Buzzi SpA (BZU)
Exportar para Excel
| 23/10/2026 |
653.600 |
0,87%
|
38,97
|
38,94
|
40,02
|
39,33
|
| 22/10/2026 |
314.050 |
-1,57%
|
39,27
|
38,67
|
39,37
|
38,99
|
| 21/10/2026 |
628.350 |
1,15%
|
39,12
|
38,41
|
39,69
|
39,61
|
| 20/10/2026 |
715.620 |
2,19%
|
38,31
|
37,99
|
39,48
|
39,16
|
| 19/10/2026 |
665.660 |
1,35%
|
37,99
|
37,63
|
38,51
|
38,32
|
| 16/10/2026 |
647.400 |
3,11%
|
36,81
|
36,70
|
38,09
|
37,81
|
| 15/10/2026 |
693.370 |
1,02%
|
36,09
|
36,05
|
37,04
|
36,67
|
| 14/10/2026 |
670.400 |
-0,95%
|
36,62
|
36,24
|
37,21
|
36,30
|
| 13/10/2026 |
695.400 |
-0,92%
|
36,88
|
36,44
|
37,32
|
36,65
|
| 12/10/2026 |
691.240 |
0,24%
|
36,94
|
36,64
|
37,25
|
36,99
|
| 09/10/2026 |
707.040 |
2,44%
|
36,18
|
36,09
|
37,14
|
36,90
|
| 08/10/2026 |
782.600 |
-2,65%
|
36,82
|
35,81
|
36,82
|
36,02
|
| 07/10/2026 |
756.600 |
-1,15%
|
37,37
|
36,95
|
37,72
|
37,00
|
| 06/10/2026 |
707.460 |
-0,35%
|
37,56
|
37,40
|
38,22
|
37,43
|
| 05/10/2026 |
772.200 |
-0,98%
|
37,70
|
37,37
|
38,23
|
37,56
|
| 02/10/2026 |
698.620 |
1,99%
|
37,25
|
37,22
|
38,25
|
37,93
|
| 01/10/2026 |
739.480 |
-0,19%
|
37,32
|
36,83
|
38,15
|
37,19
|
| 30/09/2026 |
705.120 |
-0,59%
|
37,61
|
37,23
|
38,05
|
37,26
|
| 29/09/2026 |
723.320 |
-0,27%
|
37,44
|
37,17
|
37,82
|
37,48
|
| 28/09/2026 |
748.020 |
0,67%
|
37,10
|
37,04
|
37,79
|
37,58
|
| 25/09/2026 |
733.340 |
1,44%
|
36,94
|
36,89
|
37,52
|
37,33
|
| 24/09/2026 |
800.310 |
-0,24%
|
36,77
|
36,55
|
37,27
|
36,80
|
| 23/09/2026 |
797.920 |
-1,55%
|
37,45
|
36,45
|
37,65
|
36,89
|
| 22/09/2026 |
786.000 |
0,00%
|
36,77
|
36,05
|
37,71
|
37,47
|
| 21/09/2026 |
764.920 |
0,78%
|
37,44
|
37,20
|
37,53
|
37,47
|
| 18/09/2026 |
726.080 |
-1,80%
|
37,87
|
37,08
|
38,48
|
37,18
|
| 17/09/2026 |
680.700 |
-1,10%
|
38,49
|
37,73
|
38,63
|
37,86
|
| 16/09/2026 |
647.520 |
0,82%
|
38,04
|
37,73
|
38,52
|
38,28
|
| 15/09/2026 |
715.000 |
0,77%
|
37,61
|
37,32
|
38,24
|
37,97
|
| 14/09/2026 |
752.320 |
-2,66%
|
38,41
|
37,29
|
38,65
|
37,68
|
| 11/09/2026 |
575.400 |
0,68%
|
38,71
|
38,45
|
39,29
|
38,71
|
| 10/09/2026 |
670.000 |
-3,03%
|
39,74
|
38,41
|
39,79
|
38,45
|
| 09/09/2026 |
527.350 |
-0,68%
|
39,90
|
39,31
|
40,49
|
39,65
|
| 08/09/2026 |
512.400 |
-1,72%
|
40,32
|
39,91
|
40,50
|
39,92
|
| 07/09/2026 |
549.600 |
0,02%
|
40,53
|
40,43
|
41,01
|
40,62
|
| 04/09/2026 |
621.150 |
1,65%
|
39,98
|
39,94
|
41,12
|
40,61
|
| 03/09/2026 |
574.300 |
1,86%
|
39,19
|
39,19
|
40,67
|
39,95
|
| 02/09/2026 |
614.780 |
-2,15%
|
40,08
|
39,14
|
40,27
|
39,22
|
| 01/09/2026 |
624.280 |
-2,17%
|
40,92
|
39,82
|
40,95
|
40,08
|
| 31/08/2026 |
616.060 |
-1,54%
|
41,62
|
40,82
|
41,83
|
40,97
|
| 28/08/2026 |
587.180 |
1,59%
|
40,98
|
40,98
|
42,09
|
41,61
|
| 27/08/2026 |
654.600 |
-1,73%
|
41,89
|
40,60
|
41,89
|
40,96
|
| 26/08/2026 |
641.220 |
3,04%
|
40,46
|
40,45
|
41,90
|
41,68
|
| 25/08/2026 |
624.200 |
2,12%
|
39,71
|
39,65
|
40,75
|
40,45
|
| 24/08/2026 |
640.200 |
-0,03%
|
39,54
|
39,52
|
40,30
|
39,61
|
| 21/08/2026 |
616.400 |
1,07%
|
39,30
|
39,30
|
40,17
|
39,62
|
| 20/08/2026 |
648.400 |
0,23%
|
39,13
|
39,13
|
39,60
|
39,20
|
| 19/08/2026 |
650.200 |
-0,20%
|
39,13
|
39,08
|
39,79
|
39,11
|
| 18/08/2026 |
626.300 |
-3,21%
|
40,34
|
39,06
|
40,40
|
39,19
|
| 17/08/2026 |
577.200 |
-1,24%
|
41,06
|
40,36
|
41,09
|
40,49
|
| 14/08/2026 |
618.000 |
0,64%
|
40,75
|
40,64
|
41,18
|
41,00
|
| 13/08/2026 |
574.800 |
-1,09%
|
41,31
|
40,64
|
41,41
|
40,74
|
| 12/08/2026 |
19.200 |
%
|
41,14
|
41,14
|
41,19
|
41,19
|
