BZU.MI
Buzzi Unicem S.p.A.
13:10:32
47.48 €
0.0000 (%0.00)
Previous Close: 47.43
Day Low₺46.95
Day High₺47.6
BZU.MI: Buzzi Unicem S.p.A. Historical Data
1990 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.4208
CLOSE 5.4208
Low
LOW 4.2191
High
HIGH 6.94
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1990 | 5.4866 | 5.4866 | 5.4866 | 5.4866 |
| 01/02/1990 | 5.48 | 5.48 | 5.48 | 5.48 |
| 01/03/1990 | 5.51 | 5.51 | 5.51 | 5.51 |
| 01/04/1990 | 5.69 | 5.69 | 5.69 | 5.69 |
| 01/05/1990 | 5.69 | 5.69 | 5.69 | 5.69 |
| 01/08/1990 | 5.76 | 5.76 | 5.76 | 5.76 |
| 01/09/1990 | 5.75 | 5.75 | 5.75 | 5.75 |
| 01/10/1990 | 5.8 | 5.8 | 5.8 | 5.8 |
| 01/11/1990 | 5.87 | 5.87 | 5.87 | 5.87 |
| 01/12/1990 | 5.87 | 5.87 | 5.87 | 5.87 |
| 01/15/1990 | 5.89 | 5.89 | 5.89 | 5.89 |
| 01/16/1990 | 5.9 | 5.9 | 5.9 | 5.9 |
| 01/17/1990 | 5.65 | 5.65 | 5.65 | 5.65 |
| 01/18/1990 | 5.76 | 5.76 | 5.76 | 5.76 |
| 01/19/1990 | 5.79 | 5.79 | 5.79 | 5.79 |
| 01/22/1990 | 5.75 | 5.75 | 5.75 | 5.75 |
| 01/23/1990 | 5.7 | 5.7 | 5.7 | 5.7 |
| 01/24/1990 | 5.69 | 5.69 | 5.69 | 5.69 |
| 01/25/1990 | 5.59 | 5.59 | 5.59 | 5.59 |
| 01/26/1990 | 5.53 | 5.53 | 5.53 | 5.53 |
| 01/29/1990 | 5.51 | 5.51 | 5.51 | 5.51 |
| 01/30/1990 | 5.43 | 5.43 | 5.43 | 5.43 |
| 01/31/1990 | 5.38 | 5.38 | 5.38 | 5.38 |
| 02/01/1990 | 5.38 | 5.38 | 5.38 | 5.38 |
| 02/02/1990 | 5.34 | 5.34 | 5.34 | 5.34 |
| 02/05/1990 | 5.49 | 5.49 | 5.49 | 5.49 |
| 02/06/1990 | 5.52 | 5.52 | 5.52 | 5.52 |
| 02/07/1990 | 5.54 | 5.54 | 5.54 | 5.54 |
| 02/08/1990 | 5.54 | 5.54 | 5.54 | 5.54 |
| 02/09/1990 | 5.54 | 5.54 | 5.54 | 5.54 |
| 02/12/1990 | 5.38 | 5.38 | 5.38 | 5.38 |
| 02/13/1990 | 5.42 | 5.42 | 5.42 | 5.42 |
| 02/14/1990 | 5.48 | 5.48 | 5.48 | 5.48 |
| 02/15/1990 | 5.4 | 5.4 | 5.4 | 5.4 |
| 02/16/1990 | 5.54 | 5.54 | 5.54 | 5.54 |
| 02/19/1990 | 5.55 | 5.55 | 5.55 | 5.55 |
| 02/20/1990 | 5.48 | 5.48 | 5.48 | 5.48 |
| 02/21/1990 | 5.48 | 5.48 | 5.48 | 5.48 |
| 02/22/1990 | 5.4 | 5.4 | 5.4 | 5.4 |
| 02/23/1990 | 5.38 | 5.38 | 5.38 | 5.38 |
| 02/26/1990 | 5.18 | 5.18 | 5.18 | 5.18 |
| 02/27/1990 | 5.07 | 5.07 | 5.07 | 5.07 |
| 02/28/1990 | 5.13 | 5.13 | 5.13 | 5.13 |
| 03/01/1990 | 5.13 | 5.13 | 5.13 | 5.13 |
| 03/02/1990 | 5.2 | 5.2 | 5.2 | 5.2 |
| 03/05/1990 | 5.21 | 5.21 | 5.21 | 5.21 |
| 03/06/1990 | 5.13 | 5.13 | 5.13 | 5.13 |
