Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Buzzi S.p.A. (BZU.VI)

47.42
+1.88
+(4.13%)
At close: May 2 at 3:30:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202546.9047.4246.9047.4247.42-
Apr 30, 202546.2046.2045.5445.5445.54-
Apr 29, 202546.4246.4246.0646.0646.06-
Apr 28, 202546.0446.0645.3845.3845.38-
Apr 25, 202545.6045.6445.1445.6445.64-
Apr 24, 202544.7244.8244.2044.8244.82-
Apr 23, 202543.7644.7043.7644.7044.70436
Apr 22, 202543.3443.7642.9242.9242.92-
Apr 17, 202544.4044.4043.1043.7043.70218
Apr 16, 202545.5045.5044.6244.6244.62200
Apr 15, 202545.2646.4645.2646.4646.46-
Apr 14, 202544.2244.5844.2244.5844.58-
Apr 11, 202543.8443.8442.6843.5443.5483
Apr 10, 202543.8243.9443.8243.8243.82-
Apr 9, 202541.1041.1040.0840.4440.44400
Apr 8, 202540.4642.2640.4642.2642.26-
Apr 7, 202538.9640.3238.9639.8639.86-
Apr 4, 202543.7243.7240.7042.2242.22-
Apr 3, 202545.3845.3844.3244.4844.48-
Apr 2, 202545.4445.4444.7445.0845.08-
Apr 1, 202544.8044.9244.7244.8644.86-
Mar 31, 202546.0046.1244.8244.8244.82-
Mar 28, 202547.6047.6046.0046.0846.0825
Mar 27, 202549.3449.3448.1048.1048.10-
Mar 26, 202552.2552.2550.6050.6050.60-
Mar 25, 202551.3051.3051.0551.0551.05-
Mar 24, 202552.0052.0051.1051.4551.45-
Mar 21, 202552.0552.0550.9050.9050.90-
Mar 20, 202553.1053.1051.6052.2552.25-
Mar 19, 202553.9554.2053.5553.6553.65-
Mar 18, 202553.5054.1053.5054.0054.00-
Mar 17, 202553.0053.3053.0053.3053.30-
Mar 14, 202550.1052.9050.1052.9052.90-
Mar 13, 202550.6050.6050.0050.0050.00-
Mar 12, 202549.7650.7549.7650.5050.50-
Mar 11, 202549.4849.4848.1448.1448.14-
Mar 10, 202551.4551.4548.3248.3248.32554
Mar 7, 202552.3052.3051.4551.4551.45-
Mar 6, 202551.1552.6551.1552.6552.65-
Mar 5, 202547.9048.6647.9048.6648.66-
Mar 4, 202543.6643.6642.9042.9042.90-
Mar 3, 202543.8044.6843.8044.6844.68-
Feb 28, 202543.4043.5243.4043.4643.46-
Feb 27, 202544.1844.1843.5443.5443.54-
Feb 26, 202543.9244.5243.9244.3644.36-
Feb 25, 202542.6843.8642.6843.8643.86-
Feb 24, 202543.4643.4642.7642.7642.76-
Feb 21, 202543.9243.9443.7243.8243.82-
Feb 20, 202544.6444.6443.7443.7443.74-
Feb 19, 202546.2046.2044.6844.6844.68-
Feb 18, 202545.5846.1045.5846.1046.10-
Feb 17, 202545.9645.9645.3845.3845.38-
Feb 14, 202545.3645.4045.0645.4045.40277
Feb 13, 202544.7444.7444.0844.7044.70749
Feb 12, 202544.1044.3043.8043.8043.80-
Feb 11, 202544.2444.2443.4843.7443.74-
Feb 10, 202544.4044.4043.8644.3044.30-
Feb 7, 202542.4443.4642.2443.4643.46554
Feb 6, 202539.6041.6839.6041.6841.68-
Feb 5, 202539.3839.3839.0239.0239.02-
Feb 4, 202539.3239.3238.9039.1839.18-
Feb 3, 202539.0639.2838.8839.2839.28-
Jan 31, 202539.5839.7039.5439.6639.66-
