Buzzi Unicem Spa (PK) (BZZUF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -0.918318028033 | 41.38 | 41.38 | 41 | 361 | 41.12016644 | CS |
| 4 | 2.25 | 5.8064516129 | 38.75 | 41.38 | 38.75 | 977 | 40.86191851 | CS |
| 12 | -1.41 | -3.32468757369 | 42.41 | 42.41 | 36.251 | 670 | 40.07169342 | CS |
| 26 | 2.114 | 5.43640384714 | 38.886 | 42.6872 | 36.251 | 549 | 40.12440109 | CS |
| 52 | 8.36 | 25.612745098 | 32.64 | 43.7675 | 32.64 | 839 | 41.33673171 | CS |
| 156 | 18.79 | 84.601530842 | 22.21 | 43.7675 | 13.81 | 1116 | 26.8080701 | CS |
| 260 | 20.22 | 97.3051010587 | 20.78 | 43.7675 | 13.81 | 1473 | 25.16633775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738966800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738880400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738794000 | 41 | -0.38 | -0.92 | 41 | 41 | 41 | 493 |
| 1738708140 | 41.38 | 0 | 0.00 | 41.38 | 41.38 | 41.38 | 0 |
| 1738621740 | 41.38 | 1.19 | 2.96 | 41.38 | 41.38 | 41.38 | 228 |
| 1738362480 | 40.19 | 0 | 0.00 | 40.19 | 40.19 | 40.19 | 0 |
| 1738276080 | 40.19 | 0 | 0.00 | 40.19 | 40.19 | 40.19 | 0 |
| 1738189680 | 40.19 | 0 | 0.00 | 40.19 | 40.19 | 40.19 | 0 |
| 1738103280 | 40.19 | -0.95 | -2.31 | 40.19 | 40.19 | 40.19 | 1163 |
| 1738016820 | 41.14 | 2.39 | 6.17 | 41.15 | 41.15 | 41.14 | 2900 |
| 1737757680 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 0 |
| 1737671280 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 0 |
| 1737584880 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 0 |
| 1737498480 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 0 |
| 1737152880 | 38.75 | 0.75 | 1.97 | 38.75 | 38.75 | 38.75 | 100 |
| 1737066120 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1736979720 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1736893320 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1736806920 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1736547720 | 38 | -0.02 | -0.05 | 38 | 38 | 38 | 100 |
| 1736375100 | 38.02 | 0 | 0.00 | 38.02 | 38.02 | 38.02 | 0 |
| 1736288700 | 38.02 | 0 | 0.00 | 38.02 | 38.02 | 38.02 | 0 |
| 1736202300 | 38.02 | 0 | 0.00 | 38.02 | 38.02 | 38.02 | 0 |
| 1735943100 | 38.02 | 0 | 0.00 | 38.02 | 38.02 | 38.02 | 0 |
| 1735856700 | 38.02 | 1.77 | 4.88 | 38.02 | 38.02 | 38.02 | 244 |
| 1735683600 | 36.251 | 0 | 0.00 | 36.251 | 36.251 | 36.251 | 0 |
| 1735597200 | 36.251 | 0 | 0.00 | 36.251 | 36.251 | 36.251 | 0 |
| 1735338000 | 36.251 | 0 | 0.00 | 36.251 | 36.251 | 36.251 | 0 |
| 1735251600 | 36.251 | 0 | 0.00 | 36.251 | 36.251 | 36.251 | 0 |
| 1735078800 | 36.251 | 0 | 0.00 | 36.251 | 36.251 | 36.251 | 0 |
| 1734992400 | 36.251 | -3.03 | -7.72 | 36.251 | 36.251 | 36.251 | 929 |
| 1734733560 | 39.282 | 0 | 0.00 | 39.282 | 39.282 | 39.282 | 0 |
| 1734647160 | 39.282 | 0 | 0.00 | 39.282 | 39.282 | 39.282 | 0 |
| 1734560760 | 39.282 | 0 | 0.00 | 39.282 | 39.282 | 39.282 | 0 |
| 1734474360 | 39.282 | -3.13 | -7.38 | 39.282 | 39.282 | 39.282 | 281 |
| 1734387600 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1734128400 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1734042000 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1733955600 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1733869200 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1733782800 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1733523600 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1733437200 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1733350800 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1733264400 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1733178000 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1732918800 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1732746000 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1732659600 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1732573200 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1732314000 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1732227600 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1732141200 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1732054800 | 42.41 | -0.28 | -0.65 | 42.41 | 42.41 | 42.41 | 265 |
| 1731968760 | 42.6872 | 0 | 0.00 | 42.6872 | 42.6872 | 42.6872 | 0 |
| 1731709560 | 42.6872 | 0 | 0.00 | 42.6872 | 42.6872 | 42.6872 | 0 |
| 1731623160 | 42.6872 | 0 | 0.00 | 42.6872 | 42.6872 | 42.6872 | 0 |
| 1731536760 | 42.6872 | 1.7 | 4.14 | 42.6872 | 42.6872 | 42.6872 | 142 |
| 1731421800 | 40.99 | 0 | 0.00 | 40.99 | 40.99 | 40.99 | 0 |
| 1731335400 | 40.99 | 0 | 0.00 | 40.99 | 40.99 | 40.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
