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

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 9.118

CLOSE 9.1165

Low

LOW 6.13

High

HIGH 12.15

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	9.1	9.27	9.01	9.25
01/03/2001	9.2	9.61	9.2	9.5
01/04/2001	9.54	9.74	9.5	9.74
01/05/2001	9.65	9.95	9.56	9.95
01/08/2001	9.85	9.87	9.51	9.73
01/09/2001	9.6	9.66	9.42	9.64
01/10/2001	9.47	9.69	9.4	9.69
01/11/2001	9.62	9.68	9.47	9.68
01/12/2001	9.6	9.65	9.46	9.65
01/15/2001	9.66	9.75	9.57	9.75
01/16/2001	9.68	9.68	9.52	9.68
01/17/2001	9.7	9.75	9.52	9.75
01/18/2001	9.75	9.75	9.58	9.7
01/19/2001	9.72	9.86	9.61	9.86
01/22/2001	9.9	10.27	9.75	10.24
01/23/2001	10.37	10.45	10.01	10.2
01/24/2001	10.21	10.24	10.05	10.1
01/25/2001	10.1	10.17	9.96	10.02
01/26/2001	10.03	10.18	9.9	10.18
01/29/2001	10.3	10.72	10.25	10.62
01/30/2001	10.64	10.95	10.53	10.7
01/31/2001	10.75	10.88	10.62	10.88
02/01/2001	10.82	10.9	10.62	10.9
02/02/2001	10.85	10.85	10.66	10.77
02/05/2001	10.67	10.7	10.52	10.65
02/06/2001	10.48	10.64	10.47	10.6
02/07/2001	10.51	10.58	10.3	10.58
02/08/2001	10.36	10.59	10.3	10.59
02/09/2001	10.31	10.48	10.3	10.48
02/12/2001	10.35	10.41	10.32	10.4
02/13/2001	10.4	10.7	10.4	10.69
02/14/2001	10.72	10.75	10.42	10.58
02/15/2001	10.58	10.65	10.43	10.59
02/16/2001	10.61	10.61	10.2	10.45
02/19/2001	10.38	10.58	10.23	10.54
02/20/2001	10.57	10.57	10.41	10.47
02/21/2001	10.45	10.51	10.27	10.44
02/22/2001	10.27	10.39	10.2	10.37
02/23/2001	10.3	10.39	10.18	10.31
02/26/2001	10.3	10.36	10.22	10.32
02/27/2001	10.31	10.49	10.31	10.45
02/28/2001	10.48	10.63	10.45	10.59
03/01/2001	10.56	10.58	10.43	10.53
03/02/2001	10.41	10.45	10.1	10.44
03/05/2001	10.44	10.46	10.13	10.42
03/06/2001	10.4	10.52	10.38	10.5
03/07/2001	10.39	10.49	10.32	10.4
03/08/2001	10.36	10.39	10.25	10.34
03/09/2001	10.3	10.34	10.17	10.29
03/12/2001	10.2	10.29	9.83	10.11
03/13/2001	9.71	9.88	9.68	9.88
03/14/2001	9.88	9.88	9.22	9.3
03/15/2001	9.4	9.67	9.17	9.67
03/16/2001	9.55	9.66	9.12	9.48
03/19/2001	9.27	9.32	9.05	9.07
03/20/2001	9.17	9.45	9.08	9.35
03/21/2001	9.25	9.38	9.15	9.21
03/22/2001	9.33	9.33	8.87	8.98
03/23/2001	9.07	9.35	8.86	9.02
03/26/2001	9.23	9.33	9.01	9.01
03/27/2001	9.09	9.37	9.09	9.26
03/28/2001	9.38	9.94	9.31	9.55
03/29/2001	9.5	9.66	9.47	9.62
03/30/2001	9.47	9.67	9.36	9.36
04/02/2001	9.56	9.65	9.46	9.54
04/03/2001	9.59	9.65	9.49	9.59
04/04/2001	9.59	9.65	9.45	9.65
04/05/2001	9.7	9.95	9.6	9.95
04/06/2001	9.9	10.35	9.9	10.15
04/09/2001	10.13	10.2	9.91	10.11
04/10/2001	10.19	10.2	10.02	10.03
