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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 21,4042
KAPANIŞ 21,3667

En Düşük

DÜŞÜK 17,96

En Yüksek

YÜKSEK 24,29
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202119,620,2919,620,21
05.01.202120,0120,2519,7719,915
06.01.202120,221,6720,1221,5
07.01.202121,9222,2421,6122,19
08.01.202122,3222,3821,5921,77
11.01.202121,8221,921,2721,4
12.01.202121,4221,9321,4221,77
13.01.202121,8521,921,4821,57
14.01.202121,6521,7321,2221,26
15.01.202121,3221,5721,0321,3
18.01.202121,2121,5421,1521,48
19.01.202121,3722,0721,2621,61
20.01.202121,8521,8621,4921,59
21.01.202121,6421,7921,1621,24
22.01.202121,221,220,5720,82
25.01.202120,9821,1420,3320,51
26.01.202120,4420,8620,4420,73
27.01.202120,7721,0119,9720,13
28.01.20212020,6519,74520,52
29.01.202120,2720,4220,0220,33
01.02.202119,7820,1319,719,98
02.02.202120,120,392020,19
03.02.202120,6220,8920,420,4
04.02.202120,4520,6220,0920,56
05.02.202120,6420,7720,4320,45
08.02.202120,721,4820,6621,38
09.02.202121,5321,7420,9121,25
10.02.202121,521,5220,8721,09
11.02.202121,3821,3820,7720,97
12.02.202121,0921,3320,9421,23
15.02.202121,3621,8121,2821,76
16.02.202121,9921,9921,5221,52
17.02.202121,621,6821,1721,36
18.02.202121,3721,4420,9721,02
19.02.202120,9921,3620,8721,28
22.02.202121,0921,3321,0521,13
23.02.202121,221,2820,6821,05
24.02.202121,0821,3220,9621,28
25.02.202121,421,4721,1221,37
26.02.202121,0221,0920,7820,95
01.03.202121,1121,3820,9121,3
02.03.202121,2921,721,2921,35
03.03.202121,4521,9721,4521,84
04.03.202121,8522,0721,4921,79
05.03.202121,6721,8221,2521,37
08.03.202121,492221,4422
09.03.202121,8522,2321,7521,88
10.03.202121,9722,0421,7521,97
11.03.202122,0122,4822,0122,4
12.03.202122,322,5622,1522,51
15.03.202122,5622,9522,5222,76
16.03.202122,8122,8122,2422,38
17.03.202122,5222,5222,0822,12
18.03.202122,422,522,2422,45
19.03.202122,0822,7222,0822,33
22.03.202122,2322,3222,0322,11
23.03.202122,0222,1721,8822,01
24.03.202121,9122,2821,7722,22
25.03.202122,0422,4520,9521,25
26.03.202121,5421,9121,3721,55
29.03.202121,6921,6921,3821,56
30.03.202121,6921,8921,5921,76
31.03.202121,9822,3921,9322,17
01.04.202122,3222,3422,0322,2
06.04.202122,4622,6922,4122,45
07.04.202122,3422,7222,3422,68
08.04.202122,7622,8522,1122,19
09.04.202122,2522,5622,2522,51
12.04.202122,5622,5822,222,23
13.04.202122,3422,4122,0522,17
14.04.202122,3422,5122,1122,31
15.04.202122,2622,4922,1822,36
16.04.202122,3522,7622,3522,75
19.04.202122,8523,122,7122,87
20.04.202122,7823,0822,3422,49
21.04.202122,5622,5722,0422,21
22.04.202122,3322,3322,0722,26
23.04.202122,2122,4621,7322,12
26.04.202122,2122,4922,0422,43
27.04.202122,4722,4822,1822,32
28.04.202122,3922,4722,322,39
29.04.202122,3322,6422,0722,37
30.04.202122,4322,6722,1622,21
03.05.202122,3322,4522,1322,34
04.05.202122,3922,5422,1122,11
05.05.202122,2922,822,2922,72
06.05.202122,8422,8422,5922,7
07.05.202122,8522,9422,5622,78
10.05.202122,9523,4522,8723,27
11.05.202123,123,122,7522,99
12.05.20212323,1822,9223,11
13.05.202123,123,1322,6923,09
14.05.202123,2523,7623,1823,72
17.05.202123,823,9823,7323,94
18.05.202124,1324,2923,9323,93
19.05.202123,823,822,8723,08
20.05.202123,2623,3623,1523,3
21.05.202123,3923,3922,9723,11
24.05.202122,9823,1622,8823,15
25.05.202123,1923,2622,8622,92
26.05.202122,9823,1522,7623,09
27.05.202123,1323,5322,9723,44
28.05.202123,523,5323,2723,27
31.05.202123,3123,7823,3123,49
01.06.202123,5823,8223,3923,43
02.06.202123,5424,0623,4123,85
03.06.202123,7823,9323,423,67
04.06.202123,6623,8823,4723,51
07.06.202123,5923,7623,4723,62
08.06.202123,623,7423,4823,71
09.06.202123,7323,7323,2523,31
10.06.202123,3123,7123,2123,41
11.06.202123,5323,7123,3123,61
14.06.202123,7423,8123,4223,42
15.06.202123,5823,5823,0123,23
16.06.202123,423,5723,0723,22
17.06.202123,1423,322,9222,94
18.06.202122,8622,9922,2122,26
21.06.202122,0622,7121,8522,7
22.06.202122,7222,7322,4822,6
23.06.202122,622,722,2622,26
24.06.202122,2622,6322,2622,42
25.06.202122,6523,3522,6423,3
28.06.202123,4223,4222,7222,72
29.06.202122,8522,8522,5422,75
