Buzzi Spa Historical Data - BZU | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Buzzi Spa (BZU)
Buzzi Spa (BZU) Historical

Buzzi Spa (BZU)

41.64

0.14

(0.34%)

Closed 22 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.12	0.28901734104	41.52	42.44	40.56	383574	41.48931305	DE
4	6.74	19.3123209169	34.9	42.44	34.62	325881	39.4131853	DE
12	6.58	18.767826583	35.06	42.44	33.58	240623	37.14419199	DE
26	1.98	4.99243570348	39.66	42.44	31.6	260562	36.96857463	DE
52	14.8	55.1415797317	26.84	42.44	26.3	265882	34.78339293	DE
156	21.755	109.404073422	19.885	42.44	14.08	378723	22.94790807	DE
260	18.64	81.0434782609	23	42.44	12.945	497106	21.50321935	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732121700	41.44	0.6	1.47	41.78	42.12	41.42	429698
1732035300	40.84	-0.8	-1.92	41.76	41.76	40.56	454001
1731948900	41.64	-0.08	-0.19	41.38	41.78	40.92	355735
1731689700	41.72	-0.3	-0.71	41.54	41.96	41.1	325546
1731603300	42.02	0.62	1.50	41.52	42.44	41.4	352891
1731516900	41.4	0.42	1.02	41	41.6	40.98	339321
1731430500	40.98	-0.7	-1.68	41.44	41.86	40.84	473422
1731344100	41.68	1.68	4.20	40.68	41.9	40.66	499283
1731084900	40	-0.04	-0.10	40	40.2	39.58	233504
1730998500	40.04	0.94	2.40	39.6	40.6	39.2	422805
1730912100	39.1	1.9	5.11	39.2	40.36	38.68	620039
1730825700	37.2	1.72	4.85	35.16	37.2	34.88	328846
1730739300	35.48	-0.7	-1.93	35.82	36.18	35.4	238182
1730480100	36.18	0.18	0.50	36.06	36.2	35.88	89655
1730393700	36	-0.38	-1.04	36.44	36.58	35.86	184574
1730307300	36.38	0.06	0.17	36.34	36.68	35.72	162840
1730220900	36.32	0.12	0.33	36.42	36.56	36.02	208578
1730134500	36.2	0.74	2.09	35.5	36.34	35.5	303628
1729871700	35.46	0.44	1.26	34.62	36.18	34.62	310922
1729785300	35.02	0.28	0.81	34.9	35.2	34.86	184151
1729698900	34.74	-0.32	-0.91	34.82	35.12	34.72	161313
1729612500	35.06	0.32	0.92	34.54	35.18	34.54	222816
1729526100	34.74	-0.36	-1.03	35	35.12	34.58	181157
1729266900	35.1	-0.36	-1.02	35.3	35.6	35.02	238645
1729180500	35.46	0.38	1.08	34.88	35.64	34.88	158691
1729094100	35.08	-0.2	-0.57	35.1	35.28	34.76	206149
1729007700	35.28	-0.4	-1.12	35.9	35.9	35.14	174509
1728921300	35.68	-0.08	-0.22	35.6	35.72	35.48	116446
1728662100	35.76	0.16	0.45	35.52	35.8	35.46	140528
1728575700	35.6	-0.02	-0.06	35.64	35.82	35.36	108401
1728489300	35.62	0.26	0.74	35.46	35.62	35.14	80820
1728402900	35.36	-0.2	-0.56	35.66	35.66	34.94	114050
1728316500	35.56	-0.38	-1.06	35.84	35.84	34.78	174755
1728057300	35.94	1.02	2.92	34.64	35.96	34.62	233376
1727970900	34.92	-0.42	-1.19	35.2	35.28	34.66	256692
1727884500	35.34	-0.02	-0.06	36.12	36.16	35.22	185679
1727798100	35.36	-0.66	-1.83	35.8	36.06	35.28	137909
1727711700	36.02	-0.44	-1.21	36.16	36.3	35.82	189814
1727452500	36.46	-0.22	-0.60	36.26	36.94	36.04	264195
1727366100	36.68	0.52	1.44	36.68	37.14	36.54	203059
1727279700	36.16	0.12	0.33	36	36.22	35.6	115949
1727193300	36.04	-0.38	-1.04	36.36	36.82	36	136480
1727106900	36.42	0.56	1.56	35.74	36.64	35.56	198679
1726847700	35.86	-0.28	-0.77	36	36.14	35.64	389210
1726761300	36.14	1.12	3.20	35.48	36.36	35.48	271144
1726674900	35.02	-0.16	-0.45	34.96	35.2	34.78	264145
1726588500	35.18	0.46	1.32	34.86	35.44	34.7	131931
1726502100	34.72	-0.12	-0.34	34.28	34.94	34.28	118692
1726242900	34.84	0.5	1.46	34.12	34.84	34.12	167427
1726156500	34.34	0.68	2.02	33.66	34.34	33.66	204642
1726070100	33.66	-0.98	-2.83	34.52	34.86	33.58	279810
1725983700	34.64	-0.16	-0.46	34.68	35.04	34.14	205277
1725897300	34.8	0.5	1.46	34.56	35.1	34.54	250216
1725638100	34.3	-0.16	-0.46	34.26	34.72	33.86	284422
1725551700	34.46	-0.42	-1.20	34.76	35.1	34.46	200447
1725465300	34.88	-0.22	-0.63	34.66	35.02	34.56	199689
1725378900	35.1	-0.42	-1.18	35.76	35.96	34.82	184395
1725292500	35.52	0.36	1.02	35.3	35.6	34.98	181568
1725033300	35.16	-0.12	-0.34	35.46	35.5	35.16	407597
1724946900	35.28	0.24	0.68	35.06	35.32	35.06	179029
1724860500	35.04	0.02	0.06	35.04	35.1	34.64	218747
1724774100	35.02	0.04	0.11	34.84	35.14	34.82	121815
1724687700	34.98	-0.4	-1.13	35.48	35.48	34.8	101465
1724428500	35.38	0.84	2.43	34.66	35.38	34.64	199233
1724342100	34.54	0.52	1.53	34.32	34.72	34.04	453812
1724255700	34.02	-0.48	-1.39	34.16	34.58	33.92	363252

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions