Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Buzzi Unicem S.p.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BZU.MI: Buzzi Unicem S.p.A. Historical Data

1998 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.6652
CLOSE 8.699

Low

LOW 5.4331

High

HIGH 12.1367
DATEOPENHIGHLOWCLOSE
01/01/19987.46027.46027.46027.4602
01/02/19987.48867.63327.48867.5403
01/05/19987.56617.71597.52747.5661
01/06/19987.56617.56617.56617.5661
01/07/19987.56617.59197.34147.3853
01/08/19987.38537.61777.35957.4835
01/09/19987.33377.48357.30797.4396
01/12/19987.18397.38537.18397.2562
01/13/19987.33377.48867.2827.3802
01/14/19987.46287.697.3757.69
01/15/19987.69528.04647.61778.0464
01/16/199888.728188.7281
01/19/19988.98648.98648.36668.4079
01/20/19988.28918.54228.28918.3666
01/21/19988.5998.7238.55258.6791
01/22/19988.62488.87798.52678.8779
01/23/19988.73338.88318.52158.6765
01/26/19988.77988.77988.37698.4079
01/27/19988.39248.5998.3158.4182
01/28/19988.52158.56298.39768.4544
01/29/19988.62488.62488.42348.4699
01/30/19988.38738.77988.38738.7075
02/02/19988.86249.0388.80569.038
02/03/19989.0389.07938.80568.8392
02/04/19989.14139.18268.52938.5293
02/05/19988.77988.92958.77988.8831
02/06/19988.78758.93478.78758.9244
02/09/19988.98649.06128.97348.976
02/10/19989.0389.0388.83149.0251
02/11/19989.02779.0388.8348.9089
02/12/19988.52158.90638.10848.6765
02/13/19988.83928.83928.52158.5215
02/16/19988.52158.67658.46998.6248
02/17/19988.57328.83148.57328.7746
02/18/19988.62488.76438.57328.5732
02/19/19988.57328.57328.40288.4699
02/20/19988.38478.45968.13428.1342
02/23/19988.41828.51388.36668.5138
02/24/19988.5198.57328.34598.3459
02/25/19988.70239.08968.28918.2891
02/26/19988.72818.83148.65078.7436
02/27/19988.85728.89868.78498.8572
03/02/19988.90898.93218.79018.9037
03/03/19988.90898.92188.73858.7798
03/04/19988.77988.88318.77988.7901
03/05/19988.82888.85728.75658.8314
03/06/19988.81088.89868.81088.8314
03/09/19988.79279.19298.79279.0871
03/10/19989.29629.29629.0389.1904
03/11/19989.16719.24468.98649.0896
03/12/19988.98649.18.98649.0483
03/13/19989.05879.16198.90899.0638
03/16/19989.05879.33759.05879.3375
03/17/19989.451210.07099.44089.6061
03/18/19989.45129.659.35829.5545
03/19/19989.55459.70949.53389.7094
03/20/19989.81279.81279.63199.6577
03/23/19989.60619.68369.08969.5028
03/24/19989.50289.65269.46159.6526
03/25/19989.81279.9169.5579.6577
03/26/19989.70949.739.50549.7094
03/27/19989.70949.70949.45379.5545
03/30/19989.554510.07099.53389.9754
03/31/199810.117410.535710.117410.3291
04/01/199810.63911.465310.63911.0522
04/02/199810.897211.103810.587410.8198
04/03/199810.923111.95610.897211.2588
04/06/199811.413712.136710.768111.6977
04/07/199811.465311.878510.819811.2329
04/08/199810.84561110.329110.4324
04/09/199810.277511.0789.91610.7939
04/10/199810.845610.845610.63910.8456
04/13/199810.845610.845610.845610.8456
04/14/199810.845611.362110.432410.4324
04/15/199810.484110.793910.484110.5615
04/16/199810.535710.690710.096710.1742
04/17/19989.451210.68559.451210.2775
04/20/199810.561510.613210.174210.5357
04/21/199810.329110.535710.122610.5099
04/22/199810.380810.45839.812710.0709
