Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Buzzi Unicem S.p.A. logosu
BZU.MI
Buzzi Unicem S.p.A.
16:10:32
47.48 €
0.0000 (%0.00)
Önceki Kapanış: 47.43
Düşük₺46.95
Yüksek₺47.6
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

BZU.MI: Buzzi Unicem S.p.A. Arşiv

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14,1789
KAPANIŞ 14,1483

En Düşük

DÜŞÜK 8,03

En Yüksek

YÜKSEK 19,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200818,8119,0518,5618,62
03.01.200818,5118,7118,0618,15
04.01.200818,0718,217,4117,55
07.01.200817,5717,651717,3
08.01.200817,3817,6717,3617,37
09.01.200817,2917,2916,9417,02
10.01.200817,1117,3516,416,5
11.01.200816,5716,716,1216,26
14.01.200816,2116,616,2116,47
15.01.200816,4516,5816,0516,27
16.01.200816,1516,3715,8416,09
17.01.200816,2616,4415,6615,75
18.01.200815,751615,5615,6
21.01.200815,415,5314,9315,1
22.01.200814,715,9914,3315,95
23.01.200816,116,2115,2515,62
24.01.200816,5516,5716,0916,22
25.01.200816,516,6416,0316,03
28.01.200815,8515,9415,3215,48
29.01.200815,6515,915,6415,8
30.01.200815,7615,7915,5415,69
31.01.200815,7115,8115,3315,81
01.02.200815,9316,1415,8616,03
04.02.200816,1816,2615,715,74
05.02.200815,7115,771515
06.02.200814,8515,214,8415,12
07.02.20081515,0614,5814,68
08.02.200814,8214,8614,3514,65
11.02.200814,4715,0514,4614,96
12.02.200815,1815,415,0415,28
13.02.200815,215,7215,0715,7
14.02.200815,8316,2615,7816,14
15.02.200816,1316,3615,7615,96
18.02.20081616,2915,9816,14
19.02.200816,116,5315,8416,45
20.02.200816,216,3716,1116,25
21.02.200816,6116,9816,5316,7
22.02.200816,616,8616,5616,65
25.02.200816,8116,9616,5316,78
26.02.200816,8417,1616,7516,9
27.02.200816,9517,0116,2716,59
28.02.200816,5516,6916,1116,14
29.02.200815,9616,515,916,29
03.03.200815,8216,0715,5715,88
04.03.200815,9416,0715,4315,51
05.03.200815,6516,2615,6516,19
06.03.200816,2116,3615,9115,96
07.03.200815,7515,8915,3415,48
10.03.200815,415,6415,1815,27
11.03.200815,2715,7615,2315,52
12.03.200815,7515,915,4315,66
13.03.200815,3615,5915,215,59
14.03.200815,5515,6915,0515,16
17.03.200814,871514,6114,87
18.03.200814,9915,1714,6714,71
19.03.200814,8615,114,3814,5
20.03.200814,2214,6514,214,6
25.03.200814,9615,314,8314,96
26.03.200814,8315,1214,7814,87
27.03.200814,915,6214,915,58
28.03.200815,6616,115,3815,67
31.03.200815,5615,9715,415,76
01.04.200815,9416,6215,916,52
02.04.200816,5816,9716,2416,82
03.04.200816,8516,9616,0416,08
04.04.200816,2216,2515,9816,19
07.04.200816,3216,4116,1516,37
08.04.200816,2716,3415,9716,25
09.04.200816,216,6816,1316,45
10.04.200816,3916,4415,9616,31
11.04.200816,4416,471616,13
14.04.200816,0216,6315,8516,62
15.04.200816,9316,9416,2916,55
16.04.200816,6317,3516,6317,25
17.04.200817,3617,5517,0717,2
18.04.200817,4117,517,2217,35
21.04.200817,3417,4517,1617,23
22.04.200817,1517,2516,8516,98
23.04.20081717,116,7317,03
24.04.200816,9217,116,7416,95
28.04.200817,1817,316,9717,09
29.04.200816,9317,0316,6416,7
30.04.200816,1816,6216,1816,43
02.05.200816,7216,8916,5916,77
05.05.200816,6617,0316,5516,94
06.05.200816,8517,1416,6817,08
07.05.200817,1317,617,1317,53
08.05.200817,2417,8217,2417,5
09.05.200817,4817,517,1117,35
12.05.200817,4317,5717,3717,38
13.05.200817,3617,7417,2917,59
14.05.200817,5617,817,5417,64
15.05.200817,7318,7817,6918,4
16.05.200818,4119,518,3819,13
19.05.200818,8519,4318,7119,4
20.05.200819,219,3818,9419,09
21.05.20081919,1618,418,49
22.05.200818,318,8618,2718,75
23.05.200818,7618,8518,4118,41
26.05.200818,3818,9718,3818,56
27.05.200818,6218,8318,5218,54
28.05.200818,618,8118,5218,59
29.05.200818,6218,7518,3718,42
30.05.200818,5518,9918,5418,87
02.06.200818,8618,9518,4318,75
03.06.200818,7719,0818,6519,07
04.06.200818,9319,0918,719,04
05.06.200819,0919,3819,0219,05
06.06.200819,1519,2918,3518,5
09.06.200818,3818,5518,2818,37
10.06.200818,2418,3218,0918,21
11.06.200818,3118,3617,8317,87
12.06.200817,9718,3317,4917,65
13.06.200817,517,6217,1517,52
16.06.200817,5917,6217,2217,35
17.06.200817,3517,4316,9717,08
