BZU.MI
Buzzi Unicem S.p.A.
15:35:23
46.84 €
0.0000 (%0.00)
Previous Close: 47.43
Day Low₺46.84
Day High₺47.6
BZU.MI: Buzzi Unicem S.p.A. Historical Data
1989 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.1559
CLOSE 5.1559
Low
LOW 4.51
High
HIGH 5.9337
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/1989 | 5.1717 | 5.1717 | 5.1717 | 5.1717 |
| 01/09/1989 | 5.18 | 5.18 | 5.18 | 5.18 |
| 01/10/1989 | 5.17 | 5.17 | 5.17 | 5.17 |
| 01/11/1989 | 5.17 | 5.17 | 5.17 | 5.17 |
| 01/12/1989 | 5.16 | 5.16 | 5.16 | 5.16 |
| 01/13/1989 | 5.2 | 5.2 | 5.2 | 5.2 |
| 01/16/1989 | 5.32 | 5.32 | 5.32 | 5.32 |
| 01/17/1989 | 5.36 | 5.36 | 5.36 | 5.36 |
| 01/18/1989 | 5.33 | 5.33 | 5.33 | 5.33 |
| 01/19/1989 | 5.28 | 5.28 | 5.28 | 5.28 |
| 01/20/1989 | 5.28 | 5.28 | 5.28 | 5.28 |
| 01/23/1989 | 5.2 | 5.2 | 5.2 | 5.2 |
| 01/24/1989 | 5.24 | 5.24 | 5.24 | 5.24 |
| 01/25/1989 | 5.24 | 5.24 | 5.24 | 5.24 |
| 01/26/1989 | 5.24 | 5.24 | 5.24 | 5.24 |
| 01/27/1989 | 5.21 | 5.21 | 5.21 | 5.21 |
| 01/30/1989 | 5.08 | 5.08 | 5.08 | 5.08 |
| 01/31/1989 | 4.98 | 4.98 | 4.98 | 4.98 |
| 02/01/1989 | 5.07 | 5.07 | 5.07 | 5.07 |
| 02/02/1989 | 4.98 | 4.98 | 4.98 | 4.98 |
| 02/03/1989 | 4.98 | 4.98 | 4.98 | 4.98 |
| 02/06/1989 | 4.99 | 4.99 | 4.99 | 4.99 |
| 02/07/1989 | 4.97 | 4.97 | 4.97 | 4.97 |
| 02/08/1989 | 4.99 | 4.99 | 4.99 | 4.99 |
| 02/09/1989 | 5.01 | 5.01 | 5.01 | 5.01 |
| 02/10/1989 | 4.97 | 4.97 | 4.97 | 4.97 |
| 02/13/1989 | 4.96 | 4.96 | 4.96 | 4.96 |
| 02/14/1989 | 4.98 | 4.98 | 4.98 | 4.98 |
| 02/15/1989 | 4.98 | 4.98 | 4.98 | 4.98 |
| 02/16/1989 | 5 | 5 | 5 | 5 |
| 02/17/1989 | 4.99 | 4.99 | 4.99 | 4.99 |
| 02/20/1989 | 4.95 | 4.95 | 4.95 | 4.95 |
| 02/21/1989 | 4.97 | 4.97 | 4.97 | 4.97 |
| 02/22/1989 | 4.98 | 4.98 | 4.98 | 4.98 |
| 02/23/1989 | 5.01 | 5.01 | 5.01 | 5.01 |
| 02/24/1989 | 5.02 | 5.02 | 5.02 | 5.02 |
| 02/27/1989 | 4.95 | 4.95 | 4.95 | 4.95 |
| 02/28/1989 | 4.92 | 4.92 | 4.92 | 4.92 |
| 03/01/1989 | 4.94 | 4.94 | 4.94 | 4.94 |
| 03/02/1989 | 4.92 | 4.92 | 4.92 | 4.92 |
| 03/03/1989 | 4.92 | 4.92 | 4.92 | 4.92 |
| 03/06/1989 | 4.88 | 4.88 | 4.88 | 4.88 |
| 03/07/1989 | 4.84 | 4.84 | 4.84 | 4.84 |
| 03/08/1989 | 4.81 | 4.81 | 4.81 | 4.81 |
| 03/09/1989 | 4.76 | 4.76 | 4.76 | 4.76 |
| 03/10/1989 | 4.6 | 4.6 | 4.6 | 4.6 |
| 03/13/1989 | 4.62 | 4.62 | 4.62 | 4.62 |
