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

Milan - Milan Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

37.08

-0.98

(-2.57%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

22 jun 2023 - 22 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	37.90	37.98	36.20	37.08	37.08	1,012,084
20 jun 2024	38.78	39.00	37.68	38.06	38.06	358,853
19 jun 2024	38.72	38.88	38.44	38.64	38.64	190,061
18 jun 2024	38.64	38.82	38.26	38.82	38.82	210,410
17 jun 2024	37.86	38.44	37.78	38.44	38.44	220,289
14 jun 2024	38.38	38.44	37.58	37.84	37.84	313,763
13 jun 2024	38.90	38.96	38.30	38.50	38.50	230,573
12 jun 2024	38.38	39.74	38.28	38.96	38.96	252,131
11 jun 2024	38.42	38.84	38.20	38.36	38.36	222,632
10 jun 2024	38.16	38.64	38.16	38.50	38.50	262,580
07 jun 2024	38.46	38.56	38.10	38.38	38.38	224,000
06 jun 2024	38.70	38.74	38.24	38.46	38.46	234,509
05 jun 2024	38.98	39.08	38.42	38.42	38.42	340,137
04 jun 2024	38.88	39.10	38.62	38.84	38.84	203,178
03 jun 2024	39.46	39.92	38.96	39.28	39.28	296,439
31 may 2024	39.86	39.96	38.64	38.78	38.78	621,451
30 may 2024	39.18	39.90	39.18	39.90	39.90	327,876
29 may 2024	39.16	39.32	38.68	39.18	39.18	268,171
28 may 2024	40.00	40.04	39.22	39.30	39.30	348,473
27 may 2024	39.22	39.90	39.14	39.90	39.90	121,906
24 may 2024	39.30	39.60	39.22	39.38	39.38	312,667
23 may 2024	39.70	39.90	39.44	39.54	39.54	274,510
22 may 2024	39.60	39.90	38.94	39.70	39.70	234,096
21 may 2024	39.66	39.96	39.42	39.78	39.78	354,410
20 may 2024	39.16	40.08	38.90	39.78	39.78	274,912
20 may 2024	0.6 Dividendo
17 may 2024	39.14	39.98	38.60	39.98	39.38	563,023
16 may 2024	39.66	39.86	38.84	39.28	38.69	437,772
15 may 2024	38.90	39.40	38.50	39.40	38.81	398,181
14 may 2024	38.26	38.80	38.00	38.76	38.18	429,111
13 may 2024	38.86	38.86	37.68	38.26	37.69	399,563
10 may 2024	37.40	38.88	37.36	38.50	37.92	671,214
09 may 2024	35.36	36.96	34.60	36.90	36.35	594,586
08 may 2024	35.14	35.38	34.70	35.36	34.83	280,500
07 may 2024	34.96	35.16	34.36	35.02	34.49	267,732
06 may 2024	34.56	34.96	34.42	34.96	34.44	179,889
03 may 2024	34.26	34.40	33.82	34.38	33.86	256,750
02 may 2024	33.84	34.14	33.60	34.14	33.63	286,979
30 abr 2024	34.32	34.54	33.86	33.86	33.35	261,506
29 abr 2024	34.00	34.34	34.00	34.30	33.79	195,537
26 abr 2024	33.68	34.28	33.42	34.04	33.53	250,336
25 abr 2024	33.14	33.48	32.58	33.48	32.98	222,400
24 abr 2024	33.30	33.52	32.88	33.08	32.58	166,895
23 abr 2024	32.60	33.16	32.56	33.06	32.56	236,168
22 abr 2024	33.12	33.18	32.38	32.64	32.15	236,393
19 abr 2024	33.32	33.46	32.76	32.92	32.43	316,044
18 abr 2024	34.24	34.28	33.16	33.66	33.15	369,831
17 abr 2024	34.22	34.68	34.22	34.24	33.73	208,627
16 abr 2024	34.32	34.48	33.94	34.32	33.80	249,389
15 abr 2024	34.66	35.04	34.52	34.72	34.20	218,380
12 abr 2024	34.62	34.70	34.32	34.60	34.08	198,974
11 abr 2024	34.08	34.58	33.80	34.52	34.00	342,631
