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
1995 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.0456
CLOSE 5.0476
Low
LOW 4.1833
High
HIGH 6.1355
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/1995 | 4.4527 | 4.4527 | 4.4527 | 4.4527 |
| 01/09/1995 | 4.44 | 4.44 | 4.44 | 4.44 |
| 01/10/1995 | 4.42 | 4.44 | 4.39 | 4.42 |
| 01/11/1995 | 4.48 | 4.57 | 4.45 | 4.48 |
| 01/12/1995 | 4.44 | 4.44 | 4.44 | 4.44 |
| 01/13/1995 | 4.61 | 4.67 | 4.36 | 4.61 |
| 01/16/1995 | 4.77 | 4.87 | 4.61 | 4.77 |
| 01/17/1995 | 4.8 | 4.87 | 4.78 | 4.8 |
| 01/18/1995 | 4.61 | 4.78 | 4.37 | 4.61 |
| 01/19/1995 | 4.73 | 4.83 | 4.68 | 4.73 |
| 01/20/1995 | 4.96 | 5.22 | 4.85 | 4.96 |
| 01/23/1995 | 4.95 | 5.05 | 4.78 | 4.95 |
| 01/24/1995 | 4.88 | 4.91 | 4.83 | 4.88 |
| 01/25/1995 | 4.95 | 4.96 | 4.92 | 4.95 |
| 01/26/1995 | 4.95 | 5 | 4.87 | 4.95 |
| 01/27/1995 | 4.95 | 4.97 | 4.94 | 4.95 |
| 01/30/1995 | 4.98 | 4.98 | 4.96 | 4.98 |
| 01/31/1995 | 5.01 | 5.09 | 4.88 | 5.01 |
| 02/01/1995 | 5.09 | 5.17 | 5.07 | 5.09 |
| 02/02/1995 | 5.14 | 5.15 | 5.13 | 5.14 |
| 02/03/1995 | 5.14 | 5.2 | 5.13 | 5.14 |
| 02/06/1995 | 5.27 | 5.34 | 5.19 | 5.27 |
| 02/07/1995 | 5.26 | 5.28 | 5.22 | 5.26 |
| 02/08/1995 | 5.26 | 5.26 | 5.26 | 5.26 |
| 02/09/1995 | 5.19 | 5.22 | 5.18 | 5.19 |
| 02/10/1995 | 5.12 | 5.15 | 4.72 | 5.12 |
| 02/13/1995 | 5.01 | 5.07 | 4.87 | 5.01 |
| 02/14/1995 | 5 | 5 | 5 | 5 |
| 02/15/1995 | 5 | 5 | 5 | 5 |
| 02/16/1995 | 5.0021 | 5.0021 | 5.0021 | 5.0021 |
| 02/17/1995 | 5.0021 | 5.0021 | 5.0021 | 5.0021 |
| 02/27/1995 | 4.6932 | 4.6932 | 4.6932 | 4.6932 |
| 03/28/1995 | 4.3931 | 4.3931 | 4.3931 | 4.3931 |
| 04/17/1995 | 4.4497 | 4.4497 | 4.4497 | 4.4497 |
| 04/25/1995 | 4.5975 | 4.5975 | 4.5975 | 4.5975 |
| 05/01/1995 | 4.8498 | 4.8498 | 4.8498 | 4.8498 |
| 05/02/1995 | 4.78 | 4.78 | 4.56 | 4.78 |
| 05/03/1995 | 4.7 | 4.7 | 4.57 | 4.7 |
| 05/04/1995 | 4.71 | 4.74 | 4.61 | 4.71 |
| 05/05/1995 | 4.7 | 4.78 | 4.7 | 4.7 |
| 05/08/1995 | 4.65 | 4.73 | 4.65 | 4.65 |
| 05/09/1995 | 4.63 | 4.7 | 4.61 | 4.63 |
| 05/10/1995 | 4.69 | 4.69 | 4.57 | 4.69 |
| 05/11/1995 | 4.85 | 4.85 | 4.66 | 4.85 |
| 05/12/1995 | 4.78 | 5.02 | 4.7 | 4.78 |
| 05/15/1995 | 4.89 | 4.89 | 4.78 | 4.89 |
| 05/16/1995 | 4.86 | 4.89 | 4.83 | 4.86 |
| 05/17/1995 | 4.87 | 4.87 | 4.83 | 4.87 |
| 05/18/1995 | 4.65 | 4.95 | 4.65 | 4.65 |
| 05/19/1995 | 4.47 | 4.65 | 4.44 | 4.47 |
| 05/22/1995 | 4.53 | 4.54 | 4.47 | 4.53 |
