Milan - Delayed Quote EUR

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

32.92 -0.74 (-2.20%)
At close: 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 33.32 33.46 32.76 32.92 32.92 316,044
Apr 18, 2024 34.24 34.28 33.16 33.66 33.66 369,831
Apr 17, 2024 34.22 34.68 34.22 34.24 34.24 208,627
Apr 16, 2024 34.32 34.48 33.94 34.32 34.32 249,389
Apr 15, 2024 34.66 35.04 34.52 34.72 34.72 218,380
Apr 12, 2024 34.62 34.70 34.32 34.60 34.60 198,974
Apr 11, 2024 34.08 34.58 33.80 34.52 34.52 342,631
Apr 10, 2024 33.96 34.28 33.30 34.18 34.18 407,256
Apr 9, 2024 34.60 34.60 33.94 33.94 33.94 270,525
Apr 8, 2024 34.82 35.10 34.56 34.70 34.70 225,019
Apr 5, 2024 35.18 35.20 34.56 34.88 34.88 288,488
Apr 4, 2024 34.80 35.44 34.66 35.40 35.40 366,225
Apr 3, 2024 35.06 35.30 34.62 35.00 35.00 494,192
Apr 2, 2024 36.62 36.70 34.90 35.08 35.08 786,560
Mar 28, 2024 37.96 38.12 36.10 36.40 36.40 663,842
Mar 27, 2024 37.70 38.18 37.62 37.82 37.82 278,018
Mar 26, 2024 37.44 37.92 37.44 37.56 37.56 384,255
Mar 25, 2024 37.20 37.74 37.06 37.52 37.52 290,138
Mar 22, 2024 36.82 37.42 36.78 37.20 37.20 357,794
Mar 21, 2024 36.48 37.50 36.00 36.94 36.94 389,340
Mar 20, 2024 35.02 35.82 35.02 35.82 35.82 314,841
Mar 19, 2024 34.18 35.02 34.06 35.00 35.00 179,938
Mar 18, 2024 34.66 34.66 34.30 34.44 34.44 192,099
Mar 15, 2024 34.14 34.66 34.04 34.50 34.50 366,675
Mar 14, 2024 33.98 34.26 33.78 34.08 34.08 215,811
Mar 13, 2024 33.90 33.98 33.54 33.88 33.88 253,563
Mar 12, 2024 33.28 33.70 33.04 33.70 33.70 248,658
Mar 11, 2024 32.66 33.50 32.60 33.08 33.08 310,182
Mar 8, 2024 32.44 33.08 32.42 32.78 32.78 274,682
Mar 7, 2024 31.36 32.54 31.32 32.36 32.36 451,740
Mar 6, 2024 31.00 31.22 30.84 31.22 31.22 132,473
Mar 5, 2024 31.26 31.26 30.92 31.04 31.04 113,858
Mar 4, 2024 31.20 31.46 30.96 31.24 31.24 163,536
Mar 1, 2024 31.30 31.44 30.94 31.02 31.02 240,855
Feb 29, 2024 31.30 31.66 31.22 31.24 31.24 208,898
Feb 28, 2024 31.50 31.50 31.12 31.20 31.20 132,258
Feb 27, 2024 31.48 31.64 31.40 31.42 31.42 154,598
Feb 26, 2024 31.60 31.70 31.34 31.54 31.54 205,968
Feb 23, 2024 32.00 32.40 31.34 31.62 31.62 244,237
Feb 22, 2024 32.48 32.74 31.96 32.08 32.08 253,020
Feb 21, 2024 32.00 32.32 31.64 32.20 32.20 268,066
Feb 20, 2024 31.80 32.10 31.20 31.84 31.84 331,688
Feb 19, 2024 30.52 31.30 30.48 31.20 31.20 175,321
Feb 16, 2024 30.74 30.98 30.50 30.62 30.62 239,277
Feb 15, 2024 30.74 30.74 30.28 30.60 30.60 219,916
Feb 14, 2024 30.74 31.14 30.30 30.36 30.36 307,057
Feb 13, 2024 31.64 31.64 30.26 30.86 30.86 602,753
Feb 12, 2024 31.50 31.76 31.18 31.60 31.60 241,128
Feb 9, 2024 31.50 32.00 30.94 31.20 31.20 390,532
Feb 8, 2024 31.94 32.06 31.50 31.50 31.50 311,586