Jan 30, 202539.4239.5039.2839.2839.28-
Jan 29, 202539.3639.3638.9439.0839.08-
Jan 28, 202538.8838.9638.5838.9238.92-
Jan 27, 202539.0839.4439.0439.0439.04-
Jan 24, 202539.4839.5039.0639.0639.06-
Jan 23, 202539.0039.1838.8438.9038.90-
Jan 22, 202539.0239.1638.8839.1639.16-
Jan 21, 202538.0239.0637.7439.0639.06-
Jan 20, 202538.2038.3438.1038.3438.34-
Jan 17, 202537.1837.9637.1837.9637.96-
Jan 16, 202536.9036.9036.5636.5636.56-
Jan 15, 202536.4436.5036.2236.4236.42277
Jan 14, 202536.1236.1235.6635.7835.78-
Jan 13, 202536.1236.1235.7835.7835.78-
Jan 10, 202536.6836.6836.0236.0236.02-
Jan 9, 202536.5436.7836.3236.6836.68-
Jan 8, 202536.2436.4036.2436.4036.40-
Jan 7, 202536.5436.5435.8236.3436.34-
Jan 6, 202535.8636.2035.6236.2036.20-
Jan 3, 202535.9235.9235.6635.9035.90-
Jan 2, 202535.7835.9235.6235.9235.92-
Dec 30, 202435.7235.7235.5035.5035.50-
Dec 27, 202436.1436.2636.1436.1436.14-
Dec 23, 202436.0036.1836.0036.1236.12-
Dec 20, 202436.1436.1435.5635.5635.56-
Dec 19, 202436.3836.6836.3836.6636.66-
Dec 18, 202436.8437.1036.8437.0637.06-
Dec 17, 202437.0837.0836.7436.8036.80-
Dec 16, 202437.6237.6236.9036.9236.92-
Dec 13, 202438.4038.4037.7237.7637.76-
Dec 12, 202438.6038.7038.5238.7038.70-
Dec 11, 202438.1838.6038.1838.6038.60-
Dec 10, 202438.4838.4838.4038.4038.40-
Dec 9, 202439.5239.5238.5238.7438.74-
Dec 6, 202439.5839.6239.5439.5439.54-
Dec 5, 202438.8839.5238.8839.5239.52548
Dec 4, 202440.9440.9438.7438.7438.74548
Dec 3, 202440.0040.6440.0040.6440.64-
Dec 2, 202440.2840.2839.8640.2440.24-
Nov 29, 202440.3040.3039.7839.8239.82-
Nov 28, 202439.7040.2839.7040.2840.28-
Nov 27, 202440.7840.7839.9239.9239.92-
Nov 26, 202441.6041.6040.9240.9240.92-
Nov 25, 202441.9441.9441.3041.4441.44-
Nov 22, 202442.1442.1441.4641.5041.50-
Nov 21, 202441.5641.5641.2441.2441.24-
Nov 20, 202441.8841.9841.7641.7641.76-
Nov 19, 202441.6241.6241.0041.0041.00-
Nov 18, 202441.1641.5641.1641.5641.56-
Nov 15, 202441.4041.8641.4041.8641.86-
Nov 14, 202441.5442.3641.5442.3642.36-
Nov 13, 202441.0841.5441.0841.3041.30-
Nov 12, 202441.5441.6441.4841.4841.48-
Nov 11, 202441.5441.6041.5441.5441.54-
Nov 8, 202440.0840.0839.7640.0840.08-
Nov 7, 202439.3440.5839.3440.2440.24-
Nov 6, 202439.6639.6639.0239.0239.02-
Nov 5, 202435.3436.3835.3436.3836.38-
Nov 4, 202436.0636.0635.7635.7635.76-
Nov 1, 202436.0836.1035.9436.1036.10-
Oct 31, 202436.3036.5036.1236.1236.12-
Oct 30, 202436.3436.6635.8036.6636.66-
Oct 29, 202436.4636.5836.3236.3236.32-
Oct 28, 202435.7236.2435.7236.0836.08-
Oct 25, 202435.3036.0435.3035.7235.72-
Oct 24, 202434.9435.0834.9235.0035.00-
Oct 23, 202435.0435.0434.8834.9834.98-
Oct 22, 202434.7235.0634.6835.0635.06-