| 03/07/1990 | 5.21 | 5.21 | 5.21 | 5.21 |
| 03/08/1990 | 5.23 | 5.23 | 5.23 | 5.23 |
| 03/09/1990 | 5.23 | 5.23 | 5.23 | 5.23 |
| 03/12/1990 | 5.17 | 5.17 | 5.17 | 5.17 |
| 03/13/1990 | 5.16 | 5.16 | 5.16 | 5.16 |
| 03/14/1990 | 5.13 | 5.13 | 5.13 | 5.13 |
| 03/15/1990 | 5.17 | 5.17 | 5.17 | 5.17 |
| 03/16/1990 | 5.18 | 5.18 | 5.18 | 5.18 |
| 03/19/1990 | 5.18 | 5.18 | 5.18 | 5.18 |
| 03/20/1990 | 5.2 | 5.2 | 5.2 | 5.2 |
| 03/21/1990 | 5.22 | 5.22 | 5.22 | 5.22 |
| 03/22/1990 | 5.24 | 5.24 | 5.24 | 5.24 |
| 03/23/1990 | 5.2 | 5.2 | 5.2 | 5.2 |
| 03/26/1990 | 5.17 | 5.17 | 5.17 | 5.17 |
| 03/27/1990 | 5.08 | 5.08 | 5.08 | 5.08 |
| 03/28/1990 | 5.09 | 5.09 | 5.09 | 5.09 |
| 03/29/1990 | 5.04 | 5.04 | 5.04 | 5.04 |
| 03/30/1990 | 5.13 | 5.13 | 5.13 | 5.13 |
| 04/02/1990 | 5.17 | 5.17 | 5.17 | 5.17 |
| 04/03/1990 | 5.15 | 5.15 | 5.15 | 5.15 |
| 04/04/1990 | 5.16 | 5.16 | 5.16 | 5.16 |
| 04/05/1990 | 5.16 | 5.16 | 5.16 | 5.16 |
| 04/06/1990 | 5.19 | 5.19 | 5.19 | 5.19 |
| 04/09/1990 | 5.2 | 5.2 | 5.2 | 5.2 |
| 04/10/1990 | 5.32 | 5.32 | 5.32 | 5.32 |
| 04/11/1990 | 5.38 | 5.38 | 5.38 | 5.38 |
| 04/12/1990 | 5.53 | 5.53 | 5.53 | 5.53 |
| 04/13/1990 | 5.59 | 5.59 | 5.59 | 5.59 |
| 04/16/1990 | 5.5945 | 5.5945 | 5.5945 | 5.5945 |
| 04/25/1990 | 5.3831 | 5.3831 | 5.3831 | 5.3831 |
| 04/27/1990 | 5.3935 | 5.3935 | 5.3935 | 5.3935 |
| 05/01/1990 | 5.3831 | 5.3831 | 5.3831 | 5.3831 |
| 05/02/1990 | 5.39 | 5.39 | 5.39 | 5.39 |
| 05/03/1990 | 5.43 | 5.43 | 5.43 | 5.43 |
| 05/04/1990 | 5.49 | 5.49 | 5.49 | 5.49 |
| 05/07/1990 | 5.58 | 5.58 | 5.58 | 5.58 |
| 05/08/1990 | 5.59 | 5.59 | 5.59 | 5.59 |
| 05/09/1990 | 5.59 | 5.59 | 5.59 | 5.59 |
| 05/10/1990 | 5.61 | 5.61 | 5.61 | 5.61 |
| 05/11/1990 | 5.57 | 5.57 | 5.57 | 5.57 |
| 05/14/1990 | 5.61 | 5.61 | 5.61 | 5.61 |
| 05/15/1990 | 5.67 | 5.67 | 5.67 | 5.67 |
| 05/16/1990 | 5.7 | 5.7 | 5.7 | 5.7 |
| 05/17/1990 | 5.9 | 5.9 | 5.9 | 5.9 |
| 05/18/1990 | 5.9 | 5.9 | 5.9 | 5.9 |
| 05/21/1990 | 5.95 | 5.95 | 5.95 | 5.95 |
| 05/22/1990 | 6.01 | 6.01 | 6.01 | 6.01 |
| 05/23/1990 | 5.94 | 5.94 | 5.94 | 5.94 |
| 05/24/1990 | 5.92 | 5.92 | 5.92 | 5.92 |
| 05/25/1990 | 5.9 | 5.9 | 5.9 | 5.9 |
| 05/28/1990 | 5.88 | 5.88 | 5.88 | 5.88 |
| 05/29/1990 | 5.95 | 5.95 | 5.95 | 5.95 |
| 05/30/1990 | 6 | 6 | 6 | 6 |
| 05/31/1990 | 6 | 6 | 6 | 6 |
| 06/01/1990 | 5.82 | 5.82 | 5.82 | 5.82 |