Feb 7, 2024 31.60 32.00 31.46 31.80 31.80 357,653
Feb 6, 2024 31.30 31.58 30.96 31.52 31.52 408,079
Feb 5, 2024 30.96 31.26 30.88 31.04 31.04 240,625
Feb 2, 2024 31.38 31.38 30.78 30.98 30.98 324,001
Feb 1, 2024 31.50 31.70 30.84 31.18 31.18 323,661
Jan 31, 2024 31.38 31.66 31.10 31.52 31.52 279,344
Jan 30, 2024 31.52 31.54 31.10 31.28 31.28 253,195
Jan 29, 2024 31.36 32.30 31.28 31.42 31.42 556,247
Jan 26, 2024 30.80 31.06 30.62 30.94 30.94 244,247
Jan 25, 2024 30.80 31.00 30.10 30.68 30.68 350,785
Jan 24, 2024 29.68 30.08 29.52 29.98 29.98 172,342
Jan 23, 2024 29.84 30.16 29.54 29.54 29.54 247,089
Jan 22, 2024 29.12 29.82 29.02 29.82 29.82 261,289
Jan 19, 2024 29.10 29.36 28.90 29.06 29.06 235,809
Jan 18, 2024 29.24 29.40 28.90 29.00 29.00 196,886
Jan 17, 2024 29.40 29.40 28.94 29.24 29.24 197,408
Jan 16, 2024 29.32 29.66 29.10 29.58 29.58 152,088
Jan 15, 2024 29.98 30.02 29.28 29.38 29.38 214,854
Jan 12, 2024 29.76 30.08 29.30 29.62 29.62 240,381
Jan 11, 2024 29.80 30.00 29.66 29.70 29.70 298,727
Jan 10, 2024 29.20 29.76 29.12 29.58 29.58 326,957
Jan 9, 2024 28.94 29.38 28.74 29.32 29.32 279,106
Jan 8, 2024 28.10 28.76 28.08 28.76 28.76 304,047
Jan 5, 2024 27.78 28.14 27.60 28.12 28.12 286,223
Jan 4, 2024 27.14 27.92 27.14 27.92 27.92 210,811
Jan 3, 2024 27.84 27.94 27.02 27.16 27.16 173,372
Jan 2, 2024 28.00 28.20 27.74 27.96 27.96 163,489
Dec 29, 2023 27.62 27.80 27.52 27.54 27.54 93,357
Dec 28, 2023 28.10 28.24 27.52 27.64 27.64 128,849
Dec 27, 2023 27.76 27.86 27.50 27.68 27.68 127,001
Dec 22, 2023 27.16 27.68 27.16 27.56 27.56 102,931
Dec 21, 2023 27.20 27.46 27.16 27.46 27.46 183,369
Dec 20, 2023 27.60 27.70 27.20 27.20 27.20 160,329
Dec 19, 2023 27.42 27.86 27.36 27.60 27.60 183,548
Dec 18, 2023 27.48 27.82 27.40 27.46 27.46 121,617
Dec 15, 2023 27.62 28.04 27.42 27.64 27.64 445,969
Dec 14, 2023 27.54 27.98 27.32 27.66 27.66 255,056
Dec 13, 2023 27.24 27.70 27.24 27.32 27.32 178,813
Dec 12, 2023 26.78 27.42 26.68 27.24 27.24 320,214
Dec 11, 2023 26.88 26.94 26.52 26.72 26.72 188,910
Dec 8, 2023 26.62 27.02 26.58 27.02 27.02 167,409
Dec 7, 2023 26.72 26.96 26.64 26.70 26.70 146,265
Dec 6, 2023 26.96 27.02 26.78 26.86 26.86 99,895
Dec 5, 2023 26.30 26.96 26.30 26.94 26.94 142,353
Dec 4, 2023 26.94 26.94 26.34 26.44 26.44 167,009
Dec 1, 2023 27.04 27.12 26.76 26.90 26.90 186,093
Nov 30, 2023 26.94 26.94 26.54 26.80 26.80 295,620
Nov 29, 2023 26.98 27.06 26.42 26.54 26.54 242,933
Nov 28, 2023 27.12 27.18 26.94 27.10 27.10 123,095
Nov 27, 2023 27.18 27.30 27.14 27.22 27.22 115,026
Nov 24, 2023 27.40 27.46 27.16 27.26 27.26 143,374
Nov 23, 2023 27.60 27.62 27.16 27.30 27.30 138,653
Nov 22, 2023 27.74 27.74 27.22 27.54 27.54 200,387
