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
1992 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.4474
CLOSE 3.4474
Low
LOW 2.08
High
HIGH 4.72
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1992 | 4.5192 | 4.5192 | 4.5192 | 4.5192 |
| 01/06/1992 | 4.524 | 4.524 | 4.524 | 4.524 |
| 01/07/1992 | 4.55 | 4.55 | 4.55 | 4.55 |
| 01/08/1992 | 4.53 | 4.53 | 4.53 | 4.53 |
| 01/09/1992 | 4.57 | 4.57 | 4.57 | 4.57 |
| 01/10/1992 | 4.63 | 4.63 | 4.63 | 4.63 |
| 01/13/1992 | 4.65 | 4.65 | 4.65 | 4.65 |
| 01/14/1992 | 4.72 | 4.72 | 4.72 | 4.72 |
| 01/15/1992 | 4.71 | 4.71 | 4.71 | 4.71 |
| 01/16/1992 | 4.69 | 4.69 | 4.69 | 4.69 |
| 01/17/1992 | 4.65 | 4.65 | 4.65 | 4.65 |
| 01/20/1992 | 4.61 | 4.61 | 4.61 | 4.61 |
| 01/21/1992 | 4.48 | 4.48 | 4.48 | 4.48 |
| 01/22/1992 | 4.46 | 4.46 | 4.46 | 4.46 |
| 01/23/1992 | 4.48 | 4.48 | 4.48 | 4.48 |
| 01/24/1992 | 4.48 | 4.48 | 4.48 | 4.48 |
| 01/27/1992 | 4.42 | 4.42 | 4.42 | 4.42 |
| 01/28/1992 | 4.42 | 4.42 | 4.42 | 4.42 |
| 01/29/1992 | 4.43 | 4.43 | 4.43 | 4.43 |
| 01/30/1992 | 4.41 | 4.41 | 4.41 | 4.41 |
| 01/31/1992 | 4.42 | 4.42 | 4.42 | 4.42 |
| 02/03/1992 | 4.44 | 4.44 | 4.44 | 4.44 |
| 02/04/1992 | 4.42 | 4.42 | 4.42 | 4.42 |
| 02/05/1992 | 4.42 | 4.42 | 4.42 | 4.42 |
| 02/06/1992 | 4.32 | 4.32 | 4.32 | 4.32 |
| 02/07/1992 | 4.24 | 4.24 | 4.24 | 4.24 |
| 02/10/1992 | 4.22 | 4.22 | 4.22 | 4.22 |
| 02/11/1992 | 4.21 | 4.21 | 4.21 | 4.21 |
| 02/12/1992 | 4.22 | 4.22 | 4.22 | 4.22 |
| 02/13/1992 | 4.2 | 4.2 | 4.2 | 4.2 |
| 02/14/1992 | 4.22 | 4.22 | 4.22 | 4.22 |
| 02/17/1992 | 4.23 | 4.23 | 4.23 | 4.23 |
| 02/18/1992 | 4.19 | 4.19 | 4.19 | 4.19 |
| 02/19/1992 | 4.22 | 4.22 | 4.22 | 4.22 |
| 02/20/1992 | 4.35 | 4.35 | 4.35 | 4.35 |
| 02/21/1992 | 4.39 | 4.39 | 4.39 | 4.39 |
| 02/24/1992 | 4.35 | 4.35 | 4.35 | 4.35 |
| 02/25/1992 | 4.36 | 4.36 | 4.36 | 4.36 |
| 02/26/1992 | 4.38 | 4.38 | 4.38 | 4.38 |
| 02/27/1992 | 4.37 | 4.37 | 4.37 | 4.37 |
| 02/28/1992 | 4.35 | 4.35 | 4.35 | 4.35 |
| 03/02/1992 | 4.31 | 4.31 | 4.31 | 4.31 |
| 03/03/1992 | 4.33 | 4.33 | 4.33 | 4.33 |