| 03/14/1989 | 4.73 | 4.73 | 4.73 | 4.73 |
| 03/15/1989 | 4.71 | 4.71 | 4.71 | 4.71 |
| 03/16/1989 | 4.73 | 4.73 | 4.73 | 4.73 |
| 03/17/1989 | 4.75 | 4.75 | 4.75 | 4.75 |
| 03/20/1989 | 4.7 | 4.7 | 4.7 | 4.7 |
| 03/21/1989 | 4.61 | 4.61 | 4.61 | 4.61 |
| 03/22/1989 | 4.62 | 4.62 | 4.62 | 4.62 |
| 03/23/1989 | 4.66 | 4.66 | 4.66 | 4.66 |
| 03/24/1989 | 4.72 | 4.72 | 4.72 | 4.72 |
| 03/27/1989 | 4.7206 | 4.7206 | 4.7206 | 4.7206 |
| 04/25/1989 | 4.8489 | 4.8489 | 4.8489 | 4.8489 |
| 05/01/1989 | 4.8563 | 4.8563 | 4.8563 | 4.8563 |
| 05/02/1989 | 4.89 | 4.89 | 4.89 | 4.89 |
| 05/03/1989 | 4.9 | 4.9 | 4.9 | 4.9 |
| 05/04/1989 | 4.9 | 4.9 | 4.9 | 4.9 |
| 05/05/1989 | 4.83 | 4.83 | 4.83 | 4.83 |
| 05/08/1989 | 4.86 | 4.86 | 4.86 | 4.86 |
| 05/09/1989 | 4.86 | 4.86 | 4.86 | 4.86 |
| 05/10/1989 | 4.74 | 4.74 | 4.74 | 4.74 |
| 05/11/1989 | 4.77 | 4.77 | 4.77 | 4.77 |
| 05/12/1989 | 4.74 | 4.74 | 4.74 | 4.74 |
| 05/15/1989 | 4.75 | 4.75 | 4.75 | 4.75 |
| 05/16/1989 | 4.55 | 4.55 | 4.55 | 4.55 |
| 05/17/1989 | 4.77 | 4.77 | 4.77 | 4.77 |
| 05/18/1989 | 4.77 | 4.77 | 4.77 | 4.77 |
| 05/19/1989 | 4.77 | 4.77 | 4.77 | 4.77 |
| 05/22/1989 | 4.77 | 4.77 | 4.77 | 4.77 |
| 05/23/1989 | 4.77 | 4.77 | 4.77 | 4.77 |
| 05/24/1989 | 4.76 | 4.76 | 4.76 | 4.76 |
| 05/25/1989 | 4.75 | 4.75 | 4.75 | 4.75 |
| 05/26/1989 | 4.65 | 4.65 | 4.65 | 4.65 |
| 05/29/1989 | 4.65 | 4.65 | 4.65 | 4.65 |
| 05/30/1989 | 4.69 | 4.69 | 4.69 | 4.69 |
| 05/31/1989 | 4.64 | 4.64 | 4.64 | 4.64 |
| 06/01/1989 | 4.51 | 4.51 | 4.51 | 4.51 |
| 06/02/1989 | 4.56 | 4.56 | 4.56 | 4.56 |
| 06/05/1989 | 4.65 | 4.65 | 4.65 | 4.65 |
| 06/06/1989 | 4.65 | 4.65 | 4.65 | 4.65 |
| 06/07/1989 | 4.71 | 4.71 | 4.71 | 4.71 |
| 06/08/1989 | 4.72 | 4.72 | 4.72 | 4.72 |
| 06/09/1989 | 4.68 | 4.68 | 4.68 | 4.68 |
| 06/12/1989 | 4.62 | 4.62 | 4.62 | 4.62 |
| 06/13/1989 | 4.74 | 4.74 | 4.74 | 4.74 |
| 06/14/1989 | 4.79 | 4.79 | 4.79 | 4.79 |
| 06/15/1989 | 4.84 | 4.84 | 4.84 | 4.84 |
| 06/16/1989 | 5.07 | 5.07 | 5.07 | 5.07 |
| 06/19/1989 | 5.12 | 5.12 | 5.12 | 5.12 |
| 06/20/1989 | 5.07 | 5.07 | 5.07 | 5.07 |
| 06/21/1989 | 5.05 | 5.05 | 5.05 | 5.05 |
| 06/22/1989 | 5 | 5 | 5 | 5 |
| 06/23/1989 | 5.24 | 5.24 | 5.24 | 5.24 |
| 06/26/1989 | 4.96 | 4.96 | 4.96 | 4.96 |
| 06/27/1989 | 4.94 | 4.94 | 4.94 | 4.94 |
| 06/28/1989 | 4.93 | 4.93 | 4.93 | 4.93 |
| 06/29/1989 | 4.9 | 4.9 | 4.9 | 4.9 |
