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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.2432
CLOSE 9.2141

Low

LOW 7.93

High

HIGH 11.2
DATEOPENHIGHLOWCLOSE
01/03/200011.211.210.6110.61
01/04/2000111110.6110.68
01/05/200010.4910.5810.1110.48
01/06/200010.4210.510.2210.27
01/07/200010.510.8810.510.88
01/10/20001111.0410.710.83
01/11/200010.910.910.410.51
01/12/200010.6510.6510.3610.4
01/13/200010.4110.510.0510.1
01/14/200010.310.310.110.2
01/17/200010.4510.4510.110.16
01/18/20001010.159.659.8
01/19/20009.89.859.539.67
01/20/20009.810.19.799.99
01/21/20009.8210.49.8210.09
01/24/200010.3810.389.769.98
01/25/20009.810.29.810
01/26/20001010.159.9910
01/27/200010.0710.159.769.86
01/28/200010.0910.19.859.98
01/31/20009.819.959.649.7
02/01/20009.989.989.569.8
02/02/200010109.79.82
02/03/20009.89.849.619.61
02/04/20009.56109.559.84
02/07/20009.79.859.69.7
02/08/20009.79.89.439.43
02/09/20009.579.79.549.6
02/10/20009.649.649.399.44
02/11/20009.379.58.818.81
02/14/20008.898.898.378.39
02/15/20008.568.568.158.15
02/16/20008.358.748.268.73
02/17/20008.758.948.418.69
02/18/20008.759.138.688.7
02/21/2000998.558.75
02/22/20008.988.988.628.63
02/23/20008.949.088.738.91
02/24/20009.059.098.638.63
02/25/20008.68.888.68.62
02/28/20008.558.858.558.6
02/29/20008.68.898.68.88
03/01/20008.899.048.328.32
03/02/20008.58.858.48.48
03/03/20008.898.898.568.58
03/06/20008.678.748.58.62
03/07/20008.678.958.578.57
03/08/20008.628.828.558.56
03/09/20008.548.798.418.44
03/10/20008.478.538.348.36
03/13/20008.48.498.158.16
03/14/20008.398.398.18.1
03/15/20008.148.2288.01
03/16/20008.098.748.098.74
03/17/20008.719.58.679.17
03/20/20009.349.389.19.1
03/21/20008.998.998.658.8
03/22/20008.948.958.258.3
03/23/20008.58.58.018.08
03/24/20008.178.38.038.16
03/27/20008.288.288.058.08
03/28/20008.188.188.058.09
03/29/20008.178.177.978.03
03/30/20008.088.097.937.95
03/31/20008.028.17.957.99
04/03/20008.298.297.998
04/04/20008.278.388.17
04/05/20008.198.27.998.08
04/06/20008.198.198.018.11
04/07/20008.228.238.18.23
04/10/20008.348.458.238.45
04/11/20008.449.198.448.99
04/12/20009.069.499.29
04/13/20009.249.69.119.6
04/14/20009.529.99.359.36
04/17/200099.388.729.38
04/18/20009.29.499.159.35
04/19/20009.459.4599
04/20/200099.18.949
04/25/200099.128.889.02
04/26/20008.929.18.88.9
04/27/20008.959.028.88.8
04/28/20008.819.368.819.3
05/02/20009.79.99.679.76
05/03/20009.739.749.519.67
05/04/20009.79.859.69.84
05/05/20009.859.859.669.69
05/08/20009.789.899.769.85
05/09/20009.859.99.719.85
05/10/20009.79.889.639.63
05/11/20009.59.89.59.8
05/12/20009.769.869.69.83
05/15/20009.879.989.779.91
05/16/20009.9910.159.9610.05
05/17/20009.999.999.619.7
05/18/20009.69.99.69.77
05/19/20009.739.89.539.6
05/22/20009.559.89.499.5
05/23/20009.559.699.549.59
05/24/20009.519.519.399.49
05/25/20009.559.699.479.53
05/26/20009.49.759.49.75
05/29/20009.59.559.49.45
05/30/20009.59.649.469.55
05/31/20009.449.539.449.47
06/01/20009.529.579.49.57
06/02/20009.559.589.459.5
06/05/20009.59.539.429.53
06/06/20009.59.639.59.58
06/07/20009.59.69.479.57
06/08/20009.59.69.499.54
06/09/20009.519.569.519.55
06/12/20009.529.69.519.54
06/13/20009.539.539.479.5
06/14/20009.539.549.419.41
06/15/20009.419.489.49.45
06/16/20009.49.459.399.4
06/19/20009.49.489.359.4
06/20/20009.489.549.369.38
06/21/20009.359.479.359.43
06/22/20009.59.539.419.53
06/23/20009.469.559.429.5
06/26/20009.429.59.49.45
06/27/20009.459.479.339.35
06/28/20009.49.49.219.25
06/29/20009.49.429.259.25