| 03/04/1992 | 4.3 | 4.3 | 4.3 | 4.3 |
| 03/05/1992 | 4.29 | 4.29 | 4.29 | 4.29 |
| 03/06/1992 | 4.25 | 4.25 | 4.25 | 4.25 |
| 03/09/1992 | 4.21 | 4.21 | 4.21 | 4.21 |
| 03/10/1992 | 4.24 | 4.24 | 4.24 | 4.24 |
| 03/11/1992 | 4.25 | 4.25 | 4.25 | 4.25 |
| 03/12/1992 | 4.23 | 4.23 | 4.23 | 4.23 |
| 03/13/1992 | 4.17 | 4.17 | 4.17 | 4.17 |
| 03/16/1992 | 4.15 | 4.15 | 4.15 | 4.15 |
| 03/17/1992 | 4.13 | 4.13 | 4.13 | 4.13 |
| 03/18/1992 | 4.13 | 4.13 | 4.13 | 4.13 |
| 03/19/1992 | 4.15 | 4.15 | 4.15 | 4.15 |
| 03/20/1992 | 4.16 | 4.16 | 4.16 | 4.16 |
| 03/23/1992 | 4.2 | 4.2 | 4.2 | 4.2 |
| 03/24/1992 | 4.17 | 4.17 | 4.17 | 4.17 |
| 03/25/1992 | 4.15 | 4.15 | 4.15 | 4.15 |
| 03/26/1992 | 4.13 | 4.13 | 4.13 | 4.13 |
| 03/27/1992 | 4.17 | 4.17 | 4.17 | 4.17 |
| 03/30/1992 | 4.17 | 4.17 | 4.17 | 4.17 |
| 03/31/1992 | 4.18 | 4.18 | 4.18 | 4.18 |
| 04/01/1992 | 4.2 | 4.2 | 4.2 | 4.2 |
| 04/02/1992 | 4.21 | 4.21 | 4.21 | 4.21 |
| 04/03/1992 | 4.25 | 4.25 | 4.25 | 4.25 |
| 04/06/1992 | 4.22 | 4.22 | 4.22 | 4.22 |
| 04/07/1992 | 4.21 | 4.21 | 4.21 | 4.21 |
| 04/08/1992 | 4.15 | 4.15 | 4.15 | 4.15 |
| 04/09/1992 | 4.18 | 4.18 | 4.18 | 4.18 |
| 04/10/1992 | 4.18 | 4.18 | 4.18 | 4.18 |
| 04/13/1992 | 4.18 | 4.18 | 4.18 | 4.18 |
| 04/14/1992 | 4.19 | 4.19 | 4.19 | 4.19 |
| 04/15/1992 | 4.21 | 4.21 | 4.21 | 4.21 |
| 04/16/1992 | 4.21 | 4.21 | 4.21 | 4.21 |
| 04/17/1992 | 4.24 | 4.24 | 4.24 | 4.24 |
| 04/20/1992 | 4.2409 | 4.2409 | 4.2409 | 4.2409 |
| 05/01/1992 | 4.1539 | 4.1539 | 4.1539 | 4.1539 |
| 05/04/1992 | 4.11 | 4.11 | 4.11 | 4.11 |
| 05/05/1992 | 4.11 | 4.11 | 4.11 | 4.11 |
| 05/06/1992 | 4.2 | 4.2 | 4.2 | 4.2 |
| 05/07/1992 | 4.16 | 4.16 | 4.16 | 4.16 |
| 05/08/1992 | 4.21 | 4.21 | 4.21 | 4.21 |
| 05/11/1992 | 4.09 | 4.09 | 4.09 | 4.09 |
| 05/12/1992 | 4.08 | 4.08 | 4.08 | 4.08 |
| 05/13/1992 | 4.1 | 4.1 | 4.1 | 4.1 |
| 05/14/1992 | 4.1 | 4.1 | 4.1 | 4.1 |
| 05/15/1992 | 4.08 | 4.08 | 4.08 | 4.08 |
| 05/18/1992 | 4.11 | 4.11 | 4.11 | 4.11 |
| 05/19/1992 | 4.11 | 4.11 | 4.11 | 4.11 |
| 05/20/1992 | 4.13 | 4.13 | 4.13 | 4.13 |
| 05/21/1992 | 4.09 | 4.09 | 4.09 | 4.09 |