| 06/04/1990 | 5.9 | 5.9 | 5.9 | 5.9 |
| 06/05/1990 | 5.93 | 5.93 | 5.93 | 5.93 |
| 06/06/1990 | 5.9 | 5.9 | 5.9 | 5.9 |
| 06/07/1990 | 5.91 | 5.91 | 5.91 | 5.91 |
| 06/08/1990 | 6 | 6 | 6 | 6 |
| 06/11/1990 | 6.11 | 6.11 | 6.11 | 6.11 |
| 06/12/1990 | 6.38 | 6.38 | 6.38 | 6.38 |
| 06/13/1990 | 6.37 | 6.37 | 6.37 | 6.37 |
| 06/14/1990 | 6.41 | 6.41 | 6.41 | 6.41 |
| 06/15/1990 | 6.42 | 6.42 | 6.42 | 6.42 |
| 06/18/1990 | 6.37 | 6.37 | 6.37 | 6.37 |
| 06/19/1990 | 6.4 | 6.4 | 6.4 | 6.4 |
| 06/20/1990 | 6.42 | 6.42 | 6.42 | 6.42 |
| 06/21/1990 | 6.39 | 6.39 | 6.39 | 6.39 |
| 06/22/1990 | 6.22 | 6.22 | 6.22 | 6.22 |
| 06/25/1990 | 6.22 | 6.22 | 6.22 | 6.22 |
| 06/26/1990 | 6.43 | 6.43 | 6.43 | 6.43 |
| 06/27/1990 | 6.34 | 6.34 | 6.34 | 6.34 |
| 06/28/1990 | 6.42 | 6.42 | 6.42 | 6.42 |
| 06/29/1990 | 6.48 | 6.48 | 6.48 | 6.48 |
| 07/02/1990 | 6.41 | 6.41 | 6.41 | 6.41 |
| 07/03/1990 | 6.38 | 6.38 | 6.38 | 6.38 |
| 07/04/1990 | 6.29 | 6.29 | 6.29 | 6.29 |
| 07/05/1990 | 6.34 | 6.34 | 6.34 | 6.34 |
| 07/06/1990 | 6.28 | 6.28 | 6.28 | 6.28 |
| 07/09/1990 | 6.35 | 6.35 | 6.35 | 6.35 |
| 07/10/1990 | 6.21 | 6.21 | 6.21 | 6.21 |
| 07/11/1990 | 6.17 | 6.17 | 6.17 | 6.17 |
| 07/12/1990 | 6.21 | 6.21 | 6.21 | 6.21 |
| 07/13/1990 | 6.26 | 6.26 | 6.26 | 6.26 |
| 07/16/1990 | 6.47 | 6.47 | 6.47 | 6.47 |
| 07/17/1990 | 6.52 | 6.52 | 6.52 | 6.52 |
| 07/18/1990 | 6.94 | 6.94 | 6.94 | 6.94 |
| 07/19/1990 | 6.89 | 6.89 | 6.89 | 6.89 |
| 07/20/1990 | 6.89 | 6.89 | 6.89 | 6.89 |
| 07/23/1990 | 6.81 | 6.81 | 6.81 | 6.81 |
| 07/24/1990 | 6.63 | 6.63 | 6.63 | 6.63 |
| 07/25/1990 | 6.47 | 6.47 | 6.47 | 6.47 |
| 07/26/1990 | 6.4 | 6.4 | 6.4 | 6.4 |
| 07/27/1990 | 6.53 | 6.53 | 6.53 | 6.53 |
| 07/30/1990 | 6.55 | 6.55 | 6.55 | 6.55 |
| 07/31/1990 | 6.6 | 6.6 | 6.6 | 6.6 |
| 08/01/1990 | 6.5 | 6.5 | 6.5 | 6.5 |
| 08/02/1990 | 6.4 | 6.4 | 6.4 | 6.4 |
| 08/03/1990 | 6.21 | 6.21 | 6.21 | 6.21 |
| 08/06/1990 | 5.8 | 5.8 | 5.8 | 5.8 |
| 08/07/1990 | 5.69 | 5.69 | 5.69 | 5.69 |
| 08/08/1990 | 5.76 | 5.76 | 5.76 | 5.76 |
| 08/09/1990 | 5.48 | 5.48 | 5.48 | 5.48 |
| 08/10/1990 | 5.4 | 5.4 | 5.4 | 5.4 |
| 08/13/1990 | 5.37 | 5.37 | 5.37 | 5.37 |
| 08/14/1990 | 5.28 | 5.28 | 5.28 | 5.28 |
| 08/15/1990 | 5.2796 | 5.2796 | 5.2796 | 5.2796 |
| 08/16/1990 | 5.24 | 5.24 | 5.24 | 5.24 |
| 08/17/1990 | 4.98 | 4.98 | 4.98 | 4.98 |