Oct 21, 202435.1435.1434.7234.8234.82-
Oct 18, 202435.4035.5235.2235.2835.28-
Oct 17, 202435.0835.5035.0835.5035.50-
Oct 16, 202435.2235.2234.7835.0835.08-
Oct 15, 202435.8435.8435.3435.3435.34-
Oct 14, 202435.3435.6635.3435.6635.66-
Oct 11, 202435.7835.7835.6235.6635.66-
Oct 10, 202435.4635.7035.4635.6835.68-
Oct 9, 202435.4835.4835.2635.2635.26-
Oct 8, 202435.5835.5835.1235.2035.20-
Oct 7, 202435.8035.8034.8235.5635.56-
Oct 4, 202434.9635.6434.9635.6435.64-
Oct 3, 202435.3435.3434.8235.0435.04-
Oct 2, 202436.0636.0635.3435.3435.34-
Oct 1, 202436.1236.1235.7436.0436.04-
Sep 30, 202436.3436.3435.9035.9035.90-
Sep 27, 202436.7636.7636.5436.5436.54-
Sep 26, 202436.7037.0436.7036.7036.70-
Sep 25, 202435.9636.0435.8635.9435.94-
Sep 24, 202436.6036.7636.5236.5236.52-
Sep 23, 202435.9636.4435.7636.4436.44-
Sep 20, 202436.0436.0635.8635.8635.86-
Sep 19, 202435.6036.3435.6036.3036.30-
Sep 18, 202435.1435.1834.9235.1835.18-
Sep 17, 202434.9435.1034.8835.1035.10-
Sep 16, 202434.7034.9434.7034.8834.88-
Sep 13, 202434.2234.7434.2234.6034.60-
Sep 12, 202434.1234.1434.0234.0234.02-
Sep 11, 202434.6434.6434.0034.0034.00-
Sep 10, 202434.6435.0034.6434.8234.82-
Sep 9, 202434.7235.0434.7235.0435.04-
Sep 6, 202434.3234.6434.0834.6434.64-
Sep 5, 202435.0235.0834.7234.8834.88-
Sep 4, 202434.7435.0434.7435.0435.04-
Sep 3, 202435.7835.8435.5435.5435.54-
Sep 2, 202435.3835.3835.1635.3035.30-
Aug 30, 202435.3435.3835.3435.3835.38-
Aug 29, 202435.1835.2635.1835.2435.24-
Aug 28, 202435.0835.0834.9035.0435.04-
Aug 27, 202435.0035.1435.0035.1435.14-
Aug 26, 202435.3035.3034.9035.0235.02-
Aug 23, 202434.7834.8634.7834.8634.86-
Aug 22, 202434.4434.6834.2234.6834.68-
Aug 21, 202434.5634.5634.1034.1034.10-
Aug 20, 202434.4634.5634.3034.3034.30-
Aug 19, 202434.7034.7034.3034.4034.40-
Aug 16, 202434.4034.4434.4034.4434.44-
Aug 15, 202433.8034.5433.8034.5434.54-
Aug 14, 202433.9433.9433.6833.9233.92-
Aug 13, 202433.8633.8633.5833.6033.60-
Aug 12, 202433.8433.8433.4433.8433.84-
Aug 9, 202433.2033.5633.2033.3033.30-
Aug 8, 202433.0633.3833.0033.3833.38-
Aug 7, 202433.3233.7833.3233.7833.78-
Aug 6, 202433.5233.5232.8432.8432.84-
Aug 5, 202433.5833.5832.7432.7432.74-
Aug 2, 202434.8634.8634.0234.0234.02-
Aug 1, 202436.2836.2835.9236.0236.02-
Jul 31, 202436.5236.6036.4836.4836.48-
Jul 30, 202436.0236.5436.0236.5436.54-
Jul 29, 202436.5236.5236.2436.2436.24-
Jul 26, 202435.8836.2235.8836.2236.22-
Jul 25, 202435.8635.9235.5635.6635.66-
Jul 24, 202436.9036.9836.7036.7036.70-
Jul 23, 202436.9837.1436.9836.9836.98-
Jul 22, 202436.6236.6836.3236.6636.66-
Jul 19, 202437.3237.5437.2837.3837.38-
Jul 18, 202437.1837.5437.1837.4237.42-