10 abr 2024	33.96	34.28	33.30	34.18	33.67	407,256
09 abr 2024	34.60	34.60	33.94	33.94	33.43	270,525
08 abr 2024	34.82	35.10	34.56	34.70	34.18	225,019
05 abr 2024	35.18	35.20	34.56	34.88	34.36	288,488
04 abr 2024	34.80	35.44	34.66	35.40	34.87	366,225
03 abr 2024	35.06	35.30	34.62	35.00	34.47	494,192
02 abr 2024	36.62	36.70	34.90	35.08	34.55	786,560
28 mar 2024	37.96	38.12	36.10	36.40	35.85	663,842
27 mar 2024	37.70	38.18	37.62	37.82	37.25	278,018
26 mar 2024	37.44	37.92	37.44	37.56	37.00	384,255
25 mar 2024	37.20	37.74	37.06	37.52	36.96	290,138
22 mar 2024	36.82	37.42	36.78	37.20	36.64	357,794
21 mar 2024	36.48	37.50	36.00	36.94	36.39	389,340
20 mar 2024	35.02	35.82	35.02	35.82	35.28	314,841
19 mar 2024	34.18	35.02	34.06	35.00	34.47	179,938
18 mar 2024	34.66	34.66	34.30	34.44	33.92	192,099
15 mar 2024	34.14	34.66	34.04	34.50	33.98	366,675
14 mar 2024	33.98	34.26	33.78	34.08	33.57	215,811
13 mar 2024	33.90	33.98	33.54	33.88	33.37	253,563
12 mar 2024	33.28	33.70	33.04	33.70	33.19	248,658
11 mar 2024	32.66	33.50	32.60	33.08	32.58	310,182
08 mar 2024	32.44	33.08	32.42	32.78	32.29	274,682
07 mar 2024	31.36	32.54	31.32	32.36	31.87	451,740
06 mar 2024	31.00	31.22	30.84	31.22	30.75	132,473
05 mar 2024	31.26	31.26	30.92	31.04	30.57	113,858
04 mar 2024	31.20	31.46	30.96	31.24	30.77	163,536
01 mar 2024	31.30	31.44	30.94	31.02	30.55	240,855
29 feb 2024	31.30	31.66	31.22	31.24	30.77	208,898
28 feb 2024	31.50	31.50	31.12	31.20	30.73	132,258
27 feb 2024	31.48	31.64	31.40	31.42	30.95	154,598
26 feb 2024	31.60	31.70	31.34	31.54	31.07	205,968
23 feb 2024	32.00	32.40	31.34	31.62	31.15	244,237
22 feb 2024	32.48	32.74	31.96	32.08	31.60	253,020
21 feb 2024	32.00	32.32	31.64	32.20	31.72	268,066
20 feb 2024	31.80	32.10	31.20	31.84	31.36	331,688
19 feb 2024	30.52	31.30	30.48	31.20	30.73	175,321
16 feb 2024	30.74	30.98	30.50	30.62	30.16	239,277
15 feb 2024	30.74	30.74	30.28	30.60	30.14	219,916
14 feb 2024	30.74	31.14	30.30	30.36	29.90	307,057
13 feb 2024	31.64	31.64	30.26	30.86	30.40	602,753
12 feb 2024	31.50	31.76	31.18	31.60	31.13	241,128
09 feb 2024	31.50	32.00	30.94	31.20	30.73	390,532
08 feb 2024	31.94	32.06	31.50	31.50	31.03	311,586
07 feb 2024	31.60	32.00	31.46	31.80	31.32	357,653
06 feb 2024	31.30	31.58	30.96	31.52	31.05	408,079
05 feb 2024	30.96	31.26	30.88	31.04	30.57	240,625
02 feb 2024	31.38	31.38	30.78	30.98	30.52	324,001
01 feb 2024	31.50	31.70	30.84	31.18	30.71	323,661
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.57(+0.04%)

Nasdaq17,689.36-32.23(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo82.34+0.17(+0.21%)

Oro2,334.70-34.30(-1.45%)

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

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.57(+0.04%)

Nasdaq
17,689.36
-32.23(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
82.34
+0.17(+0.21%)

Oro
2,334.70
-34.30(-1.45%)