022,7022,4322,4822,48499.479
30 de ago. de 202122,6422,7422,5722,6122,61260.125
27 de ago. de 202122,4922,6722,4122,6022,60372.040
26 de ago. de 202122,0722,6021,9822,4522,45673.966
25 de ago. de 202122,0222,1921,8522,1522,15229.178
24 de ago. de 202122,1022,1021,8422,0022,00295.664
23 de ago. de 202122,0422,0621,8021,9121,91170.135
20 de ago. de 202121,7721,9221,5521,8521,85315.347
19 de ago. de 202121,9121,9821,5621,7721,77544.992
18 de ago. de 202122,1922,2121,9522,0022,00582.167
17 de ago. de 202122,1822,3222,1222,1522,15298.389
16 de ago. de 202122,6022,6522,2022,2622,26442.143
13 de ago. de 202122,5722,8522,5522,6522,65400.524
12 de ago. de 202122,7222,8522,5222,5522,55557.208
11 de ago. de 202122,0222,7022,0122,6622,661.180.718
10 de ago. de 202121,8021,9821,7821,9421,94420.987
09 de ago. de 202121,6921,8221,5921,7721,77385.787
06 de ago. de 202121,3621,7421,3021,5521,55602.630
05 de ago. de 202121,4821,4921,2321,3821,38469.710
04 de ago. de 202121,8721,8721,2221,4421,441.251.649
03 de ago. de 202122,5422,5421,5421,7821,781.203.435
02 de ago. de 202122,5222,8122,2222,3422,34539.998
30 de jul. de 202122,3022,4922,1422,3022,30621.481
29 de jul. de 202122,1922,6321,9922,4122,41620.166
28 de jul. de 202121,8922,1421,8721,9821,98317.996
27 de jul. de 202121,8622,0221,6521,9021,90406.780
26 de jul. de 202121,9222,2221,8422,0622,06296.956
23 de jul. de 202121,9422,1921,8122,1422,14387.045
22 de jul. de 202121,8622,1821,6321,7221,72332.359
21 de jul. de 202121,3621,8421,3021,8121,81467.030
20 de jul. de 202121,0021,4020,9721,3121,31382.286
19 de jul. de 202121,5921,6220,8820,9020,90614.699
16 de jul. de 202122,0522,1321,5821,7921,79460.483
15 de jul. de 202122,6922,6922,0122,0122,01587.806
14 de jul. de 202122,3322,6522,2022,6222,62570.707
13 de jul. de 202122,3022,4722,2322,3522,35436.440
12 de jul. de 202122,2422,2721,9022,1822,18300.398
09 de jul. de 202122,1322,2921,9422,1622,16396.313
08 de jul. de 202122,2022,3221,6921,9121,91532.560
07 de jul. de 202122,1122,8922,1122,5122,511.177.113
06 de jul. de 202122,0122,0921,7621,8821,88447.705
05 de jul. de 202121,7522,0121,5222,0122,01495.376
02 de jul. de 202122,0622,0821,6721,7521,75931.897
01 de jul. de 202122,5222,5421,7322,0622,061.376.293
30 de jun. de 202122,6222,7122,1622,3722,37525.062
29 de jun. de 202122,8522,8522,5422,7522,75364.688
28 de jun. de 202123,4223,4222,7222,7222,72510.411
25 de jun. de 202122,6523,3522,6423,3023,301.151.992
24 de jun. de 202122,2622,6322,2622,4222,42781.503
23 de jun. de 202122,6022,7022,2622,2622,26540.656
22 de jun. de 202122,7222,7322,4822,6022,60385.535
21 de jun. de 202122,0622,7121,8522,7022,70472.120
18 de jun. de 202122,8622,9922,2122,2622,26984.428
17 de jun. de 202123,1423,3022,9222,9422,94509.146
16 de jun. de 202123,4023,5723,0723,2223,22366.327
15 de jun. de 202123,5823,5823,0123,2323,23398.090
14 de jun. de 202123,7423,8123,4223,4223,42288.411
11 de jun. de 202123,5323,7123,3123,6123,61302.434
10 de jun. de 202123,3123,7123,2123,4123,41677.567
09 de jun. de 202123,7323,7323,2523,3123,31545.570
08 de jun. de 202123,6023,7423,4823,7123,71288.933
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...