| 05/22/1992 | 4.14 | 4.14 | 4.14 | 4.14 |
| 05/25/1992 | 4.18 | 4.18 | 4.18 | 4.18 |
| 05/26/1992 | 4.2 | 4.2 | 4.2 | 4.2 |
| 05/27/1992 | 4.2 | 4.2 | 4.2 | 4.2 |
| 05/28/1992 | 4.2 | 4.2 | 4.2 | 4.2 |
| 05/29/1992 | 4.2 | 4.2 | 4.2 | 4.2 |
| 06/01/1992 | 4.19 | 4.19 | 4.19 | 4.19 |
| 06/02/1992 | 4.19 | 4.19 | 4.19 | 4.19 |
| 06/03/1992 | 4.19 | 4.19 | 4.19 | 4.19 |
| 06/04/1992 | 4.2 | 4.2 | 4.2 | 4.2 |
| 06/05/1992 | 4.18 | 4.18 | 4.18 | 4.18 |
| 06/08/1992 | 4.13 | 4.13 | 4.13 | 4.13 |
| 06/09/1992 | 4.13 | 4.13 | 4.13 | 4.13 |
| 06/10/1992 | 4.15 | 4.15 | 4.15 | 4.15 |
| 06/11/1992 | 4.15 | 4.15 | 4.15 | 4.15 |
| 06/12/1992 | 3.98 | 3.98 | 3.98 | 3.98 |
| 06/15/1992 | 3.88 | 3.88 | 3.88 | 3.88 |
| 06/16/1992 | 3.74 | 3.74 | 3.74 | 3.74 |
| 06/17/1992 | 3.91 | 3.91 | 3.91 | 3.91 |
| 06/18/1992 | 3.83 | 3.83 | 3.83 | 3.83 |
| 06/19/1992 | 3.79 | 3.79 | 3.79 | 3.79 |
| 06/22/1992 | 3.78 | 3.78 | 3.78 | 3.78 |
| 06/23/1992 | 3.74 | 3.74 | 3.74 | 3.74 |
| 06/24/1992 | 3.7 | 3.7 | 3.7 | 3.7 |
| 06/25/1992 | 3.65 | 3.65 | 3.65 | 3.65 |
| 06/26/1992 | 3.57 | 3.57 | 3.57 | 3.57 |
| 06/29/1992 | 3.49 | 3.49 | 3.49 | 3.49 |
| 06/30/1992 | 3.48 | 3.48 | 3.48 | 3.48 |
| 07/01/1992 | 3.44 | 3.44 | 3.44 | 3.44 |
| 07/02/1992 | 3.34 | 3.34 | 3.34 | 3.34 |
| 07/03/1992 | 3.21 | 3.21 | 3.21 | 3.21 |
| 07/06/1992 | 3.16 | 3.16 | 3.16 | 3.16 |
| 07/07/1992 | 3.04 | 3.04 | 3.04 | 3.04 |
| 07/08/1992 | 2.96 | 2.96 | 2.96 | 2.96 |
| 07/09/1992 | 2.96 | 2.96 | 2.96 | 2.96 |
| 07/10/1992 | 2.96 | 2.96 | 2.96 | 2.96 |
| 07/13/1992 | 3.09 | 3.09 | 3.09 | 3.09 |
| 07/14/1992 | 3.1 | 3.1 | 3.1 | 3.1 |
| 07/15/1992 | 3.08 | 3.08 | 3.08 | 3.08 |
| 07/16/1992 | 3 | 3 | 3 | 3 |
| 07/17/1992 | 2.74 | 2.74 | 2.74 | 2.74 |
| 07/20/1992 | 2.61 | 2.61 | 2.61 | 2.61 |
| 07/21/1992 | 2.65 | 2.65 | 2.65 | 2.65 |
| 07/22/1992 | 2.61 | 2.61 | 2.61 | 2.61 |
| 07/23/1992 | 2.59 | 2.59 | 2.59 | 2.59 |
| 07/24/1992 | 2.57 | 2.57 | 2.57 | 2.57 |
| 07/27/1992 | 2.54 | 2.54 | 2.54 | 2.54 |
| 07/28/1992 | 2.54 | 2.54 | 2.54 | 2.54 |
| 07/29/1992 | 2.57 | 2.57 | 2.57 | 2.57 |