Nov 21, 2023 26.84 27.72 26.84 27.68 27.68 249,180
Nov 20, 2023 27.12 27.26 26.74 26.96 26.96 107,143
Nov 17, 2023 26.80 27.14 26.80 27.14 27.14 130,326
Nov 16, 2023 26.52 27.08 26.50 26.88 26.88 194,476
Nov 15, 2023 26.74 26.90 26.56 26.68 26.68 151,675
Nov 14, 2023 26.54 27.00 26.24 27.00 27.00 159,926
Nov 13, 2023 26.44 26.52 26.24 26.48 26.48 95,367
Nov 10, 2023 26.00 26.82 25.92 26.46 26.46 285,726
Nov 9, 2023 26.00 26.20 25.82 26.00 26.00 212,521
Nov 8, 2023 25.54 26.20 25.32 26.14 26.14 566,772
Nov 7, 2023 25.48 25.90 25.44 25.68 25.68 208,840
Nov 6, 2023 25.92 25.94 25.54 25.66 25.66 193,663
Nov 3, 2023 26.24 26.38 25.72 26.04 26.04 148,082
Nov 2, 2023 26.16 26.40 26.00 26.18 26.18 203,001
Nov 1, 2023 24.86 25.92 24.82 25.88 25.88 257,791
Oct 31, 2023 25.10 25.22 24.88 25.00 25.00 148,506
Oct 30, 2023 24.24 25.14 24.16 25.08 25.08 242,582
Oct 27, 2023 24.94 24.94 24.04 24.18 24.18 179,819
Oct 26, 2023 24.28 25.04 24.20 24.86 24.86 154,041
Oct 25, 2023 24.70 24.72 24.42 24.50 24.50 104,585
Oct 24, 2023 25.12 25.12 24.68 24.82 24.82 82,004
Oct 23, 2023 24.64 25.30 24.60 25.00 25.00 176,816
Oct 20, 2023 25.20 25.38 24.48 24.70 24.70 336,561
Oct 19, 2023 25.12 25.92 25.02 25.36 25.36 281,052
Oct 18, 2023 26.20 26.30 25.28 25.28 25.28 211,505
Oct 17, 2023 26.20 26.48 26.08 26.38 26.38 136,800
Oct 16, 2023 26.04 26.26 25.90 26.26 26.26 139,027
Oct 13, 2023 26.36 26.48 26.10 26.16 26.16 119,070
Oct 12, 2023 26.22 26.88 26.12 26.40 26.40 196,875
Oct 11, 2023 26.28 26.30 25.90 26.08 26.08 140,555
Oct 10, 2023 25.68 26.32 25.68 26.32 26.32 195,009
Oct 9, 2023 25.90 25.90 25.36 25.64 25.64 176,175
Oct 6, 2023 26.06 26.34 25.84 25.90 25.90 537,806
Oct 5, 2023 25.50 25.52 25.12 25.34 25.34 159,448
Oct 4, 2023 25.34 25.74 25.26 25.36 25.36 249,110
Oct 3, 2023 26.20 26.34 25.74 25.82 25.82 246,166
Oct 2, 2023 26.14 26.44 26.02 26.18 26.18 342,053
Sep 29, 2023 26.00 26.24 25.92 25.92 25.92 274,365
Sep 28, 2023 25.76 26.18 25.70 25.88 25.88 271,388
Sep 27, 2023 25.50 25.82 25.50 25.56 25.56 161,305
Sep 26, 2023 25.80 25.86 25.40 25.42 25.42 188,661
Sep 25, 2023 25.76 26.14 25.62 25.86 25.86 189,734
Sep 22, 2023 25.86 25.98 25.62 25.62 25.62 201,829
Sep 21, 2023 26.04 26.44 25.86 25.88 25.88 204,221
Sep 20, 2023 26.44 26.58 26.24 26.30 26.30 232,620
Sep 19, 2023 25.34 26.42 25.34 26.40 26.40 556,533
Sep 18, 2023 26.40 26.40 25.24 25.24 25.24 404,614
Sep 15, 2023 26.60 26.74 25.96 25.96 25.96 1,154,166
Sep 14, 2023 26.88 26.88 26.22 26.44 26.44 317,371
Sep 13, 2023 26.76 27.12 26.56 26.68 26.68 169,175
Sep 12, 2023 26.92 27.26 26.72 26.96 26.96 198,876
Sep 11, 2023 27.40 27.42 26.88 26.88 26.88 174,624
Sep 8, 2023 27.76 27.76 27.04 27.34 27.34 157,835