04/23/19989.817810.09679.61139.916
04/24/19989.40989.81279.40989.6448
04/27/19989.34799.7618.69469.3737
04/28/19988.98649.70948.98649.7094
04/29/19989.55459.70949.45899.4692
04/30/19989.39959.5399.19299.4976
05/01/19989.49769.49769.49769.4976
05/04/19989.706810.09679.68369.8127
05/05/19989.993410.32919.709410.3291
05/06/199810.070910.22079.812710.0709
05/07/19989.76110.09679.76110.0709
05/08/19989.864310.17169.864310.0193
05/11/199810.019310.12269.967610.0967
05/12/199810.050310.07099.91610.0193
05/13/19989.872110.04519.872110.0399
05/14/19989.80249.93159.76629.8798
05/15/19989.74049.99349.74049.9934
05/18/19989.846310.01939.70949.8592
05/19/19989.755910.01939.755910.0193
05/20/19989.980510.01939.83859.9909
05/21/19989.921110.03229.91610.0193
05/22/19989.91610.01939.908210.0193
05/25/19989.931510.12269.931510.1226
05/26/199810.024410.10199.817810.1019
05/27/19989.735210.09679.714610.0709
05/28/19989.949510.07099.856610.0709
05/29/19989.81789.90569.76629.9056
06/01/19989.80249.80249.56489.5648
06/02/19989.51839.96769.50549.6061
06/03/19989.63199.63199.55459.6061
06/04/19989.56489.90569.5579.8127
06/05/19989.58039.80759.58039.6319
06/08/19989.73529.7619.55969.6577
06/09/19989.50289.52869.32729.3479
06/10/19989.29629.7619.26279.761
06/11/19989.3049.44869.29889.4486
06/12/19989.29629.34799.16719.3479
06/15/19989.19299.19298.96059.1826
06/16/19989.19559.19819.11559.1904
06/17/19989.14659.20339.1189.1387
06/18/19989.17499.34799.08969.1413
06/19/19989.05879.18789.05879.1878
06/22/19989.0389.0388.77988.8831
06/23/19988.83149.01228.62488.8831
06/24/19988.77988.93478.5998.599
06/25/19988.62488.98648.52678.9864
06/26/19988.73339.0388.67658.7591
06/29/19988.91668.93478.84698.9166
06/30/19988.90899.13878.83148.9089
07/01/19988.73339.14138.72819.1413
07/02/19989.34799.55459.11559.1155
07/03/19989.11559.24469.11559.1413
07/06/19989.11559.29629.0389.038
07/07/19989.11559.14139.04839.0535
07/08/19989.11559.21888.98649.0122
07/09/19988.88318.98648.88318.9347
07/10/19988.70758.90378.70758.7669
07/13/19988.65079.11558.65078.7798
07/14/19988.67658.88318.67658.7178
07/15/19988.87798.97348.83148.8314
07/16/19988.88319.55458.88319.2962
07/17/19989.35059.55459.35059.5545
07/20/19989.55459.68369.50289.5803
07/21/19989.32729.55459.32729.5545
07/22/19989.24469.45129.24469.4512
07/23/19989.09749.3229.09749.1929
07/24/19989.13879.29629.09749.1387
07/27/19988.83149.24468.83148.9554
07/28/19988.83149.19048.80829.1619
07/29/19988.93479.0388.88318.9347
07/30/19988.77989.0388.67658.7539
07/31/19988.65849.08968.65848.7901
08/03/19988.77988.77988.57328.5732
08/04/19988.77988.88058.63268.6507
08/05/19988.76438.76438.41828.5215
08/06/19988.76439.0388.54749.038
08/07/19989.02779.07938.77989.038
08/10/19988.8659.50288.83149.1155
08/11/19989.08969.08968.72818.7798
08/12/19988.70498.98648.70498.9089
08/13/19988.77989.08968.7418.9631
08/14/19988.91929.29628.91929.2962
08/17/19988.98649.21888.98649.2188
08/18/199899.373799.038
08/19/19989.11559.16458.90899.038
08/20/19988.83149.0388.83148.8882
08/21/19988.80568.93478.77988.7798
08/24/19988.54998.77988.46998.7798
08/25/19988.74889.0388.65588.7488
08/26/19988.98648.98648.28918.5215