| 07/30/1992 | 2.54 | 2.54 | 2.54 | 2.54 |
| 07/31/1992 | 2.6 | 2.6 | 2.6 | 2.6 |
| 08/03/1992 | 2.74 | 2.74 | 2.74 | 2.74 |
| 08/04/1992 | 2.83 | 2.83 | 2.83 | 2.83 |
| 08/05/1992 | 2.78 | 2.78 | 2.78 | 2.78 |
| 08/06/1992 | 2.78 | 2.78 | 2.78 | 2.78 |
| 08/07/1992 | 2.79 | 2.79 | 2.79 | 2.79 |
| 08/10/1992 | 2.72 | 2.72 | 2.72 | 2.72 |
| 08/11/1992 | 2.67 | 2.67 | 2.67 | 2.67 |
| 08/12/1992 | 2.66 | 2.66 | 2.66 | 2.66 |
| 08/13/1992 | 2.65 | 2.65 | 2.65 | 2.65 |
| 08/14/1992 | 2.59 | 2.59 | 2.59 | 2.59 |
| 08/17/1992 | 2.59 | 2.59 | 2.59 | 2.59 |
| 08/18/1992 | 2.62 | 2.62 | 2.62 | 2.62 |
| 08/19/1992 | 2.71 | 2.71 | 2.71 | 2.71 |
| 08/20/1992 | 2.78 | 2.78 | 2.78 | 2.78 |
| 08/21/1992 | 2.96 | 2.96 | 2.96 | 2.96 |
| 08/24/1992 | 2.87 | 2.87 | 2.87 | 2.87 |
| 08/25/1992 | 2.82 | 2.82 | 2.82 | 2.82 |
| 08/26/1992 | 2.74 | 2.74 | 2.74 | 2.74 |
| 08/27/1992 | 2.74 | 2.74 | 2.74 | 2.74 |
| 08/28/1992 | 2.78 | 2.78 | 2.78 | 2.78 |
| 08/31/1992 | 2.72 | 2.72 | 2.72 | 2.72 |
| 09/01/1992 | 2.65 | 2.65 | 2.65 | 2.65 |
| 09/02/1992 | 2.59 | 2.59 | 2.59 | 2.59 |
| 09/03/1992 | 2.53 | 2.53 | 2.53 | 2.53 |
| 09/04/1992 | 2.47 | 2.47 | 2.47 | 2.47 |
| 09/07/1992 | 2.44 | 2.44 | 2.44 | 2.44 |
| 09/08/1992 | 2.45 | 2.45 | 2.45 | 2.45 |
| 09/09/1992 | 2.44 | 2.44 | 2.44 | 2.44 |
| 09/10/1992 | 2.43 | 2.43 | 2.43 | 2.43 |
| 09/11/1992 | 2.41 | 2.41 | 2.41 | 2.41 |
| 09/14/1992 | 2.52 | 2.52 | 2.52 | 2.52 |
| 09/15/1992 | 2.31 | 2.31 | 2.31 | 2.31 |
| 09/16/1992 | 2.18 | 2.18 | 2.18 | 2.18 |
| 09/17/1992 | 2.19 | 2.19 | 2.19 | 2.19 |
| 09/18/1992 | 2.2 | 2.2 | 2.2 | 2.2 |
| 09/21/1992 | 2.22 | 2.22 | 2.22 | 2.22 |
| 09/22/1992 | 2.13 | 2.13 | 2.13 | 2.13 |
| 09/23/1992 | 2.11 | 2.11 | 2.11 | 2.11 |
| 09/24/1992 | 2.08 | 2.08 | 2.08 | 2.08 |
| 09/25/1992 | 2.08 | 2.08 | 2.08 | 2.08 |
| 09/28/1992 | 2.08 | 2.08 | 2.08 | 2.08 |
| 09/29/1992 | 2.08 | 2.08 | 2.08 | 2.08 |
| 09/30/1992 | 2.08 | 2.08 | 2.08 | 2.08 |
| 10/01/1992 | 2.13 | 2.13 | 2.13 | 2.13 |
| 10/02/1992 | 2.17 | 2.17 | 2.17 | 2.17 |
| 10/05/1992 | 2.13 | 2.13 | 2.13 | 2.13 |
