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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,3247
KAPANIŞ 17,3288

En Düşük

DÜŞÜK 14,08

En Yüksek

YÜKSEK 20,39
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202219,119,419,00519,3
04.01.202219,3519,6119,32519,54
05.01.202219,519,61519,3819,545
06.01.202219,3219,49519,25519,285
07.01.202219,31519,4219,09519,29
10.01.202219,3119,41519,1219,18
11.01.202219,2419,50519,2319,35
12.01.202219,4919,54519,319,46
13.01.202219,4519,80519,3719,61
14.01.202219,49519,67519,47519,605
17.01.202219,68519,91519,6419,785
18.01.202219,7219,78519,24519,28
19.01.202219,40519,8319,11519,12
20.01.202219,2719,5619,15519,48
21.01.202219,2319,318,8918,995
24.01.202218,96518,9651818,11
25.01.202218,35518,50518,04518,265
26.01.202218,36518,66518,3618,5
27.01.202218,0818,4417,9118,175
28.01.202218,1118,2217,83518,03
31.01.202218,418,5218,1718,405
01.02.202218,5418,9918,49518,79
02.02.202218,8419,218,8319,02
03.02.202219,0119,1918,9118,96
04.02.202219,07519,0918,39518,75
07.02.202218,86518,89518,54518,8
08.02.202218,86518,9218,5718,66
09.02.202218,8319,8118,7719,8
10.02.202219,89520,2719,74520,09
11.02.202220,0520,2219,69519,925
14.02.202219,4419,72518,94519,65
15.02.202219,620,2419,55520,24
16.02.202220,320,3919,91520,12
17.02.202220,1820,319,920,01
18.02.202220,0920,2119,52519,615
21.02.202219,7819,819,1619,265
22.02.202218,6918,9918,4718,76
23.02.202218,8618,9518,30518,31
24.02.202217,4817,5616,36516,875
25.02.202217,417,63516,9117,595
28.02.202216,9517,15516,43517,105
01.03.202217,14517,26516,2116,21
02.03.202216,2816,58515,76516,555
03.03.202216,4916,7116,23516,305
04.03.202215,90516,22515,2915,605
07.03.202215,0215,8714,2715,545
08.03.202215,3515,9915,2815,665
09.03.202216,2417,05516,10517,055
10.03.202217,0417,3416,61516,79
11.03.202216,7917,78516,7917,09
14.03.202217,45517,9717,3517,945
15.03.202217,4218,08517,23517,87
16.03.202218,218,50517,94518,23
17.03.202217,91518,07517,51517,87
18.03.202217,93518,1417,6618,11
21.03.202218,1118,1517,48517,485
22.03.202217,5917,9817,42517,57
23.03.202217,617,69517,0317,12
24.03.202217,16517,16516,50516,615
25.03.202216,86516,94515,9715,98
28.03.202215,9816,4815,80516,24
29.03.202216,4617,4716,3517,38
30.03.202217,38517,416,916,99
31.03.202217,08517,20516,8116,855
01.04.202216,9117,32516,8317,04
04.04.202217,217,2416,71516,965
05.04.20221717,09516,4916,585
06.04.202216,616,7416,0716,445
07.04.202216,51516,6816,3316,395
08.04.202216,63516,7716,42516,45
11.04.202216,58516,8916,416,725
12.04.202216,5816,98516,24516,88
13.04.202216,88517,2316,5717,115
14.04.202217,23517,3717,08517,11
19.04.202217,0417,4716,96517,45
20.04.202217,5617,79517,3717,75
21.04.202217,818,31517,74518
22.04.202217,818,5317,65518,255
25.04.202217,9918,2917,6618,245
26.04.202218,4518,9418,0518,05
27.04.20221818,0517,2917,475
28.04.202217,6217,7617,41517,62
29.04.202217,818,08517,6717,75
02.05.202217,70517,8117,117,545
03.05.202217,5917,92517,5117,6
04.05.202217,5117,86517,4217,66
05.05.202217,9618,04517,1917,24
06.05.202217,17517,4116,8517,01
09.05.202216,99517,2916,91517,14
10.05.202217,29517,3116,7716,885
11.05.202217,11517,3316,8817,26
12.05.202216,94517,516,51517,38
13.05.202217,3717,9817,31517,9
16.05.202217,8217,90517,5617,68
17.05.202217,7318,3817,7317,99
18.05.202217,9718,4717,8217,92
19.05.202217,8117,8117,42517,72
20.05.202217,7518,22517,617,67
23.05.202217,5817,7917,53517,74
24.05.202217,6451817,517,62
25.05.202217,8417,9817,5517,975
26.05.202217,9818,00517,72517,985
27.05.20221818,2617,88518,26
30.05.202218,318,44518,1718,28
31.05.202218,27518,27517,9918,145
01.06.202218,318,317,9618,065
02.06.202218,13518,28517,95517,995
03.06.202218,1718,1717,78517,8
06.06.202217,818,29517,818,09
07.06.202218,1518,19517,97518,105
08.06.202218,218,217,8618,11
09.06.202218,0618,2117,9918,1
10.06.2022181816,9917,26
13.06.202217,09517,09516,70516,885
14.06.202216,95517,35516,90517,005
15.06.202217,2917,87517,0217,46
16.06.202217,3617,5516,9617,085
17.06.202217,00517,3916,96517,1
20.06.202217,0717,17516,46517,12
21.06.20221717,371717,115
22.06.202216,9516,96516,5916,7
23.06.202216,5516,6215,9116
24.06.202216,17516,2415,83516,12
27.06.202216,2616,3215,96516,1
28.06.202216,1516,4416,1216,205