Sep 7, 2023 27.38 27.76 27.24 27.58 27.58 200,714
Sep 6, 2023 27.34 27.42 27.04 27.28 27.28 211,090
Sep 5, 2023 27.68 27.90 27.42 27.42 27.42 171,162
Sep 4, 2023 27.48 27.70 27.48 27.68 27.68 106,516
Sep 1, 2023 27.70 27.74 27.46 27.58 27.58 133,816
Aug 31, 2023 27.52 27.66 27.36 27.62 27.62 482,043
Aug 30, 2023 27.90 28.02 27.52 27.52 27.52 166,480
Aug 29, 2023 27.80 28.20 27.80 27.98 27.98 216,199
Aug 28, 2023 27.94 28.12 27.92 28.08 28.08 260,632
Aug 25, 2023 27.86 28.10 27.82 27.82 27.82 214,190
Aug 24, 2023 28.20 28.26 27.96 27.98 27.98 281,516
Aug 23, 2023 28.00 28.30 27.60 28.24 28.24 249,448
Aug 22, 2023 27.42 28.02 27.42 28.02 28.02 227,021
Aug 21, 2023 27.82 27.94 27.36 27.38 27.38 220,267
Aug 18, 2023 27.86 28.06 27.66 28.06 28.06 235,359
Aug 17, 2023 27.96 28.26 27.76 27.84 27.84 280,017
Aug 16, 2023 27.78 28.10 27.70 27.96 27.96 302,284
Aug 14, 2023 27.94 28.14 27.84 27.86 27.86 181,146
Aug 11, 2023 28.36 28.36 27.90 28.00 28.00 234,362
Aug 10, 2023 28.40 28.72 28.26 28.38 28.38 268,297
Aug 9, 2023 28.06 28.42 28.00 28.18 28.18 377,775
Aug 8, 2023 28.18 28.38 27.94 28.06 28.06 392,834
Aug 7, 2023 28.08 28.08 27.82 28.06 28.06 334,124
Aug 4, 2023 27.90 28.14 27.32 27.70 27.70 790,365
Aug 3, 2023 25.88 28.48 25.72 28.00 28.00 1,151,035
Aug 2, 2023 25.82 26.08 25.64 26.02 26.02 256,931
Aug 1, 2023 25.78 26.16 25.76 26.00 26.00 209,749
Jul 31, 2023 26.44 26.44 25.72 25.84 25.84 341,267
Jul 28, 2023 26.28 26.54 26.02 26.38 26.38 358,844
Jul 27, 2023 24.98 26.40 24.92 26.32 26.32 943,424
Jul 26, 2023 24.80 25.06 24.66 24.92 24.92 192,275
Jul 25, 2023 24.60 24.86 24.44 24.74 24.74 211,594
Jul 24, 2023 24.42 24.86 24.22 24.50 24.50 343,928
Jul 21, 2023 23.98 24.70 23.86 24.42 24.42 588,256
Jul 20, 2023 23.28 23.86 23.28 23.82 23.82 324,695
Jul 19, 2023 23.14 23.44 23.00 23.34 23.34 269,305
Jul 18, 2023 22.92 23.12 22.72 23.12 23.12 103,471
Jul 17, 2023 22.94 23.06 22.64 22.86 22.86 166,044
Jul 14, 2023 22.80 23.18 22.80 23.18 23.18 171,087
Jul 13, 2023 23.08 23.20 22.94 22.98 22.98 222,972
Jul 12, 2023 23.00 23.14 22.82 23.08 23.08 228,690
Jul 11, 2023 22.34 22.80 22.34 22.76 22.76 238,711
Jul 10, 2023 21.82 22.20 21.66 22.20 22.20 189,462
Jul 7, 2023 22.00 22.00 21.60 21.88 21.88 206,845
Jul 6, 2023 22.52 22.52 21.94 22.00 22.00 320,302
Jul 5, 2023 22.42 22.66 22.26 22.66 22.66 197,947
Jul 4, 2023 22.92 22.92 22.48 22.52 22.52 169,911
Jul 3, 2023 23.02 23.16 22.72 22.86 22.86 165,155
Jun 30, 2023 23.00 23.26 22.92 22.94 22.94 314,588
Jun 29, 2023 22.98 23.06 22.76 23.02 23.02 226,305
Jun 28, 2023 22.90 23.12 22.88 22.94 22.94 350,261
Jun 27, 2023 22.88 22.92 22.60 22.74 22.74 187,180
Jun 26, 2023 22.80 22.92 22.50 22.90 22.90 212,418
