Buzzi Spa (BZU) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Mar 2025	47,90	-2,20	-4,39%	49,26	49,58	47,44	699.551
26 Mar 2025	50,10	-1,10	-2,15%	51,65	51,75	50,05	380.971
25 Mar 2025	51,20	-0,40	-0,78%	51,35	51,45	50,60	356.077
24 Mar 2025	51,60	0,65	1,28%	51,95	52,05	50,90	367.616
21 Mar 2025	50,95	-1,10	-2,11%	51,65	52,25	50,70	1.081.222
20 Mar 2025	52,05	-1,75	-3,25%	53,30	53,55	51,35	607.854
19 Mar 2025	53,80	0,00	0,00%	53,35	54,45	53,35	725.691
18 Mar 2025	53,80	0,45	0,84%	53,80	54,25	53,25	537.084
17 Mar 2025	53,35	-0,10	-0,19%	54,00	54,00	52,60	619.990
14 Mar 2025	53,45	3,40	6,79%	50,25	53,65	49,96	1.172.658
13 Mar 2025	50,05	-1,15	-2,25%	50,45	50,90	49,52	646.392
12 Mar 2025	51,20	3,00	6,22%	49,96	51,40	48,80	932.426
11 Mar 2025	48,20	-0,26	-0,54%	48,48	50,05	47,82	764.533
10 Mar 2025	48,46	-3,34	-6,45%	51,60	52,05	47,92	1.132.359
07 Mar 2025	51,80	-0,85	-1,61%	52,80	52,90	51,05	1.082.700
06 Mar 2025	52,65	3,33	6,75%	50,70	53,05	50,30	1.702.599
05 Mar 2025	49,32	6,98	16,49%	44,48	49,34	44,24	1.798.485
04 Mar 2025	42,34	-2,04	-4,60%	44,04	44,10	41,98	424.309
03 Mar 2025	44,38	0,78	1,79%	43,94	44,84	43,26	538.223
28 Feb 2025	43,60	0,16	0,37%	43,30	44,08	43,16	487.143
27 Feb 2025	43,44	-0,82	-1,85%	43,90	44,20	43,22	260.740
26 Feb 2025	44,26	1,08	2,50%	43,74	44,76	43,62	397.792
25 Feb 2025	43,18	0,70	1,65%	41,86	43,88	41,78	423.024
24 Feb 2025	42,48	-0,96	-2,21%	43,36	43,54	42,30	391.122
21 Feb 2025	43,44	-0,20	-0,46%	44,10	44,20	43,28	496.437
20 Feb 2025	43,64	-0,54	-1,22%	44,68	44,80	43,34	450.802
19 Feb 2025	44,18	-1,86	-4,04%	46,30	46,32	44,08	566.851
18 Feb 2025	46,04	0,52	1,14%	45,40	46,38	45,34	483.574
17 Feb 2025	45,52	-0,16	-0,35%	45,84	46,10	45,26	593.039
14 Feb 2025	45,68	1,02	2,28%	44,56	45,72	44,54	459.007
13 Feb 2025	44,66	0,76	1,73%	45,00	45,50	43,96	516.641
12 Feb 2025	43,90	-0,02	-0,05%	43,88	44,38	43,40	575.909
11 Feb 2025	43,92	-0,38	-0,86%	44,42	44,42	43,36	557.319
10 Feb 2025	44,30	0,90	2,07%	43,60	44,46	43,60	495.208
07 Feb 2025	43,40	1,40	3,33%	42,62	44,32	41,86	1.039.952
06 Feb 2025	42,00	2,76	7,03%	39,30	42,26	39,30	844.990
05 Feb 2025	39,24	-0,06	-0,15%	39,16	39,38	38,88	253.373
04 Feb 2025	39,30	0,16	0,41%	39,22	39,38	38,82	297.654
03 Feb 2025	39,14	-0,56	-1,41%	38,66	39,62	37,92	310.037
31 Gen 2025	39,70	0,36	0,92%	39,54	39,72	39,24	227.083
30 Gen 2025	39,34	0,24	0,61%	39,36	39,90	39,18	305.928
29 Gen 2025	39,10	0,04	0,10%	39,14	39,46	38,74	244.668
28 Gen 2025	39,06	-0,02	-0,05%	38,90	39,10	38,46	296.342
27 Gen 2025	39,08	-0,46	-1,16%	39,34	39,52	38,78	317.824
24 Gen 2025	39,54	0,28	0,71%	39,40	39,68	38,92	415.189
23 Gen 2025	39,26	0,06	0,15%	39,48	39,48	38,56	374.377
22 Gen 2025	39,20	0,16	0,41%	39,00	39,34	38,68	495.858
21 Gen 2025	39,04	0,68	1,77%	38,26	39,20	37,52	768.290
20 Gen 2025	38,36	0,24	0,63%	38,28	38,50	37,88	359.361
17 Gen 2025	38,12	1,58	4,32%	36,70	38,16	36,70	700.152
16 Gen 2025	36,54	-0,16	-0,44%	36,80	37,04	36,32	411.454
15 Gen 2025	36,70	0,96	2,69%	36,06	36,78	36,04	381.307
14 Gen 2025	35,74	-0,18	-0,50%	36,14	36,24	35,34	425.282
13 Gen 2025	35,92	-0,30	-0,83%	36,18	36,18	35,68	228.763
10 Gen 2025	36,22	-0,68	-1,84%	36,72	36,84	35,80	405.462
09 Gen 2025	36,90	0,38	1,04%	36,76	36,94	36,22	371.657
08 Gen 2025	36,52	0,56	1,56%	35,86	36,64	35,78	471.537
07 Gen 2025	35,96	-0,48	-1,32%	36,66	36,66	35,70	429.664
06 Gen 2025	36,44	0,88	2,47%	35,80	36,44	35,52	447.161
03 Gen 2025	35,56	-0,38	-1,06%	35,70	35,96	35,52	253.295
02 Gen 2025	35,94	0,42	1,18%	35,64	36,00	35,50	320.303
30 Dic 2024	35,52	-0,40	-1,11%	35,74	35,84	35,42	275.879