18.06.200817,0717,2316,7816,85
19.06.200816,7716,8116,3816,38
20.06.200816,3916,616,0716,32
23.06.200816,3716,4815,8915,97
24.06.200816,1916,3515,6515,97
25.06.200815,9316,0415,7515,83
26.06.200815,8316,4315,816,06
27.06.200816,0316,3215,916
30.06.200815,9716,2315,5515,91
01.07.200815,7715,8615,0315,26
02.07.200815,2715,4214,6514,69
03.07.200814,4814,9514,4114,95
04.07.200814,8814,9614,4214,49
07.07.200814,614,8514,514,55
08.07.200814,4314,4513,9113,99
09.07.200814,2714,6414,1814,55
10.07.200814,3814,6314,0914,12
11.07.200814,3514,3512,7612,97
14.07.200813,113,613,0413,35
15.07.200813,2913,2912,3512,78
16.07.200812,813,1612,613,13
17.07.200813,6614,3913,514,34
18.07.200814,3614,5314,0514,24
21.07.200814,3714,4214,0614,32
22.07.200814,1714,413,9414,39
23.07.200814,4214,5814,2414,51
24.07.200814,5714,5813,813,93
25.07.200813,7313,9813,5613,86
28.07.200813,714,2313,6513,92
29.07.200813,713,713,0613,49
30.07.200813,7713,8513,4613,74
31.07.200813,7413,9513,5413,59
01.08.200813,513,513,113,12
04.08.200813,2913,313,0213,02
05.08.200813,0713,8413,0713,83
06.08.200813,9213,9213,6513,84
07.08.200813,7814,3413,5714,2
08.08.200814,1614,8914,0214,64
11.08.200814,715,114,6814,84
12.08.200814,9615,3814,8414,89
13.08.200814,9714,971414,1
14.08.200814,114,113,6213,81
18.08.200814,0514,3413,5814,09
19.08.200813,9313,9313,413,41
20.08.200813,4913,571313,17
21.08.200812,9813,3112,713,09
22.08.200813,0513,4913,0413,46
25.08.200813,4613,4813,1513,2
26.08.200813,113,2912,9113,19
27.08.200813,113,1412,9212,99
28.08.20081313,5312,8413,45
29.08.200813,4213,613,3113,54
01.09.200813,3813,6613,213,58
02.09.200813,7514,7513,6914,53
03.09.200814,4114,5614,2214,34
04.09.200814,2914,3213,6813,73
05.09.200813,6813,7613,2713,36
08.09.200813,7713,9113,3913,46
09.09.200813,4813,6613,2213,35
10.09.200813,1913,391313,22
11.09.200813,1813,3112,7212,86
12.09.200812,912,9912,5212,6
15.09.200812,3212,5612,0212,2
16.09.200812,112,581212,28
17.09.200812,5312,5311,811,81
18.09.200811,712,0611,5111,71
19.09.200812,1312,5311,9412,42
22.09.200812,5412,612,1612,26
23.09.200812,1812,2811,7211,73
24.09.200811,8511,8811,5211,76
25.09.200811,7212,0311,6111,96
26.09.200811,8911,8911,2911,36
29.09.200811,2311,2810,6310,98
30.09.200810,6811,3910,6610,78
01.10.200810,9210,9210,3710,44
02.10.200810,4510,7910,1810,26
03.10.200810,3510,689,9810,55
06.10.200810,1210,29,439,49
07.10.20089,8759,889,059,435
08.10.20089,19,7458,7059,075
09.10.20089,2959,6458,7458,88
10.10.20088,2858,7858,118,39
13.10.20089,0659,818,7159,655
14.10.20089,95510,389,8810,035
15.10.20089,9110,028,868,86
16.10.20088,559,488,548,745
17.10.20089,0259,228,348,71
20.10.20089,0659,678,99,67
21.10.20089,7659,859,29,31
22.10.20089,2459,318,98,92
23.10.20088,929,18,5258,8
24.10.20088,5158,858,038,785
27.10.20088,5258,6558,18,365
28.10.20088,618,6958,168,3
29.10.20088,718,978,468,675
30.10.200899,18,728,935
31.10.20088,849,588,7559,46
03.11.20089,599,69,189,45
04.11.20089,4310,179,439,995
05.11.200810,0610,449,7510,295
06.11.200810,0810,279,739,8
07.11.20089,78510,299,6059,79
10.11.200810,1710,710,0610,45
11.11.200810,0610,8810,0610,12
12.11.200810,510,59,759,75
13.11.20089,619,7459,159,24
14.11.20089,519,689,19,17
17.11.20089,29,3959,0059,24
18.11.20089,39,38,859,185
19.11.20089,149,148,79,13
20.11.20088,859,248,7359,24
21.11.20089,129,128,658,975
24.11.20089,119,348,8859,26
25.11.20089,29,388,99,265
26.11.20089,129,4859,129,435
27.11.20089,59,659,4259,49
28.11.20089,3759,499,1759,355
01.12.20089,2059,369,159,175
02.12.20089,069,59,059,43
03.12.20089,39,539,19,39
04.12.20089,379,749,39,46
05.12.20089,39,559,269,55
09.12.200810,2210,8410,0510,8
10.12.200810,7311,2410,4211,15
11.12.20081111,61111,25
12.12.200810,811,110,611,08
15.12.200811,1811,2510,811,05
16.12.200810,811,0510,810,94
17.12.200811,0511,0510,5610,86
18.12.200810,8511,3910,811,34
19.12.200811,0412,0611,0412,06
22.12.200811,911,9711,5511,97
23.12.200811,8412,111,6511,72
29.12.200811,6911,8611,4211,51
30.12.200811,811,811,5611,58