Jun 23, 2023 22.56 22.90 22.56 22.86 22.86 219,881
Jun 22, 2023 22.64 22.98 22.32 22.74 22.74 667,551
Jun 21, 2023 22.38 22.62 22.28 22.56 22.56 185,159
Jun 20, 2023 22.50 22.54 22.08 22.48 22.48 250,807
Jun 19, 2023 22.72 22.78 22.48 22.58 22.58 106,072
Jun 16, 2023 22.50 22.82 22.22 22.82 22.82 531,070
Jun 15, 2023 23.00 23.00 22.30 22.36 22.36 217,359
Jun 14, 2023 22.60 23.16 22.60 23.06 23.06 317,884
Jun 13, 2023 22.48 22.72 22.42 22.66 22.66 210,124
Jun 12, 2023 22.32 22.58 22.18 22.42 22.42 152,196
Jun 9, 2023 22.38 22.38 22.06 22.20 22.20 114,427
Jun 8, 2023 22.12 22.52 22.02 22.36 22.36 234,813
Jun 7, 2023 21.90 22.10 21.80 22.10 22.10 117,422
Jun 6, 2023 21.76 22.00 21.74 21.90 21.90 99,855
Jun 5, 2023 21.90 22.02 21.72 21.84 21.84 162,488
Jun 2, 2023 21.78 21.92 21.48 21.92 21.92 256,182
Jun 1, 2023 21.48 21.66 21.38 21.58 21.58 342,283
May 31, 2023 21.62 21.70 21.36 21.36 21.36 336,306
May 30, 2023 21.68 22.12 21.64 21.82 21.82 187,271
May 29, 2023 22.08 22.10 21.90 22.00 22.00 57,045
May 26, 2023 22.02 22.08 21.86 21.98 21.98 146,004
May 25, 2023 22.00 22.00 21.56 21.98 21.98 219,991
May 24, 2023 22.50 22.52 21.86 21.96 21.96 187,658
May 23, 2023 22.86 22.86 22.20 22.54 22.54 195,699
May 22, 2023 0.45 Dividend
May 22, 2023 22.74 22.84 22.62 22.74 22.74 215,046
May 19, 2023 22.70 23.20 22.70 23.10 22.65 279,573
May 18, 2023 22.56 22.74 22.42 22.60 22.16 94,162
May 17, 2023 22.76 22.76 22.52 22.60 22.16 141,204
May 16, 2023 22.72 22.76 22.46 22.74 22.30 353,429
May 15, 2023 22.78 22.84 22.34 22.66 22.22 123,634
May 12, 2023 22.76 23.02 22.34 22.62 22.18 405,109
May 11, 2023 22.52 22.68 22.36 22.58 22.14 202,344
May 10, 2023 23.16 23.16 22.60 22.60 22.16 210,336
May 9, 2023 23.20 23.20 22.88 23.16 22.71 159,149
May 8, 2023 23.10 23.20 22.92 23.18 22.73 128,979
May 5, 2023 22.90 23.30 22.82 23.10 22.65 391,759
May 4, 2023 22.44 22.92 22.34 22.88 22.43 794,153
May 3, 2023 22.48 22.70 22.40 22.60 22.16 155,756
May 2, 2023 22.40 22.72 22.24 22.52 22.08 214,545
Apr 28, 2023 22.30 22.60 22.12 22.52 22.08 226,374
Apr 27, 2023 22.08 22.24 21.94 22.24 21.81 134,062
Apr 26, 2023 21.92 22.08 21.70 22.06 21.63 223,351
Apr 25, 2023 22.16 22.20 21.86 22.06 21.63 173,009
Apr 24, 2023 22.22 22.36 22.14 22.26 21.83 132,880
Apr 21, 2023 22.16 22.22 21.74 22.22 21.79 228,536
Apr 20, 2023 22.16 22.38 22.00 22.06 21.63 267,782
Apr 19, 2023 22.04 22.14 21.84 22.04 21.61 154,722

Related Tickers

CEM.MI Cementir Holding N.V.
9.70
-1.22%
 
HEI.F Heidelberg Materials AG
93.20
-1.31%
 
HEI.DE Heidelberg Materials AG
93.14
-1.44%
 
WIE.VI Wienerberger AG
32.76
-1.50%
 
NK.PA Imerys S.A.
29.66
+0.14%
 
1252.HK China Tianrui Group Cement Company Limited
0.048
-99.04%