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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,5591
KAPANIŞ 19,5283

En Düşük

DÜŞÜK 12,945

En Yüksek

YÜKSEK 23,63
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202022,4622,6722,4122,6
03.01.202022,422,422222
06.01.202021,8121,9521,5121,89
07.01.20202222,442222,1
08.01.202021,9822,0321,7521,84
09.01.202022,0822,1521,7621,81
10.01.202021,8621,921,6321,73
13.01.202021,7321,9521,7221,84
14.01.202021,921,921,3721,7
15.01.202021,7521,821,0821,14
16.01.202021,1621,3820,9821,22
17.01.202021,3621,9521,3221,95
20.01.202021,9622,3221,6621,82
21.01.202021,7621,7621,5421,63
22.01.202021,8321,8921,5321,59
23.01.202021,4621,6121,2421,33
24.01.202021,6921,9921,5721,97
27.01.202021,6321,7821,1121,31
28.01.202021,4721,7421,2821,74
29.01.202021,6421,9221,6421,85
30.01.202021,521,6921,2521,33
31.01.202021,4921,6320,9621,1
03.02.20202121,3720,9821,37
04.02.202021,422,1821,422,14
05.02.202022,0722,6622,0722,63
06.02.202022,8223,1222,6722,9
07.02.202022,9823,0222,4622,71
10.02.202023,123,3622,8122,92
11.02.202023,0823,323,0223,22
12.02.202023,223,6323,1423,55
13.02.202023,4223,5923,0523,11
14.02.202023,0823,2422,9523
17.02.202023,0523,2622,8122,9
18.02.202022,822,8822,4322,55
19.02.202022,6322,8822,622,88
20.02.202022,7822,922,4422,57
21.02.202022,4422,5521,9721,99
24.02.20202121,2620,320,56
25.02.202020,9820,9819,8419,84
26.02.202019,720,2419,4320,19
27.02.202019,9620,4819,619,955
28.02.202018,99519,76518,7519,765
02.03.202020,220,2718,3918,625
03.03.202019,01519,50518,8719,075
04.03.202019,1319,2818,49518,65
05.03.202018,7118,7218,2918,6
06.03.20201818,34517,56517,99
09.03.202016,21516,80515,4615,595
10.03.202015,74516,6615,44515,965
11.03.202016,18516,4815,5815,93
12.03.202015,3115,3114,0214,02
13.03.202015,517,8414,29514,72
16.03.202014,1814,93512,94514,82
17.03.202015,516,40514,47514,82
18.03.202014,4815,213,99514,78
19.03.202015,2415,9914,114,505
20.03.202014,69514,9713,914,46
23.03.202013,814,6113,51513,515
24.03.202014,0115,513,80515,5
25.03.202015,816,3814,4616,2
26.03.202016,2917,57516,217,375
27.03.202017,44517,6815,8615,86
30.03.202015,94516,18515,2715,975
31.03.202016,16516,99516,08516,67
01.04.202016,29516,66515,7815,78
02.04.202015,9516,3615,6815,88
03.04.202015,8516,83515,72515,925
06.04.202016,2416,8416,216,84
07.04.202017,2918,61516,9217,98
08.04.202017,618,2617,617,98
09.04.202018,1318,2517,4517,76
14.04.202017,95517,95517,00517,1
15.04.202017,0717,1115,60515,605
16.04.202015,77516,18515,17515,175
17.04.202015,616,12515,54515,84
20.04.202016,0516,79515,816,42
21.04.202016,05516,30515,74515,81
22.04.202016,1116,7515,9116,515
23.04.202016,617,2516,4516,84
24.04.202016,5516,95516,50516,715
27.04.202017,47517,6616,9617,66
28.04.202017,7517,87517,1517,315
29.04.202017,59518,4717,31518,405
30.04.202018,5518,70517,8517,885
04.05.202017,4817,69516,816,925
05.05.202017,01517,17516,56516,69
06.05.202016,7116,8316,1816,395
07.05.202016,4116,616,2216,44
08.05.202016,6617,2116,2917
11.05.202017,22517,6316,94517,115
12.05.202017,3217,3916,516,5
13.05.202016,516,6916,0116,105
14.05.202015,9516,19515,4815,82
15.05.202016,03516,1515,56515,695
18.05.20201616,61515,79516,61
19.05.202016,7616,916,1116,65
20.05.202016,5516,8416,07516,825
21.05.202016,60517,08516,38516,79
22.05.202016,5517,3416,5516,94
25.05.202017,15517,57516,97517,44
26.05.202017,617,7517,2517,325
27.05.202017,36517,917,08517,7
28.05.202017,7418,4217,65517,98
29.05.202017,818,0917,5417,885
01.06.202018,14518,3317,66518,05
02.06.202018,2518,96518,1518,815
03.06.20201919,53518,8819,5
04.06.202019,35519,6719,0519,48
05.06.202019,7520,2919,5620,18
08.06.202019,920,3419,86519,91
09.06.202019,99520,119,3619,775
10.06.202020,0120,1819,16519,165
11.06.202018,7218,8218,02518,06
12.06.202017,9818,4217,7518,01
15.06.202017,50518,08517,4217,945
16.06.202018,7819,81518,7119,565
17.06.202019,6220,3819,5519,865
18.06.202019,73520,1919,56519,82
19.06.202019,95519,9819,5319,53
22.06.202019,49519,7419,34519,52
23.06.202020,0220,7519,95520,14
24.06.20202020,319,28519,285
25.06.202019,2819,3918,89519,125