08/27/19988.46998.46997.95348.1058
08/28/19988.00518.00517.30798.0051
08/31/19987.83988.00517.83727.8501
09/01/19987.64367.64367.4377.4886
09/02/19988.15748.15747.70047.9534
09/03/19987.78567.8767.48867.7469
09/04/19987.78567.87087.50417.5041
09/07/19987.462887.46287.7985
09/08/19987.95097.95097.61777.9509
09/09/19987.74697.84767.74697.7469
09/10/19987.85017.85017.4377.4886
09/11/19987.23047.61777.23047.5816
09/14/19987.69527.69527.49647.6694
09/15/19987.64367.66947.4377.6436
09/16/19987.5177.74697.5177.5661
09/17/19987.44997.44997.04967.0806
09/18/19986.86897.17886.76566.9722
09/21/19986.63136.63136.31116.3111
09/22/19986.45576.6836.35246.3524
09/23/19986.63656.76566.46096.6365
09/24/19986.45576.73986.24916.559
09/25/19986.09426.76566.06846.7656
09/28/19986.59526.71396.2756.5952
09/29/19986.58486.70886.40926.5848
09/30/19986.60036.60036.25956.2595
10/01/19986.39376.39375.86446.1949
10/02/19985.77926.08135.55715.8876
10/05/19985.77925.86185.62945.8618
10/06/19985.77925.92125.6815.9212
10/07/19985.84635.91345.78435.8747
10/08/19985.65526.22335.43315.8101
10/09/19985.70685.73275.6815.7068
10/12/19985.93935.93935.65785.7275
10/13/19985.93155.93155.68625.7378
10/14/19986.0586.19755.85156.0451
10/15/19986.0586.40416.02196.2491
10/16/19986.66236.66235.88766.3008
10/19/19986.19236.22336.06846.1923
10/20/19986.26986.40416.17686.4041
10/21/19986.23886.40156.1826.2388
10/22/19986.50226.86116.45576.8172
10/23/19986.94637.11686.20787.1168
10/26/19987.20467.74697.07557.7469
10/27/19988.40798.40797.79858.2349
10/28/19988.21178.21177.66947.9018
10/29/19987.85018.23757.85018.16
10/30/19988.10848.24787.88378.0051
11/02/19987.95348.38217.95348.2633
11/03/19988.26338.26337.95347.9534
11/04/19988.9458.9458.06198.945
11/05/19988.77988.93478.73858.8056
11/06/19988.76438.87278.67658.7488
11/09/19988.76438.93478.52158.5215
11/10/19988.58878.58878.27888.2788
11/11/19988.34088.75398.26338.5164
11/12/19988.57328.5998.36668.5732
11/13/19988.36668.77468.32018.3666
11/16/19988.5068.77988.5068.7539
11/17/19988.52158.77988.52158.7798
11/18/19988.80048.80048.57328.8004
11/19/19988.88318.93478.37188.8572
11/20/19988.85728.9768.77988.976
11/23/19989.09489.29368.93479.2936
11/24/19989.11559.29628.88829.0896
11/25/19989.08969.08968.90898.9734
11/26/19988.93478.96058.67658.9347
11/27/19988.96058.99158.70758.9605
11/30/19988.92958.99678.67658.9967
12/01/19988.62488.77988.62488.7436
12/02/19988.68168.88318.67658.6765
12/03/19988.68168.98648.26338.9244
12/04/19988.44928.67658.41828.5293
12/07/19988.57328.65078.46998.599
12/08/19988.5998.5998.5998.599
12/09/19988.57328.5998.41828.5215
12/10/19988.39248.52158.36668.3924
12/11/19988.67138.67138.21178.2168
12/14/19988.26338.26338.18848.2633
12/15/19987.85018.167.74697.8501
12/16/19987.85538.23757.83988.2375
12/17/19987.9078.00777.9077.907
12/18/19988.08268.167.90448.0826
12/21/19988.13948.25818.05678.2581
12/22/19988.13428.26337.95347.9534
12/23/19988.26338.30987.74698.2117
12/24/19988.21178.21178.21178.2117
12/25/19988.21178.21178.21178.2117
12/28/19988.26338.77988.26338.7798
12/29/19988.77988.80568.53198.5319
12/30/19988.61978.76698.46478.4854
12/31/19988.48548.48548.48548.4854