| 05/23/1995 | 4.36 | 4.36 | 4.36 | 4.36 |
| 05/24/1995 | 4.44 | 4.45 | 4.39 | 4.44 |
| 05/25/1995 | 4.42 | 4.46 | 4.42 | 4.42 |
| 05/26/1995 | 4.47 | 4.47 | 4.43 | 4.47 |
| 05/29/1995 | 4.42 | 4.54 | 4.4 | 4.42 |
| 05/30/1995 | 4.56 | 4.6 | 4.42 | 4.56 |
| 05/31/1995 | 4.8 | 4.84 | 4.65 | 4.8 |
| 06/01/1995 | 4.85 | 4.97 | 4.83 | 4.85 |
| 06/02/1995 | 4.92 | 4.92 | 4.8 | 4.92 |
| 06/05/1995 | 4.85 | 4.96 | 4.73 | 4.85 |
| 06/06/1995 | 5 | 5 | 4.85 | 5 |
| 06/07/1995 | 4.99 | 5.04 | 4.92 | 4.99 |
| 06/08/1995 | 4.97 | 4.98 | 4.89 | 4.97 |
| 06/09/1995 | 4.98 | 5.01 | 4.98 | 4.98 |
| 06/12/1995 | 4.96 | 5.04 | 4.91 | 4.96 |
| 06/13/1995 | 4.96 | 4.96 | 4.78 | 4.96 |
| 06/14/1995 | 4.88 | 4.91 | 4.81 | 4.88 |
| 06/15/1995 | 4.89 | 4.91 | 4.85 | 4.89 |
| 06/16/1995 | 4.85 | 4.85 | 4.8 | 4.85 |
| 06/19/1995 | 4.88 | 4.88 | 4.84 | 4.88 |
| 06/20/1995 | 4.95 | 4.96 | 4.95 | 4.95 |
| 06/21/1995 | 5.06 | 5.11 | 4.99 | 5.06 |
| 06/22/1995 | 5.25 | 5.25 | 5.09 | 5.25 |
| 06/23/1995 | 5.27 | 5.27 | 5.19 | 5.27 |
| 06/26/1995 | 5.22 | 5.3 | 5.22 | 5.22 |
| 06/27/1995 | 5.23 | 5.24 | 5.19 | 5.23 |
| 06/28/1995 | 5.16 | 5.24 | 5.11 | 5.16 |
| 06/29/1995 | 5.1 | 5.11 | 5.01 | 5.1 |
| 06/30/1995 | 5.04 | 5.07 | 5.04 | 5.04 |
| 07/03/1995 | 4.93 | 5.02 | 4.93 | 4.93 |
| 07/04/1995 | 5.01 | 5.01 | 4.83 | 5.01 |
| 07/05/1995 | 5.16 | 5.16 | 5.02 | 5.16 |
| 07/06/1995 | 5.19 | 5.19 | 5.02 | 5.19 |
| 07/07/1995 | 5.14 | 5.2 | 5.11 | 5.14 |
| 07/10/1995 | 5.16 | 5.19 | 5.06 | 5.16 |
| 07/11/1995 | 5.11 | 5.14 | 5.07 | 5.11 |
| 07/12/1995 | 5.16 | 5.16 | 5.16 | 5.16 |
| 07/13/1995 | 5.01 | 5.16 | 5.01 | 5.01 |
| 07/14/1995 | 4.98 | 5.01 | 4.98 | 4.98 |
| 07/17/1995 | 4.98 | 5.01 | 4.98 | 4.98 |
| 07/18/1995 | 4.97 | 4.98 | 4.97 | 4.97 |
| 07/19/1995 | 5 | 5 | 4.97 | 5 |
| 07/20/1995 | 4.99 | 5 | 4.93 | 4.99 |
| 07/21/1995 | 5.16 | 5.16 | 5.16 | 5.16 |
| 07/24/1995 | 5.22 | 5.22 | 5.16 | 5.22 |
| 07/25/1995 | 5.27 | 5.29 | 5.24 | 5.27 |
| 07/26/1995 | 5.32 | 5.32 | 5.24 | 5.32 |
| 07/27/1995 | 5.27 | 5.34 | 5.19 | 5.27 |
| 07/28/1995 | 5.27 | 5.34 | 5.19 | 5.27 |
| 07/31/1995 | 5.27 | 5.34 | 5.19 | 5.27 |
| 08/01/1995 | 5.2679 | 5.2679 | 5.2679 | 5.2679 |
| 08/02/1995 | 5.3815 | 5.3918 | 5.3195 | 5.3815 |
| 08/03/1995 | 5.4228 | 5.4228 | 5.3712 | 5.4228 |
| 08/04/1995 | 5.4744 | 5.5261 | 5.4486 | 5.4744 |
| 08/07/1995 | 5.5106 | 5.5338 | 5.4744 | 5.5106 |
| 08/08/1995 | 5.4667 | 5.5338 | 5.4667 | 5.4667 |