06/30/20009.39.59.39.49
07/03/20009.59.629.459.49
07/04/20009.69.619.59.56
07/05/20009.59.59.419.45
07/06/20009.429.59.019.14
07/07/20009.189.279.069.22
07/10/20009.19.138.919.04
07/11/20009.019.179.019.06
07/12/20009.059.219.059.18
07/13/20009.199.249.199.19
07/14/20009.269.269.139.13
07/17/20009.259.269.129.12
07/18/20009.29.29.139.16
07/19/20009.189.259.189.25
07/20/20009.359.399.219.34
07/21/20009.49.559.359.55
07/24/20009.529.569.529.52
07/25/20009.589.629.59.57
07/26/20009.479.59.259.25
07/27/20009.259.459.259.35
07/28/20009.259.559.259.36
07/31/20009.39.499.39.48
08/01/20009.369.59.39.46
08/02/20009.419.59.39.37
08/03/20009.269.449.19.19
08/04/20009.39.319.139.25
08/07/20009.369.389.149.261
08/08/20009.149.49.149.322
08/09/20009.299.589.299.552
08/10/20009.589.69.549.595
08/11/20009.599.689.519.654
08/14/20009.669.749.589.596
08/16/20009.589.759.589.726
08/17/20009.759.769.559.603
08/18/20009.699.899.659.801
08/21/20009.81109.729.968
08/22/20001010.079.939.965
08/23/20009.95109.79.702
08/24/20009.729.829.619.618
08/25/20009.649.79.539.568
08/28/20009.79.749.559.586
08/29/20009.679.679.429.423
08/30/20009.389.599.359.504
08/31/20009.459.559.359.412
09/01/20009.459.69.439.46
09/04/20009.639.639.449.452
09/05/20009.459.69.449.502
09/06/20009.69.699.419.433
09/07/20009.449.559.49.419
09/08/20009.499.559.389.397
09/11/20009.439.69.369.415
09/12/20009.489.559.459.461
09/13/20009.539.539.439.451
09/14/20009.59.649.449.632
09/15/20009.689.739.569.708
09/18/20009.699.749.69.609
09/19/20009.519.69.59.555
09/20/20009.69.69.359.47
09/21/20009.359.479.129.212
09/22/20009.219.2799.184
09/25/20009.249.389.19.118
09/26/20009.129.159.059.059
09/27/20009.029.18.858.973
09/28/200099.078.878.911
09/29/200099.038.958.984
10/02/20008.8898.888.973
10/03/200099.048.88.834
10/04/20008.838.898.88.872
10/05/20008.888.98.768.81
10/06/20008.848.898.738.882
10/09/20008.778.898.778.85
10/10/20008.828.988.828.962
10/11/20008.928.928.768.794
10/12/20008.838.838.728.79
10/13/20008.78.758.568.692
10/16/20008.98.98.88.853
10/17/20008.878.918.858.899
10/18/20008.88.98.668.759
10/19/20008.88.848.568.81
10/20/20008.848.98.838.885
10/23/20008.99.038.858.996
10/24/200099.2799.164
10/25/20009.159.499.138
10/26/20009.129.128.98.915
10/27/200099.18.89.074
10/30/20009.099.099.019.08
10/31/20009.099.319.099.205
11/01/20009.279.39.219.264
11/02/20009.219.219.159.19
11/03/20009.179.249.149.21
11/06/20009.189.29.19.133
11/07/20009.19.148.928.973
11/08/20008.959.058.858.867
11/09/20008.869.038.869.003
11/10/20008.998.998.88.842
11/13/20008.858.98.78.8
11/14/20008.78.898.488.855
11/15/20008.878.888.718.848
11/16/20008.89.178.88.984
11/17/20008.958.9738.98.973
11/20/20008.99.168.828.867
11/21/20008.849.18.838.98
11/22/20008.998.868.894
11/23/20008.878.958.858.874
11/24/20008.99.058.99.014
11/27/20009.19.168.959.035
11/28/200099.048.918.966
11/29/20008.889.058.858.892
11/30/20008.98.958.718.77
12/01/20008.778.888.748.854
12/04/20008.98.918.518.768
12/05/20008.88.88.618.68
12/06/20008.88.88.678.7
12/07/20008.78.798.648.752
12/08/20008.638.858.638.818
12/11/20008.88.928.778.893
12/12/20008.958.958.88.866
12/13/20008.928.928.788.861
12/14/20008.858.898.798.83
12/15/20008.828.898.788.89
12/18/20008.898.918.88.9
12/19/20008.98.958.878.95
12/20/20008.9798.898.95
12/21/20008.818.958.78.85
12/22/20008.758.958.688.88
12/25/20008.888.888.888.88
12/26/20008.888.888.888.88
12/27/20008.888.978.858.96
12/28/20009.019.028.868.99
12/29/20009.019.178.949.15