| 10/06/1992 | 2.12 | 2.12 | 2.12 | 2.12 |
| 10/07/1992 | 2.13 | 2.13 | 2.13 | 2.13 |
| 10/08/1992 | 2.19 | 2.19 | 2.19 | 2.19 |
| 10/09/1992 | 2.48 | 2.48 | 2.48 | 2.48 |
| 10/12/1992 | 2.49 | 2.49 | 2.49 | 2.49 |
| 10/13/1992 | 2.48 | 2.48 | 2.48 | 2.48 |
| 10/14/1992 | 2.49 | 2.49 | 2.49 | 2.49 |
| 10/15/1992 | 2.52 | 2.52 | 2.52 | 2.52 |
| 10/16/1992 | 2.54 | 2.54 | 2.54 | 2.54 |
| 10/19/1992 | 2.56 | 2.56 | 2.56 | 2.56 |
| 10/20/1992 | 2.6 | 2.6 | 2.6 | 2.6 |
| 10/21/1992 | 2.72 | 2.72 | 2.72 | 2.72 |
| 10/22/1992 | 2.72 | 2.72 | 2.72 | 2.72 |
| 10/23/1992 | 2.74 | 2.74 | 2.74 | 2.74 |
| 10/26/1992 | 2.75 | 2.75 | 2.75 | 2.75 |
| 10/27/1992 | 2.79 | 2.79 | 2.79 | 2.79 |
| 10/28/1992 | 2.82 | 2.82 | 2.82 | 2.82 |
| 10/29/1992 | 2.83 | 2.83 | 2.83 | 2.83 |
| 10/30/1992 | 2.86 | 2.86 | 2.86 | 2.86 |
| 11/02/1992 | 2.87 | 2.87 | 2.87 | 2.87 |
| 11/03/1992 | 2.85 | 2.85 | 2.85 | 2.85 |
| 11/04/1992 | 2.65 | 2.65 | 2.65 | 2.65 |
| 11/05/1992 | 2.61 | 2.61 | 2.61 | 2.61 |
| 11/06/1992 | 2.48 | 2.48 | 2.48 | 2.48 |
| 11/09/1992 | 2.61 | 2.61 | 2.61 | 2.61 |
| 11/10/1992 | 2.61 | 2.61 | 2.61 | 2.61 |
| 11/11/1992 | 2.6 | 2.6 | 2.6 | 2.6 |
| 11/12/1992 | 2.61 | 2.61 | 2.61 | 2.61 |
| 11/13/1992 | 2.76 | 2.76 | 2.76 | 2.76 |
| 11/16/1992 | 2.92 | 2.92 | 2.92 | 2.92 |
| 11/17/1992 | 3.15 | 3.15 | 3.15 | 3.15 |
| 11/18/1992 | 3.25 | 3.25 | 3.25 | 3.25 |
| 11/19/1992 | 3.17 | 3.17 | 3.17 | 3.17 |
| 11/20/1992 | 3.14 | 3.14 | 3.14 | 3.14 |
| 11/23/1992 | 3.12 | 3.12 | 3.12 | 3.12 |
| 11/24/1992 | 3.04 | 3.04 | 3.04 | 3.04 |
| 11/25/1992 | 2.99 | 2.99 | 2.99 | 2.99 |
| 11/26/1992 | 2.95 | 2.95 | 2.95 | 2.95 |
| 11/27/1992 | 2.95 | 2.95 | 2.95 | 2.95 |
| 11/30/1992 | 2.91 | 2.91 | 2.91 | 2.91 |
| 12/01/1992 | 2.91 | 2.91 | 2.91 | 2.91 |
| 12/02/1992 | 2.73 | 2.73 | 2.73 | 2.73 |
| 12/03/1992 | 2.75 | 2.75 | 2.75 | 2.75 |
| 12/04/1992 | 2.72 | 2.72 | 2.72 | 2.72 |
| 12/07/1992 | 2.72 | 2.72 | 2.72 | 2.72 |
| 12/08/1992 | 2.7229 | 2.7229 | 2.7229 | 2.7229 |
| 12/24/1992 | 2.5376 | 2.5376 | 2.5376 | 2.5376 |
| 12/25/1992 | 2.5376 | 2.5376 | 2.5376 | 2.5376 |