| 08/09/1995 | 5.5467 | 5.5777 | 5.4667 | 5.5467 |
| 08/10/1995 | 5.8876 | 5.8876 | 5.8876 | 5.8876 |
| 08/11/1995 | 5.9393 | 6.04 | 5.8515 | 5.9393 |
| 08/14/1995 | 5.9393 | 5.9393 | 5.9393 | 5.9393 |
| 08/15/1995 | 5.9393 | 5.9393 | 5.9393 | 5.9393 |
| 08/16/1995 | 6.0684 | 6.0942 | 5.9909 | 6.0684 |
| 08/17/1995 | 6.058 | 6.1045 | 6.0167 | 6.058 |
| 08/18/1995 | 6.0942 | 6.0942 | 6.0425 | 6.0942 |
| 08/21/1995 | 6.1355 | 6.1355 | 6.058 | 6.1355 |
| 08/22/1995 | 5.9186 | 6.1174 | 5.9186 | 5.9186 |
| 08/23/1995 | 5.7456 | 5.836 | 5.7456 | 5.7456 |
| 08/24/1995 | 5.7456 | 5.7456 | 5.7456 | 5.7456 |
| 08/25/1995 | 5.7378 | 5.7585 | 5.681 | 5.7378 |
| 08/28/1995 | 5.632 | 5.7068 | 5.5777 | 5.632 |
| 08/29/1995 | 5.6707 | 5.7275 | 5.6294 | 5.6707 |
| 08/30/1995 | 5.6759 | 5.6914 | 5.6294 | 5.6759 |
| 08/31/1995 | 5.681 | 5.681 | 5.6604 | 5.681 |
| 09/01/1995 | 5.6965 | 5.7043 | 5.65 | 5.6965 |
| 09/04/1995 | 5.6294 | 5.6294 | 5.6294 | 5.6294 |
| 09/05/1995 | 5.6552 | 5.6655 | 5.6036 | 5.6552 |
| 09/06/1995 | 5.6655 | 5.7275 | 5.6552 | 5.6655 |
| 09/07/1995 | 5.681 | 5.7043 | 5.6552 | 5.681 |
| 09/08/1995 | 5.681 | 5.7249 | 5.6036 | 5.681 |
| 09/11/1995 | 5.6552 | 5.6759 | 5.6087 | 5.6552 |
| 09/12/1995 | 5.6087 | 5.65 | 5.5829 | 5.6087 |
| 09/13/1995 | 5.681 | 5.681 | 5.3712 | 5.681 |
| 09/14/1995 | 5.6294 | 5.681 | 5.6036 | 5.6294 |
| 09/15/1995 | 5.6552 | 5.6552 | 5.5777 | 5.6552 |
| 09/18/1995 | 5.6552 | 5.6707 | 5.6165 | 5.6552 |
| 09/19/1995 | 5.6294 | 5.6294 | 5.5777 | 5.6294 |
| 09/20/1995 | 5.4848 | 5.6294 | 5.4744 | 5.4848 |
| 09/21/1995 | 5.5261 | 5.5261 | 5.4744 | 5.5261 |
| 09/22/1995 | 5.3195 | 5.5261 | 5.3195 | 5.3195 |
| 09/25/1995 | 5.1129 | 5.3453 | 5.1129 | 5.1129 |
| 09/26/1995 | 5.3763 | 5.3866 | 5.3686 | 5.3763 |
| 09/27/1995 | 5.3453 | 5.4228 | 5.2679 | 5.3453 |
| 09/28/1995 | 5.3195 | 5.3453 | 5.2937 | 5.3195 |
| 09/29/1995 | 5.3712 | 5.3712 | 5.2782 | 5.3712 |
| 10/02/1995 | 5.4228 | 5.4486 | 5.2937 | 5.2937 |
| 10/03/1995 | 5.1672 | 5.2162 | 4.803 | 5.2162 |
| 10/04/1995 | 5.1646 | 5.2007 | 5.1129 | 5.1646 |
| 10/05/1995 | 5.2162 | 5.2162 | 5.1129 | 5.2162 |
| 10/06/1995 | 5.1129 | 5.1646 | 5.1129 | 5.1646 |
| 10/09/1995 | 5.0664 | 5.0664 | 5.0071 | 5.0303 |
| 10/10/1995 | 5.0096 | 5.0871 | 4.958 | 4.958 |
| 10/11/1995 | 4.958 | 4.958 | 4.9322 | 4.9477 |
| 10/12/1995 | 4.9735 | 5.1129 | 4.9735 | 5.0355 |
| 10/13/1995 | 5.0819 | 5.0819 | 4.9477 | 4.9477 |