Jul 17, 202438.0638.0637.2437.4237.42-
Jul 16, 202437.3637.7837.3637.7837.78-
Jul 15, 202438.3838.3837.7437.7637.76-
Jul 12, 202437.7037.9837.5837.9837.98-
Jul 11, 202437.3437.3437.1637.1637.16-
Jul 10, 202437.2437.2436.8437.2237.22-
Jul 9, 202437.0637.2037.0237.1237.12-
Jul 8, 202436.6436.8436.6436.7436.74-
Jul 5, 202436.9036.9836.8036.8036.80-
Jul 4, 202436.8236.8236.8236.8236.82-
Jul 3, 202436.4636.4636.4636.4636.46-
Jul 2, 202436.6836.6836.6836.6836.68-
Jul 1, 202437.8037.8037.8037.8037.80-
Jun 28, 202437.6837.6837.6837.6837.68-
Jun 27, 202437.0037.0037.0037.0037.00-
Jun 26, 202437.4637.4637.4637.4637.46-
Jun 25, 202437.1837.1837.1837.1837.18-
Jun 24, 202437.4637.4637.4637.4637.46-
Jun 21, 202437.8437.8437.8437.8437.84-
Jun 20, 202438.7838.7838.7838.7838.78-
Jun 19, 202438.7238.7238.7238.7238.72-
Jun 18, 202438.5838.5838.5838.5838.58-
Jun 17, 202437.8837.8837.8837.8837.88-
Jun 14, 202438.3838.3838.3838.3838.38-
Jun 13, 202438.9238.9238.9238.9238.92-
Jun 12, 202438.4638.4638.4638.4638.46-
Jun 11, 202438.6438.6438.6438.6438.64-
Jun 10, 202438.3838.3838.3838.3838.38-
Jun 7, 202438.5238.5238.5238.5238.52-
Jun 6, 202438.7038.7038.7038.7038.70-
Jun 5, 202439.0039.0039.0039.0039.00-
Jun 4, 202438.9838.9838.9838.9838.98-
Jun 3, 202439.6839.6839.6839.6839.68-
May 31, 202439.7239.7239.7239.7239.72-
May 30, 202439.3239.3239.3239.3239.32-
May 29, 202439.1839.1839.1839.1839.18-
May 28, 202439.9839.9839.9839.9839.98-
May 27, 202439.2439.2439.2439.2439.24-
May 24, 202439.5639.5639.5639.5639.56-
May 23, 202439.8439.8439.8439.8439.84-
May 22, 202439.4439.4439.4439.4439.44-
May 21, 202439.7439.7439.7439.7439.74-
May 20, 202439.6839.6839.6839.6839.68-
May 17, 2024 0.6 Dividend
May 17, 202439.0639.0639.0639.0639.06-
May 16, 202439.7639.7639.7639.7639.16-
May 15, 202439.0039.0039.0039.0038.41-
May 14, 202438.3838.3838.3838.3837.80-
May 13, 202438.4838.4838.4838.4837.90-
May 10, 202435.1635.1635.1635.1634.63-
May 9, 202435.1635.1635.1635.1634.63-
May 8, 202434.9834.9834.9834.9834.45-
May 7, 202434.9434.9434.9434.9434.41-
May 6, 202434.5834.5834.5834.5834.06-
May 3, 202434.1634.1634.1634.1633.64-
May 2, 202434.0234.0234.0234.0233.51-

Related Tickers

6655.HK Huaxin Cement Co., Ltd.
9.130
+0.77%
 
QCG.F Caltagirone SpA
7.16
0.00%
 
CALT.MI Caltagirone SpA
7.40
+1.37%
 
2233.HK West China Cement Limited
1.580
+1.28%
 
INTP.JK PT Indocement Tunggal Prakarsa Tbk
5,250.00
-1.87%
 
TITC.AT Titan Cement International S.A.
40.10
-1.60%
 
SRC.L SigmaRoc plc
96.70
+3.31%
 
SMGR.JK PT Semen Indonesia (Persero) Tbk
2,540.00
-2.68%
 
CPAC Cementos Pacasmayo S.A.A.
5.36
-2.39%
 
TTAM Titan America SA
13.33
-0.30%