29.06.202215,9616,4415,7715,995
30.06.202215,8415,8515,1415,61
01.07.202215,50515,8815,3315,795
04.07.202215,9316,10515,7216,04
05.07.202216,1516,1515,48515,62
06.07.202215,7616,03515,56516,01
07.07.202216,1516,41516,04516,32
08.07.202216,3817,216,2717,14
11.07.202217,117,35516,66516,885
12.07.202216,8317,116,4516,955
13.07.202216,917,0416,5116,715
14.07.202216,5816,72516,18516,525
15.07.202216,6516,83516,4616,82
18.07.202216,87517,2916,8317,025
19.07.202217,1317,35516,87517,205
20.07.202217,2517,31516,84516,99
21.07.202216,52517,4516,5217,1
22.07.202216,97517,20516,8817,12
25.07.202217,0217,3851717,155
26.07.202217,05517,316,90516,955
27.07.202217,08517,49517,08517,3
28.07.202217,32517,4917,1817,405
29.07.202217,4817,8217,34517,795
01.08.202217,6917,8417,5417,69
02.08.202217,67517,67517,4417,5
03.08.202217,518,36517,2817,95
04.08.202217,85518,23517,73518,115
05.08.202217,8318,18517,74518,08
08.08.202218,11518,2217,7817,945
09.08.2022181817,4717,685
10.08.202217,718,1117,51518,005
11.08.202218,1418,1417,82517,96
12.08.202217,9518,1817,918,04
16.08.202218,118,18517,818,13
17.08.202218,1318,1317,56517,695
18.08.202217,59517,82517,4817,7
19.08.202217,6817,6817,26517,38
22.08.202217,317,3116,6116,79
23.08.202216,6117,04516,6116,91
24.08.202216,89517,0416,6916,81
25.08.202216,9917,05516,79516,94
26.08.202216,94517,2716,8116,905
29.08.202216,6716,82516,39516,765
30.08.202216,9217,1216,6816,77
31.08.202216,86516,87516,5716,725
01.09.202216,63516,63516,2316,6
02.09.202216,72516,99516,5516,95
05.09.202216,5916,64516,1916,2
06.09.202216,216,4216,11516,2
07.09.202216,10516,2315,98516,2
08.09.202216,3216,3616,01516,275
09.09.202216,3416,46516,08516,275
12.09.202216,3516,6716,3516,585
13.09.202216,5816,716,1116,25
14.09.202216,09516,1915,53515,695
15.09.202215,715,8815,5315,78
16.09.202215,52515,7415,26515,265
19.09.202215,24515,50514,9615,4
20.09.202215,4615,59515,0515,15
21.09.202214,9115,28514,7715,285
22.09.202214,91515,2514,89515,015
23.09.202215,08515,08514,59514,69
26.09.202214,6514,91514,45514,775
27.09.202214,8214,9614,57514,575
28.09.202214,514,62514,15514,5
29.09.202214,3714,3914,0814,26
30.09.202214,414,70514,1614,585
03.10.202214,4514,7214,314,65
04.10.202214,9115,3714,8915,37
05.10.202215,21515,28514,93515,04
06.10.202215,1115,1914,90514,98
07.10.202214,78515,1114,73514,995
10.10.202214,7815,50514,7815,365
11.10.202215,2515,2615,115,2
12.10.202215,215,214,59514,935
13.10.202214,8115,2214,8115,17
14.10.202215,4615,6615,03515,6
17.10.202215,5415,7615,31515,74
18.10.202215,9716,48515,8916,34
19.10.202216,4616,47516,26516,33
20.10.202216,22516,34516,13516,345
21.10.202216,16516,24515,64515,95
24.10.202216,0616,2915,56516,27
25.10.202216,2716,3616,03516,34
26.10.202216,3216,516,23516,43
27.10.202216,316,4616,10516,42
28.10.202216,13516,60516,09516,575
31.10.202216,6316,8916,5316,795
01.11.202216,9116,99516,70516,84
02.11.202216,81516,89516,5416,6
03.11.202216,516,8516,4416,77
04.11.202216,8517,3416,83517,255
07.11.202217,21517,5917,1717,445
08.11.202217,4617,6716,89517,13
09.11.202217,11517,31516,95517,28
10.11.202217,2817,6817,1817,61
11.11.202217,7317,84517,6417,755
14.11.202217,85517,97517,5617,63
15.11.202217,6217,8217,4817,68
16.11.202217,7317,7717,3517,475
17.11.202217,61517,6417,1517,225
18.11.202217,31517,56517,17517,54
21.11.202217,4617,4617,1817,35
22.11.202217,317,46517,2317,42
23.11.202217,4117,5517,17517,525
24.11.202217,517,76517,517,73
25.11.202217,7718,08517,67518,045
28.11.202217,97518,0617,94517,99
29.11.202218,0218,2317,9618,23
30.11.202218,2818,42518,14518,39
01.12.202218,51518,5617,9518,28
02.12.202218,26518,4818,26518,37
05.12.202218,4518,4818,16518,33
06.12.202218,3518,3517,8917,92
07.12.202217,8417,94517,5917,75
08.12.202217,817,817,4717,66
09.12.202217,718,17517,68518,08
12.12.202217,86518,0117,86517,92
13.12.202217,90518,1617,918,06
14.12.202218,00518,0617,8718,03
15.12.202217,80518,0117,64517,67
16.12.202217,65517,817,4917,695
19.12.202217,718,0517,5817,975
20.12.202217,7417,87517,6917,79
21.12.202217,89518,0617,8118,06
22.12.202217,9718,117,92518,085
23.12.202218,10518,1317,9518,05
27.12.202218,118,1517,9717,97
28.12.202217,9618,08517,8218,085
29.12.20221818,12517,99518,1
30.12.202218,0518,08517,96518