30.06.202122,6222,7122,1622,37
01.07.202122,5222,5421,7322,06
02.07.202122,0622,0821,6721,75
05.07.202121,7522,0121,5222,01
06.07.202122,0122,0921,7621,88
07.07.202122,1122,8922,1122,51
08.07.202122,222,3221,6921,91
09.07.202122,1322,2921,9422,16
12.07.202122,2422,2721,922,18
13.07.202122,322,4722,2322,35
14.07.202122,3322,6522,222,62
15.07.202122,6922,6922,0122,01
16.07.202122,0522,1321,5821,79
19.07.202121,5921,6220,8820,9
20.07.20212121,420,9721,31
21.07.202121,3621,8421,321,81
22.07.202121,8622,1821,6321,72
23.07.202121,9422,1921,8122,14
26.07.202121,9222,2221,8422,06
27.07.202121,8622,0221,6521,9
28.07.202121,8922,1421,8721,98
29.07.202122,1922,6321,9922,41
30.07.202122,322,4922,1422,3
02.08.202122,5222,8122,2222,34
03.08.202122,5422,5421,5421,78
04.08.202121,8721,8721,2221,44
05.08.202121,4821,4921,2321,38
06.08.202121,3621,7421,321,55
09.08.202121,6921,8221,5921,77
10.08.202121,821,9821,7821,94
11.08.202122,0222,722,0122,66
12.08.202122,7222,8522,5222,55
13.08.202122,5722,8522,5522,65
16.08.202122,622,6522,222,26
17.08.202122,1822,3222,1222,15
18.08.202122,1922,2121,9522
19.08.202121,9121,9821,5621,77
20.08.202121,7721,9221,5521,85
23.08.202122,0422,0621,821,91
24.08.202122,122,121,8422
25.08.202122,0222,1921,8522,15
26.08.202122,0722,621,9822,45
27.08.202122,4922,6722,4122,6
30.08.202122,6422,7422,5722,61
31.08.202122,622,722,4322,48
01.09.202122,6822,7722,2522,27
02.09.202122,2722,522,2722,46
03.09.202122,522,522,1522,16
06.09.202122,222,3522,0222,06
07.09.202122,0522,1221,8822
08.09.202121,8621,9121,6421,81
09.09.202121,321,320,2921,11
10.09.202121,2321,2420,8420,9
13.09.202121,0321,2820,8720,93
14.09.202120,9321,1120,8220,83
15.09.202120,820,8720,5620,59
16.09.202120,622120,5920,63
17.09.202120,7320,8620,2520,25
20.09.20212020,0319,3419,595
21.09.202119,7720,1619,719,97
22.09.202120,1420,2819,91520,24
23.09.202120,420,4120,1620,39
24.09.202120,3220,3920,120,13
27.09.202120,2920,3319,92520
28.09.202120,0420,1219,7119,75
29.09.202119,819,8519,48519,68
30.09.202119,919,93519,52519,745
01.10.202119,43519,69519,219,565
04.10.202119,5519,819,41519,555
05.10.202119,6519,79519,41519,475
06.10.202119,319,36519,119,165
07.10.202119,3319,8319,19519,73
08.10.202119,63519,85519,619,795
11.10.202119,8919,8919,58519,665
12.10.202119,32519,7519,2719,665
13.10.202119,7819,80519,519,61
14.10.202119,77520,119,720,06
15.10.202120,1220,4420,1220,35
18.10.202120,3220,412020,16
19.10.202120,3320,4220,0120,25
20.10.202120,2120,3720,0620,3
21.10.202120,220,3320,0520,07
22.10.202120,1620,319,98519,99
25.10.202120,0520,0619,7819,97
26.10.20212020,3719,96520,24
27.10.202120,1920,2219,8720,03
28.10.202119,9820,1119,8519,98
29.10.202119,9620,1919,8620,17
01.11.202120,2720,4220,0420,19
02.11.202120,2520,3620,1220,29
03.11.202120,320,6220,2120,25
04.11.202120,3820,3819,9620,14
05.11.202120,120,2419,7519,96
08.11.202120,220,7420,1220,63
09.11.202120,6520,8720,3220,45
10.11.202120,5220,5620,2620,56
11.11.202120,5620,7320,420,47
12.11.202120,620,6920,3620,65
15.11.202120,6620,7120,4620,53
16.11.202120,6220,7420,4720,69
17.11.202120,720,7120,4620,47
18.11.202120,4820,5119,9219,985
19.11.202120,0620,1419,64519,825
22.11.202119,88519,98519,5619,825
23.11.202119,6820,219,61519,98
24.11.20212020,1719,64519,645
25.11.202119,7219,79519,55519,76
26.11.202119,4619,518,8118,81
29.11.202119,02519,07518,6618,7
30.11.202118,4618,76518,0518,525
01.12.202118,681918,64518,865
02.12.202118,718,9118,67518,725
03.12.202118,84518,918,44518,51
06.12.202118,72519,14518,719,07
07.12.202119,219,4719,15519,385
08.12.202119,3519,4919,0719,115
09.12.202119,1719,21518,93518,935
10.12.202118,8719,0718,78518,87
13.12.202118,94519,0418,8218,88
14.12.202118,8118,9618,7518,78
15.12.202118,9218,98518,7718,8
16.12.202118,97519,0218,67518,675
17.12.202118,5518,7718,45518,7
20.12.202118,418,42517,9618,185
21.12.202118,318,7318,2718,675
22.12.202118,81518,81518,5518,75
23.12.202118,8918,9518,6918,8
27.12.202118,718,9618,718,905
28.12.202118,9519,0618,91519,04
29.12.202119,0419,1118,87519,02
30.12.202119,0219,02518,90518,975