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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,5455
KAPANIŞ 19,5083

En Düşük

DÜŞÜK 14,715

En Yüksek

YÜKSEK 24,65
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201822,5222,8322,1122,83
03.01.201822,9423,3422,8223,18
04.01.201823,3623,8423,2223,68
05.01.201823,823,9823,6823,86
08.01.201823,924,223,8624
09.01.201824,0224,424,0224,34
10.01.201824,2424,3824,1624,26
11.01.201824,2424,523,8423,98
12.01.201824,1224,2623,8224,1
15.01.201824,1624,223,6823,82
16.01.201823,823,9623,5823,6
17.01.201823,5223,6423,0423,3
18.01.201823,3423,5823,2423,48
19.01.201823,5623,6423,1423,3
22.01.201823,3823,723,223,62
23.01.201823,8424,2623,723,96
24.01.201824,1224,2423,823,8
25.01.201823,7824,3823,7823,92
26.01.201824,0424,4423,8224,4
29.01.201824,3424,6524,3424,44
30.01.201824,424,4223,8324,04
31.01.201824,0524,1123,6123,65
01.02.201823,8324,0823,3223,56
02.02.201823,5423,6422,9323,01
05.02.201822,952322,3722,65
06.02.201822,1122,4521,522,1
07.02.201822,3422,4221,8222,14
08.02.201822,0422,0820,720,77
09.02.201820,520,8420,320,51
12.02.201820,7821,1920,5120,9
13.02.201821,0121,0120,2720,72
14.02.201820,821,0620,3920,96
15.02.201821,0421,1420,7920,99
16.02.201821,1921,4321,0621,32
19.02.201821,3221,3721,0321,05
20.02.201821,1721,8221,0621,82
21.02.201821,7321,7621,4821,68
22.02.201821,621,621,0921,2
23.02.201821,2421,2420,7620,79
26.02.201820,8820,920,5720,74
27.02.201820,8521,0320,2720,73
28.02.201820,6920,7320,2820,3
01.03.201820,3220,4720,0820,33
02.03.201820,1820,1819,6619,855
05.03.201819,7220,1519,520,13
06.03.201820,1821,0920,1820,97
07.03.201820,712120,5320,82
08.03.201820,8221,3620,7621,26
09.03.201821,2521,6521,0721,41
12.03.201821,5621,5821,0521,17
13.03.201821,2321,320,7320,92
14.03.201820,920,9720,2420,38
15.03.201820,520,620,3420,59
16.03.201820,5520,6920,3520,55
19.03.201820,520,7520,220,21
20.03.201820,3120,6620,1820,21
21.03.201820,2620,2719,8519,98
22.03.201819,9252019,46519,765
23.03.201819,45520,119,34519,99
26.03.201820,0920,0919,2419,355
27.03.201819,5520,1419,49519,565
28.03.201819,5519,57518,619,085
29.03.201819,1919,25518,7819,01
03.04.201818,94519,53518,93519,37
04.04.201819,319,34518,7919,105
05.04.201819,36520,0919,319,965
06.04.201819,919,919,52519,555
09.04.201819,5819,67519,0119,1
10.04.201819,319,51519,0219,47
11.04.201819,4519,5519,23519,31
12.04.201819,36519,5319,1919,48
13.04.201819,50519,77519,50519,565
16.04.201819,70519,7719,3619,37
17.04.201819,43519,77519,31519,7
18.04.201819,67520,0119,6719,975
19.04.201819,882019,62519,725
20.04.201819,720,2819,52520,02
23.04.201820,1520,3520,0220,28
24.04.201820,3420,5920,1820,54
25.04.201820,6920,6920,3420,56
26.04.201820,5220,7520,3520,74
27.04.201820,720,9720,6820,8
30.04.201820,8821,0120,8120,96
02.05.201821,0221,3920,9821,3
03.05.201821,321,6321,2421,55
04.05.201821,5521,9121,521,91
07.05.201821,9122,0821,8422,05
08.05.20182222,4421,8422,3
09.05.201822,322,7222,1422,64
10.05.201822,6322,8222,0322,6
11.05.201822,6323,1522,0722,16
14.05.201822,1922,321,9822,23
15.05.201821,9722,4721,9422,3
16.05.201822,3522,6822,1522,3
17.05.201822,322,4922,1522,42
18.05.201822,5222,5422,0222,02
21.05.201822,0222,3921,8422,37
22.05.201822,422,462222,19
23.05.201822,122,1221,5921,68
24.05.201821,8922,2321,5621,68
25.05.201821,6121,9921,0121,51
28.05.201821,4322,1220,8120,92
29.05.201820,6920,9320,1520,19
30.05.201820,2820,6820,0820,48
31.05.201820,5320,7720,4520,66
01.06.201820,7721,5920,7721,5
04.06.201821,6721,7421,121,25
05.06.201821,1421,5721,0621,14
06.06.201821,1421,3320,9721,22
07.06.201821,3421,421,0321,09
08.06.201820,8921,1220,7620,9
11.06.201821,1421,5221,1321,42
12.06.201821,5821,621,1121,11
13.06.201821,1321,3820,8120,81
14.06.201820,7721,1820,5421,1
15.06.201821,0221,3520,9321,26
18.06.201821,2721,2920,7421,01
19.06.201820,7420,9320,5620,86
20.06.201820,9221,220,8421,18
21.06.201821,2821,3620,6120,61
22.06.201820,720,8820,620,7
25.06.201820,6420,6420,2320,23
26.06.201820,3420,7920,320,66
27.06.201820,5521,0920,4520,91
28.06.201820,8421,0420,4820,78