04/11/2001	10.13	10.19	10.01	10.09
04/12/2001	10.1	10.18	10.09	10.17
04/17/2001	10.1	10.24	10.09	10.14
04/18/2001	10.21	10.25	10.12	10.24
04/19/2001	10.14	10.2	9.94	9.97
04/20/2001	9.96	10.13	9.79	9.85
04/23/2001	9.93	10.15	9.93	10.09
04/24/2001	10	10.3	10	10.15
04/25/2001	10.17	10.25	10.02	10.25
04/26/2001	10.16	10.34	10.1	10.11
04/27/2001	10.12	10.23	10.03	10.03
04/30/2001	10.1	10.2	10.09	10.2
05/02/2001	10.21	10.41	10.15	10.33
05/03/2001	10.39	10.5	10.17	10.18
05/04/2001	10.32	10.47	10.25	10.38
05/07/2001	10.4	10.5	10.35	10.35
05/08/2001	10.42	10.43	10.27	10.37
05/09/2001	10.38	10.48	10.35	10.48
05/10/2001	10.51	10.85	10.41	10.85
05/11/2001	10.79	10.94	10.55	10.94
05/14/2001	10.88	11.37	10.76	11.37
05/15/2001	11.33	11.44	11	11.05
05/16/2001	10.9	11.35	10.9	11.33
05/17/2001	11.45	11.5	11.26	11.3
05/18/2001	11.25	11.6	11.2	11.6
05/21/2001	11.48	11.82	11.35	11.82
05/22/2001	11.7	11.8	11.38	11.5
05/23/2001	11.36	11.6	11.26	11.6
05/24/2001	11.48	11.57	11.28	11.4
05/25/2001	11.4	11.53	11.31	11.46
05/28/2001	11.44	11.52	11.44	11.44
05/29/2001	11.37	11.41	11.2	11.26
05/30/2001	11.28	11.34	11.25	11.3
05/31/2001	11.31	11.44	11.31	11.34
06/01/2001	11.46	11.55	11.37	11.37
06/04/2001	11.4	11.73	11.4	11.7
06/05/2001	11.7	11.72	11.6	11.67
06/06/2001	11.8	12.02	11.75	12
06/07/2001	12	12.04	11.8	12
06/08/2001	11.97	12.15	11.92	12.05
06/11/2001	12.08	12.08	11.86	11.91
06/12/2001	11.91	11.95	11.78	11.78
06/13/2001	11.9	12.09	11.88	11.98
06/14/2001	12.05	12.05	11.7	11.7
06/15/2001	11.85	11.89	11.67	11.8
06/18/2001	11.76	11.76	11.76	11.76
06/19/2001	11.65	11.98	11.63	11.87
06/20/2001	11.8	11.84	11.4	11.51
06/21/2001	11.5	11.68	11.31	11.53
06/22/2001	11.62	11.68	11.54	11.65
06/25/2001	11.64	11.64	9.97	10
06/26/2001	10	10	8.95	8.99
06/27/2001	9.1	9.14	8.55	8.82
06/28/2001	8.9	9.25	8.82	9.25
06/29/2001	9.28	9.31	9.05	9.26
07/02/2001	9.26	9.27	9.05	9.1
07/03/2001	9.1	9.1	9.01	9.08
07/04/2001	9.12	9.15	9.05	9.09
07/05/2001	9.13	9.13	8.97	9
07/06/2001	9	9.02	8.82	8.88
07/09/2001	8.9	8.93	8.65	8.7
07/10/2001	8.68	8.94	8.68	8.94
07/11/2001	8.85	8.88	8.73	8.85
07/12/2001	8.94	9.05	8.78	9.05
07/13/2001	9	9.25	8.94	9.24
07/16/2001	9.24	9.25	9.13	9.19
07/17/2001	9.15	9.18	9.12	9.15
07/18/2001	9.14	9.15	8.78	9
07/19/2001	8.89	9.06	8.79	8.99
07/20/2001	8.98	9.07	8.98	8.98
07/23/2001	8.99	9.06	8.82	8.85
07/24/2001	8.9	8.99	8.82	8.9
07/25/2001	8.92	9.18	8.9	9.18
07/26/2001	9.14	9.17	9	9.06
07/27/2001	9.14	9.15	8.93	8.99
07/30/2001	9	9.09	8.92	9
07/31/2001	9	9.05	8.95	9
08/01/2001	9	9.07	8.92	9
08/02/2001	9	9.03	8.96	9