| 06/30/1989 | 4.89 | 4.89 | 4.89 | 4.89 |
| 07/03/1989 | 4.87 | 4.87 | 4.87 | 4.87 |
| 07/04/1989 | 4.84 | 4.84 | 4.84 | 4.84 |
| 07/05/1989 | 4.74 | 4.74 | 4.74 | 4.74 |
| 07/06/1989 | 4.75 | 4.75 | 4.75 | 4.75 |
| 07/07/1989 | 4.71 | 4.71 | 4.71 | 4.71 |
| 07/10/1989 | 4.79 | 4.79 | 4.79 | 4.79 |
| 07/11/1989 | 4.76 | 4.76 | 4.76 | 4.76 |
| 07/12/1989 | 4.75 | 4.75 | 4.75 | 4.75 |
| 07/13/1989 | 4.75 | 4.75 | 4.75 | 4.75 |
| 07/14/1989 | 4.9 | 4.9 | 4.9 | 4.9 |
| 07/17/1989 | 4.84 | 4.84 | 4.84 | 4.84 |
| 07/18/1989 | 5.01 | 5.01 | 5.01 | 5.01 |
| 07/19/1989 | 4.99 | 4.99 | 4.99 | 4.99 |
| 07/20/1989 | 5.03 | 5.03 | 5.03 | 5.03 |
| 07/21/1989 | 5.06 | 5.06 | 5.06 | 5.06 |
| 07/24/1989 | 4.95 | 4.95 | 4.95 | 4.95 |
| 07/25/1989 | 4.97 | 4.97 | 4.97 | 4.97 |
| 07/26/1989 | 5.07 | 5.07 | 5.07 | 5.07 |
| 07/27/1989 | 5.36 | 5.36 | 5.36 | 5.36 |
| 07/28/1989 | 5.26 | 5.26 | 5.26 | 5.26 |
| 07/31/1989 | 5.26 | 5.26 | 5.26 | 5.26 |
| 08/01/1989 | 5.38 | 5.38 | 5.38 | 5.38 |
| 08/02/1989 | 5.42 | 5.42 | 5.42 | 5.42 |
| 08/03/1989 | 5.48 | 5.48 | 5.48 | 5.48 |
| 08/04/1989 | 5.88 | 5.88 | 5.88 | 5.88 |
| 08/07/1989 | 5.89 | 5.89 | 5.89 | 5.89 |
| 08/08/1989 | 5.91 | 5.91 | 5.91 | 5.91 |
| 08/09/1989 | 5.91 | 5.91 | 5.91 | 5.91 |
| 08/10/1989 | 5.9 | 5.9 | 5.9 | 5.9 |
| 08/11/1989 | 5.91 | 5.91 | 5.91 | 5.91 |
| 08/14/1989 | 5.93 | 5.93 | 5.93 | 5.93 |
| 08/15/1989 | 5.9337 | 5.9337 | 5.9337 | 5.9337 |
| 08/30/1989 | 5.9216 | 5.9216 | 5.9216 | 5.9216 |
| 08/31/1989 | 5.8 | 5.8 | 5.8 | 5.8 |
| 09/01/1989 | 5.81 | 5.81 | 5.81 | 5.81 |
| 09/04/1989 | 5.76 | 5.76 | 5.76 | 5.76 |
| 09/05/1989 | 5.75 | 5.75 | 5.75 | 5.75 |
| 09/06/1989 | 5.71 | 5.71 | 5.71 | 5.71 |
| 09/07/1989 | 5.65 | 5.65 | 5.65 | 5.65 |
| 09/08/1989 | 5.6 | 5.6 | 5.6 | 5.6 |
| 09/11/1989 | 5.65 | 5.65 | 5.65 | 5.65 |
| 09/12/1989 | 5.65 | 5.65 | 5.65 | 5.65 |
| 09/13/1989 | 5.65 | 5.65 | 5.65 | 5.65 |
| 09/14/1989 | 5.64 | 5.64 | 5.64 | 5.64 |
| 09/15/1989 | 5.63 | 5.63 | 5.63 | 5.63 |
| 09/18/1989 | 5.78 | 5.78 | 5.78 | 5.78 |
| 09/19/1989 | 5.8 | 5.8 | 5.8 | 5.8 |
| 09/20/1989 | 5.8 | 5.8 | 5.8 | 5.8 |
| 09/21/1989 | 5.69 | 5.69 | 5.69 | 5.69 |
| 09/22/1989 | 5.62 | 5.62 | 5.62 | 5.62 |
| 09/25/1989 | 5.59 | 5.59 | 5.59 | 5.59 |
| 09/26/1989 | 5.59 | 5.59 | 5.59 | 5.59 |
| 09/27/1989 | 5.53 | 5.53 | 5.53 | 5.53 |