26.06.202019,32519,6919,0419,05
29.06.202019,11519,518,8319,445
30.06.202019,4119,4918,8819,17
01.07.202019,1819,6518,92519,12
02.07.202019,3819,7419,27519,53
03.07.202019,6819,7319,219,225
06.07.202019,6719,9319,6119,655
07.07.202019,58519,719,4619,51
08.07.202019,4319,5419,1419,21
09.07.202019,53519,6519,15519,255
10.07.202019,0119,6718,94519,67
13.07.202019,7820,1719,7619,885
14.07.202019,64520,1319,47520,12
15.07.202020,2121,3320,2121,21
16.07.202021,121,5920,9421,4
17.07.202021,4621,5520,9921,29
20.07.202021,221,5221,0521,37
21.07.202021,6521,721,0421,04
22.07.20202121,7420,9921,74
23.07.202021,7621,7821,0921,36
24.07.20202121,1820,7220,72
27.07.202020,762120,5320,88
28.07.202020,920,9520,2920,54
29.07.202020,5320,6420,0720,19
30.07.202020,120,2419,2819,515
31.07.202019,51519,78519,1919,215
03.08.202019,30519,6319,11519,63
04.08.20202020,0719,2119,58
05.08.202019,90520,6519,89520,59
06.08.202020,5321,0820,120,43
07.08.202020,2920,4620,0620,37
10.08.202020,5621,0920,4520,83
11.08.202021,0521,5821,0521,58
12.08.202021,5221,6421,3621,45
13.08.202021,4521,621,2821,28
14.08.20202121,1820,7221,1
17.08.202021,0121,3520,9621,25
18.08.202021,0421,4920,8921,38
19.08.202021,4221,4421,1721,26
20.08.202020,9821,2120,5720,75
21.08.202020,8320,9120,4420,82
24.08.202020,9821,2620,921,25
25.08.202021,3421,521,1721,21
26.08.202021,0421,3221,0421,17
27.08.202021,1121,1520,8620,97
28.08.202021,1121,1120,620,79
31.08.202021,0121,0120,4620,52
01.09.202020,820,820,0620,56
02.09.202020,720,8220,2620,5
03.09.202020,5720,719,66519,74
04.09.202019,6920,4119,6319,97
07.09.20202020,219,94520,09
08.09.202020,1720,1719,419,73
09.09.202019,6120,3419,5820,25
10.09.202020,3320,5720,1220,38
11.09.202020,2720,7720,2720,71
14.09.202020,8820,9420,4820,72
15.09.202020,7921,0520,7220,9
16.09.202020,8521,1920,8521,14
17.09.202020,8921,2620,721,08
18.09.202021,0321,1720,820,81
21.09.202020,5220,6919,719,7
22.09.202019,7819,9619,62519,76
23.09.202019,8719,94519,20519,3
24.09.20201919,4218,8919,275
25.09.202019,19519,44519,00519,095
28.09.202019,41520,1419,3420,14
29.09.202020,0420,1819,72519,735
30.09.202019,5120,0919,4919,885
01.10.202019,97520,4419,6819,77
02.10.202019,5519,79519,3519,795
05.10.202019,620,1819,56520,06
06.10.202020,0920,2919,81520,25
07.10.202020,2520,5720,0420,53
08.10.202020,521,1420,4921,05
09.10.202021,121,1920,5820,76
12.10.202021,2322,1820,7520,87
13.10.202020,8521,2820,7920,9
14.10.202020,9321,1420,8320,94
15.10.202020,620,620,0720,22
16.10.202020,4520,9220,0720,8
19.10.202020,8520,9320,4520,55
20.10.202020,4220,7620,4120,74
21.10.202020,7621,1320,4620,93
22.10.202020,7120,8520,5620,73
23.10.202020,6120,8420,6120,66
26.10.202020,1720,3219,8319,83
27.10.202020,0520,0519,219,235
28.10.202018,8218,9217,7718
29.10.202018,10518,2617,4717,965
30.10.202017,82518,717,65518,575
02.11.202018,7519,69518,63519,54
03.11.202019,7420,2519,35519,805
04.11.202019,1319,5418,71519,295
05.11.202019,4519,818,8319,78
06.11.202019,7820,1419,319,8
09.11.202020,5520,8419,92520,41
10.11.202020,3720,9420,220,8
11.11.202020,9920,9920,4420,73
12.11.202020,5820,8520,2620,37
13.11.202020,1220,7420,1220,72
16.11.202020,8521,4420,7821,1
17.11.202021,3121,3120,720,87
18.11.202020,8821,120,7621
19.11.202020,8621,4320,6820,91
20.11.202020,8521,1520,7620,76
23.11.202021,0121,1220,7620,76
24.11.202020,9521,0320,5220,94
25.11.20202121,1820,8121,1
26.11.202021,1221,1520,6920,95
27.11.202020,9221,0520,7820,95
30.11.202020,812120,4120,41
01.12.202020,5920,7120,2720,34
02.12.202020,2520,3419,7920,01
03.12.202019,8619,9619,6119,84
04.12.202019,920,3219,8619,965
07.12.202019,9319,96519,42519,6
08.12.202019,4819,6719,36519,54
09.12.202019,6219,71519,40519,635
10.12.202019,6719,7719,14519,305
11.12.202019,37519,37519,01519,165
14.12.202019,419,4919,119,1
15.12.202019,119,4819,03519,285
16.12.202019,419,6619,25519,385
17.12.202019,619,6519,40519,565
18.12.202019,5219,80519,3819,775
21.12.202019,39519,5518,90519
22.12.202019,1919,4819,15519,48
23.12.202019,56519,64519,319,315
28.12.202019,58519,6819,3719,46
29.12.202019,53519,6419,36519,41
30.12.202019,4519,61519,3519,5