| 08/20/1990 | 4.73 | 4.73 | 4.73 | 4.73 |
| 08/21/1990 | 4.59 | 4.59 | 4.59 | 4.59 |
| 08/22/1990 | 4.57 | 4.57 | 4.57 | 4.57 |
| 08/23/1990 | 4.52 | 4.52 | 4.52 | 4.52 |
| 08/24/1990 | 4.44 | 4.44 | 4.44 | 4.44 |
| 08/27/1990 | 4.52 | 4.52 | 4.52 | 4.52 |
| 08/28/1990 | 4.73 | 4.73 | 4.73 | 4.73 |
| 08/29/1990 | 4.76 | 4.76 | 4.76 | 4.76 |
| 08/30/1990 | 4.89 | 4.89 | 4.89 | 4.89 |
| 08/31/1990 | 4.78 | 4.78 | 4.78 | 4.78 |
| 09/03/1990 | 4.68 | 4.68 | 4.68 | 4.68 |
| 09/04/1990 | 4.44 | 4.44 | 4.44 | 4.44 |
| 09/05/1990 | 4.48 | 4.48 | 4.48 | 4.48 |
| 09/06/1990 | 4.45 | 4.45 | 4.45 | 4.45 |
| 09/07/1990 | 4.5 | 4.5 | 4.5 | 4.5 |
| 09/10/1990 | 4.48 | 4.48 | 4.48 | 4.48 |
| 09/11/1990 | 4.53 | 4.53 | 4.53 | 4.53 |
| 09/12/1990 | 4.61 | 4.61 | 4.61 | 4.61 |
| 09/13/1990 | 4.65 | 4.65 | 4.65 | 4.65 |
| 09/14/1990 | 4.7 | 4.7 | 4.7 | 4.7 |
| 09/17/1990 | 4.63 | 4.63 | 4.63 | 4.63 |
| 09/18/1990 | 4.61 | 4.61 | 4.61 | 4.61 |
| 09/19/1990 | 4.55 | 4.55 | 4.55 | 4.55 |
| 09/20/1990 | 4.5 | 4.5 | 4.5 | 4.5 |
| 09/21/1990 | 4.39 | 4.39 | 4.39 | 4.39 |
| 09/24/1990 | 4.39 | 4.39 | 4.39 | 4.39 |
| 09/25/1990 | 4.35 | 4.35 | 4.35 | 4.35 |
| 09/26/1990 | 4.38 | 4.38 | 4.38 | 4.38 |
| 09/27/1990 | 4.4 | 4.4 | 4.4 | 4.4 |
| 09/28/1990 | 4.44 | 4.44 | 4.44 | 4.44 |
| 10/01/1990 | 4.41 | 4.41 | 4.41 | 4.41 |
| 10/02/1990 | 4.52 | 4.52 | 4.52 | 4.52 |
| 10/03/1990 | 4.55 | 4.55 | 4.55 | 4.55 |
| 10/04/1990 | 4.57 | 4.57 | 4.57 | 4.57 |
| 10/05/1990 | 4.55 | 4.55 | 4.55 | 4.55 |
| 10/08/1990 | 4.57 | 4.57 | 4.57 | 4.57 |
| 10/09/1990 | 4.52 | 4.52 | 4.52 | 4.52 |
| 10/10/1990 | 4.49 | 4.49 | 4.49 | 4.49 |
| 10/11/1990 | 4.44 | 4.44 | 4.44 | 4.44 |
| 10/12/1990 | 4.38 | 4.38 | 4.38 | 4.38 |
| 10/15/1990 | 4.4 | 4.4 | 4.4 | 4.4 |
| 10/16/1990 | 4.37 | 4.37 | 4.37 | 4.37 |
| 10/17/1990 | 4.31 | 4.31 | 4.31 | 4.31 |
| 10/18/1990 | 4.3061 | 4.3061 | 4.3061 | 4.3061 |
| 11/01/1990 | 4.3931 | 4.3931 | 4.3931 | 4.3931 |
| 11/16/1990 | 4.2191 | 4.2191 | 4.2191 | 4.2191 |
| 11/19/1990 | 4.2191 | 4.2191 | 4.2191 | 4.2191 |
| 11/20/1990 | 4.2191 | 4.2191 | 4.2191 | 4.2191 |
| 11/21/1990 | 4.2191 | 4.2191 | 4.2191 | 4.2191 |
| 12/14/1990 | 4.4975 | 4.4975 | 4.4975 | 4.4975 |
| 12/24/1990 | 4.3627 | 4.3627 | 4.3627 | 4.3627 |
| 12/25/1990 | 4.3627 | 4.3627 | 4.3627 | 4.3627 |
| 12/26/1990 | 4.3627 | 4.3627 | 4.3627 | 4.3627 |