| 10/16/1995 | 5.0819 | 5.1129 | 4.9477 | 5.1129 |
| 10/17/1995 | 5.0871 | 5.3712 | 5.0871 | 5.3712 |
| 10/18/1995 | 5.1646 | 5.2162 | 5.1646 | 5.2162 |
| 10/19/1995 | 5.1646 | 5.2162 | 5.1646 | 5.1646 |
| 10/20/1995 | 5.069 | 5.242 | 5.069 | 5.1129 |
| 10/23/1995 | 4.9632 | 5.1129 | 4.9632 | 5.1129 |
| 10/24/1995 | 5.1129 | 5.2162 | 5.1129 | 5.1646 |
| 10/25/1995 | 5.1646 | 5.2679 | 5.1646 | 5.1904 |
| 10/26/1995 | 5.1646 | 5.2162 | 5.1646 | 5.1646 |
| 10/27/1995 | 5.1646 | 5.2679 | 5.1542 | 5.1542 |
| 10/30/1995 | 5.1646 | 5.2162 | 5.1387 | 5.1387 |
| 10/31/1995 | 5.0871 | 5.1646 | 5.0871 | 5.1646 |
| 11/01/1995 | 5.0871 | 5.1646 | 5.0871 | 5.1646 |
| 11/02/1995 | 5.1284 | 5.1646 | 5.1129 | 5.1646 |
| 11/03/1995 | 5.1594 | 5.1594 | 5.1594 | 5.1594 |
| 11/06/1995 | 5.1284 | 5.5881 | 4.958 | 5.0613 |
| 11/07/1995 | 5.0613 | 5.0613 | 5.0613 | 5.0613 |
| 11/08/1995 | 5.0096 | 5.1387 | 5.0096 | 5.1387 |
| 11/16/1995 | 4.9063 | 5.1129 | 4.9063 | 5.0096 |
| 11/17/1995 | 5.0458 | 5.0458 | 4.9967 | 5.0096 |
| 11/20/1995 | 5.0096 | 5.0613 | 5.0096 | 5.0355 |
| 11/21/1995 | 5.0406 | 5.1646 | 5.0406 | 5.1646 |
| 11/22/1995 | 5.1387 | 5.1387 | 5.0871 | 5.1129 |
| 11/23/1995 | 5.0355 | 5.0355 | 4.958 | 4.958 |
| 11/24/1995 | 4.9322 | 4.9322 | 4.8805 | 4.8805 |
| 11/27/1995 | 4.8805 | 4.8805 | 4.7514 | 4.7514 |
| 11/29/1995 | 4.5965 | 4.6481 | 4.5448 | 4.5965 |
| 11/30/1995 | 4.5448 | 4.5706 | 4.5319 | 4.5319 |
| 12/01/1995 | 4.55 | 4.55 | 4.5448 | 4.5448 |
| 12/04/1995 | 4.5448 | 4.5448 | 4.5448 | 4.5448 |
| 12/05/1995 | 4.519 | 4.519 | 4.4054 | 4.4364 |
| 12/06/1995 | 4.4415 | 4.4415 | 4.4157 | 4.4157 |
| 12/07/1995 | 4.3873 | 4.4467 | 4.2918 | 4.3382 |
| 12/08/1995 | 4.3382 | 4.3382 | 4.3382 | 4.3382 |
| 12/12/1995 | 4.3176 | 4.3486 | 4.2814 | 4.3382 |
| 12/13/1995 | 4.1833 | 4.408 | 4.1833 | 4.3641 |
| 12/14/1995 | 4.3641 | 4.4828 | 4.3641 | 4.4389 |
| 12/15/1995 | 4.6197 | 4.6197 | 4.5087 | 4.5087 |
| 12/18/1995 | 4.4415 | 4.4854 | 4.4415 | 4.4415 |
| 12/19/1995 | 4.488 | 4.488 | 4.3666 | 4.3692 |
| 12/20/1995 | 4.457 | 4.457 | 4.4364 | 4.4415 |
| 12/21/1995 | 4.3176 | 4.4467 | 4.3176 | 4.4183 |
| 12/22/1995 | 4.4415 | 4.4415 | 4.4312 | 4.4312 |
| 12/25/1995 | 4.4312 | 4.4312 | 4.4312 | 4.4312 |
| 12/26/1995 | 4.4312 | 4.4312 | 4.4312 | 4.4312 |
| 12/27/1995 | 4.4674 | 4.4725 | 4.4674 | 4.4725 |
| 12/28/1995 | 4.4674 | 4.4674 | 4.4467 | 4.4674 |
| 12/29/1995 | 4.5448 | 4.5448 | 4.4157 | 4.4157 |