29.06.201820,9321,120,8220,99
02.07.201820,6820,9720,5520,76
03.07.201820,8821,0720,7920,81
04.07.201820,7720,7720,520,59
05.07.201820,5320,7920,4920,6
06.07.201820,5820,9720,5320,67
09.07.201820,7921,0120,7320,82
10.07.201820,8621,220,721,15
11.07.201821,0321,0320,6720,7
12.07.201820,7220,920,620,76
13.07.201820,7720,8420,620,73
16.07.201820,720,920,5720,59
17.07.201820,6520,6520,2720,49
18.07.201820,4720,7320,4720,64
19.07.201820,5120,6619,81519,915
20.07.201819,7519,7519,1119,205
23.07.201819,1119,2618,9119,155
24.07.201819,15519,3119,13519,29
25.07.201819,219,3118,9818,98
26.07.201819,1919,2618,8618,905
27.07.201819,0719,38519,00519,35
30.07.201819,24519,33519,06519,08
31.07.201819,09519,1518,818,85
01.08.201818,92519,1218,7418,74
02.08.201818,7518,7717,83518
03.08.201818,0818,1417,57517,75
06.08.201817,717,7617,51517,76
07.08.201817,8518,28517,8518,22
08.08.201818,218,2618,0418,08
09.08.201818,0518,1317,85517,91
10.08.201817,817,90517,5817,67
13.08.201817,54517,63517,2817,6
14.08.201817,7217,7717,01517,31
16.08.201817,4517,9917,3717,835
17.08.201817,72517,74517,40517,695
20.08.201817,7917,9217,58517,64
21.08.201817,5718,0417,4918,02
22.08.201817,9118,0717,8217,9
23.08.201817,8517,94517,74517,895
24.08.201817,8718,29517,8318,28
27.08.201818,2518,2618,0718,215
28.08.201818,318,3417,8517,85
29.08.201817,94518,1317,7918,08
30.08.20181818,10517,5717,675
31.08.201817,6717,6717,2317,32
03.09.201817,3617,4517,217,34
04.09.201817,34517,66517,18517,315
05.09.201817,21517,9617,21517,625
06.09.201817,82517,96517,5417,61
07.09.201817,7217,7217,3517,495
10.09.201817,4417,9817,417,69
11.09.201817,7317,7917,3517,585
12.09.201817,9651817,67517,89
13.09.201817,8918,0117,59517,7
14.09.201817,7217,8317,53517,695
17.09.201817,65517,89517,6117,815
18.09.201817,8218,8617,75518,515
19.09.201818,4618,9518,4618,92
20.09.201818,86519,3318,8519,01
21.09.201819,1419,19518,92518,975
24.09.201818,8318,9918,7318,785
25.09.201818,84518,95518,71518,765
26.09.201818,71518,89518,6118,615
27.09.201818,6618,6618,42518,545
28.09.201818,48518,68517,7917,88
01.10.201817,8418,5917,8418,53
02.10.201818,49518,49517,9218,1
03.10.201818,218,54518,218,48
04.10.201818,3218,618,3218,56
05.10.201818,5518,6418,26518,3
08.10.201818,2518,2517,80517,875
09.10.20181818,2317,80518,025
10.10.201817,9451817,7117,745
11.10.201817,34517,6117,12517,39
12.10.201817,517,9517,517,855
15.10.201817,9417,9417,4517,575
16.10.201817,4817,717,217,635
17.10.201817,64517,8417,21517,35
18.10.201816,95516,9816,1116,235
19.10.201816,11516,17515,7915,94
22.10.201816,0316,32515,9416,085
23.10.201816,0616,0715,73515,855
24.10.201816,0616,10515,6515,69
25.10.201815,6116,0215,54515,925
26.10.201815,74515,8815,57515,84
29.10.201815,8716,5415,8716,275
30.10.201816,1616,5316,05516,5
31.10.201816,617,0216,5816,975
01.11.201816,8217,4216,8217,205
02.11.201817,517,5817,0917,21
05.11.201817,2817,2816,90516,905
06.11.201817,03517,03516,5516,595
07.11.201816,5717,2116,5717,105
08.11.201817,2217,5816,9817,045
09.11.201817,1217,1416,817,035
12.11.201817,0717,11516,3716,46
13.11.201816,41516,6216,26516,425
14.11.201816,37516,90516,1616,875
15.11.201816,9516,9516,1516,3
16.11.201816,45516,58515,9516,12
19.11.201816,1516,43515,94516,03
20.11.201815,94516,18515,6616
21.11.201816,1616,3915,7516,37
22.11.201816,2216,26515,93516,045
23.11.201816,0216,415,87516,365
26.11.201816,4817,0916,4517,055
27.11.201817,0117,0216,84516,885
28.11.201816,96517,0416,7516,8
29.11.201816,9517,08516,6516,65
30.11.201816,70516,8716,60516,675
03.12.201816,9617,31516,76517,18
04.12.201817,117,27516,816,805
05.12.201816,516,5716,116,1
06.12.201815,92515,96515,58515,86
07.12.201815,9816,1415,6115,625
10.12.201815,515,6615,0115,1
11.12.201815,1215,4915,1215,4
12.12.201815,4415,5315,15515,46
13.12.201815,49515,67515,08515,105
14.12.201815,00515,1314,7815,11
17.12.201815,1615,21514,9415,05
18.12.201814,96515,3814,92515,09
19.12.201815,1315,62515,07515,285
20.12.201815,0915,1414,915,005
21.12.201814,8515,22514,7515,04
27.12.201815,115,1914,71514,86
28.12.20181515,14514,86515,025