| 09/28/1989 | 5.55 | 5.55 | 5.55 | 5.55 |
| 09/29/1989 | 5.59 | 5.59 | 5.59 | 5.59 |
| 10/02/1989 | 5.6 | 5.6 | 5.6 | 5.6 |
| 10/03/1989 | 5.55 | 5.55 | 5.55 | 5.55 |
| 10/04/1989 | 5.49 | 5.49 | 5.49 | 5.49 |
| 10/05/1989 | 5.45 | 5.45 | 5.45 | 5.45 |
| 10/06/1989 | 5.39 | 5.39 | 5.39 | 5.39 |
| 10/09/1989 | 5.38 | 5.38 | 5.38 | 5.38 |
| 10/10/1989 | 5.45 | 5.45 | 5.45 | 5.45 |
| 10/11/1989 | 5.41 | 5.41 | 5.41 | 5.41 |
| 10/12/1989 | 5.47 | 5.47 | 5.47 | 5.47 |
| 10/13/1989 | 5.54 | 5.54 | 5.54 | 5.54 |
| 10/16/1989 | 5.28 | 5.28 | 5.28 | 5.28 |
| 10/17/1989 | 5.53 | 5.53 | 5.53 | 5.53 |
| 10/18/1989 | 5.49 | 5.49 | 5.49 | 5.49 |
| 10/19/1989 | 5.5 | 5.5 | 5.5 | 5.5 |
| 10/20/1989 | 5.45 | 5.45 | 5.45 | 5.45 |
| 10/23/1989 | 5.45 | 5.45 | 5.45 | 5.45 |
| 10/24/1989 | 5.35 | 5.35 | 5.35 | 5.35 |
| 10/25/1989 | 5.29 | 5.29 | 5.29 | 5.29 |
| 10/26/1989 | 5.25 | 5.25 | 5.25 | 5.25 |
| 10/27/1989 | 5.28 | 5.28 | 5.28 | 5.28 |
| 10/30/1989 | 5.18 | 5.18 | 5.18 | 5.18 |
| 10/31/1989 | 5.24 | 5.24 | 5.24 | 5.24 |
| 11/01/1989 | 5.2382 | 5.2382 | 5.2382 | 5.2382 |
| 11/02/1989 | 5.29 | 5.29 | 5.29 | 5.29 |
| 11/03/1989 | 5.42 | 5.42 | 5.42 | 5.42 |
| 11/06/1989 | 5.41 | 5.41 | 5.41 | 5.41 |
| 11/07/1989 | 5.29 | 5.29 | 5.29 | 5.29 |
| 11/08/1989 | 5.37 | 5.37 | 5.37 | 5.37 |
| 11/09/1989 | 5.37 | 5.37 | 5.37 | 5.37 |
| 11/10/1989 | 5.37 | 5.37 | 5.37 | 5.37 |
| 11/13/1989 | 5.48 | 5.48 | 5.48 | 5.48 |
| 11/14/1989 | 5.48 | 5.48 | 5.48 | 5.48 |
| 11/15/1989 | 5.42 | 5.42 | 5.42 | 5.42 |
| 11/16/1989 | 5.47 | 5.47 | 5.47 | 5.47 |
| 11/17/1989 | 5.46 | 5.46 | 5.46 | 5.46 |
| 11/20/1989 | 5.47 | 5.47 | 5.47 | 5.47 |
| 11/21/1989 | 5.42 | 5.42 | 5.42 | 5.42 |
| 11/22/1989 | 5.41 | 5.41 | 5.41 | 5.41 |
| 11/23/1989 | 5.44 | 5.44 | 5.44 | 5.44 |
| 11/24/1989 | 5.48 | 5.48 | 5.48 | 5.48 |
| 11/27/1989 | 5.43 | 5.43 | 5.43 | 5.43 |
| 11/28/1989 | 5.35 | 5.35 | 5.35 | 5.35 |
| 11/29/1989 | 5.32 | 5.32 | 5.32 | 5.32 |
| 11/30/1989 | 5.28 | 5.28 | 5.28 | 5.28 |
| 12/01/1989 | 5.26 | 5.26 | 5.26 | 5.26 |
| 12/04/1989 | 5.21 | 5.21 | 5.21 | 5.21 |
| 12/05/1989 | 5.2 | 5.2 | 5.2 | 5.2 |
| 12/06/1989 | 5.22 | 5.22 | 5.22 | 5.22 |
| 12/07/1989 | 5.22 | 5.22 | 5.22 | 5.22 |
| 12/08/1989 | 5.2174 | 5.2174 | 5.2174 | 5.2174 |
| 12/25/1989 | 5.4557 | 5.4557 | 5.4557 | 5.4557 |
| 12/26/1989 | 5.4557 | 5.4557 | 5.4557 | 5.4557 |