08/03/2001	8.98	9	8.95	9
08/06/2001	9.03	9.03	8.92	8.92
08/07/2001	8.98	8.99	8.91	8.99
08/08/2001	9	9	8.86	8.97
08/09/2001	8.98	8.98	8.8	8.84
08/10/2001	8.89	8.95	8.52	8.52
08/13/2001	8.55	8.65	8.3	8.5
08/14/2001	8.41	8.59	8.41	8.54
08/16/2001	8.5	8.67	8.4	8.48
08/17/2001	8.49	8.53	8.3	8.49
08/20/2001	8.45	8.45	8.13	8.21
08/21/2001	8.2	8.34	8.12	8.17
08/22/2001	8.19	8.19	7.97	8
08/23/2001	8.05	8.13	7.81	7.85
08/24/2001	7.88	8.01	7.85	8
08/27/2001	8.04	8.12	8	8.1
08/28/2001	8.05	8.19	8.02	8.08
08/29/2001	8.08	8.08	8	8.04
08/30/2001	8.12	8.12	7.9	8.08
08/31/2001	7.97	8	7.83	7.99
09/03/2001	7.95	8	7.84	8
09/04/2001	8	8.1	7.98	8.02
09/05/2001	8.04	8.08	7.87	8.08
09/06/2001	8.07	8.07	7.95	7.97
09/07/2001	7.95	7.98	7.7	7.8
09/10/2001	7.78	7.78	7.3	7.77
09/11/2001	7.89	7.89	7.03	7.39
09/12/2001	7.05	7.94	7.05	7.38
09/13/2001	7.7	8.08	7.55	7.9
09/14/2001	7.86	8.13	7.32	7.54
09/17/2001	6.78	7.4	6.75	7.4
09/18/2001	7.44	7.55	7	7.24
09/19/2001	7.35	7.45	7.1	7.15
09/20/2001	7.1	7.16	6.62	6.85
09/21/2001	6.51	6.6	6.13	6.45
09/24/2001	6.83	6.83	6.4	6.624
09/25/2001	6.8	6.89	6.53	6.663
09/26/2001	6.8	6.95	6.63	6.774
09/27/2001	6.8	6.84	6.64	6.84
09/28/2001	7.3	7.3	7.3	7.3
10/01/2001	6.95	7.14	6.92	7.057
10/02/2001	7.14	7.18	6.99	7.093
10/03/2001	7.08	7.08	6.91	6.985
10/04/2001	7.18	7.29	7.06	7.154
10/05/2001	7.13	7.27	7.06	7.204
10/08/2001	7.01	7.2	7.01	7.193
10/09/2001	7.18	7.36	7.18	7.305
10/10/2001	7.3	7.38	7.23	7.34
10/11/2001	7.4	7.55	7.4	7.517
10/12/2001	7.58	7.79	7.49	7.729
10/15/2001	7.6	7.7	7.48	7.527
10/16/2001	7.49	7.64	7.48	7.624
10/17/2001	7.6	7.72	7.6	7.676
10/18/2001	7.55	7.64	7.51	7.586
10/19/2001	7.54	7.63	7.5	7.595
10/22/2001	7.61	7.65	7.51	7.522
10/23/2001	7.62	7.62	7.57	7.575
10/24/2001	7.55	7.67	7.5	7.525
10/25/2001	7.59	7.62	7.45	7.458
10/26/2001	7.56	7.75	7.46	7.698
10/29/2001	7.7	7.73	7.55	7.637
10/30/2001	7.5	7.55	7.38	7.413
10/31/2001	7.45	7.49	7.35	7.432
11/01/2001	7.49	7.5	7.4	7.417
11/02/2001	7.51	7.51	7.37	7.377
11/05/2001	7.39	7.43	7.08	7.233
11/06/2001	7.21	7.23	7.1	7.123
11/07/2001	7.1	7.13	7.01	7.035
11/08/2001	7.11	7.11	6.9	6.976
11/09/2001	6.97	7.07	6.88	6.901
11/12/2001	6.94	6.95	6.62	6.649
11/13/2001	6.66	6.7	6.62	6.67
11/14/2001	6.75	6.78	6.5	6.631
11/15/2001	6.62	6.88	6.6	6.812
11/16/2001	6.92	7.35	6.81	7.306
11/19/2001	7.27	7.58	7.21	7.31
11/20/2001	7.3	7.43	7.28	7.327
11/21/2001	7.21	7.34	7.2	7.299
11/22/2001	7.28	7.38	7.26	7.3
11/23/2001	7.37	7.37	7.19	7.298
11/26/2001	7.38	7.45	7.3	7.45
11/27/2001	7.47	7.53	7.37	7.398
11/28/2001	7.28	7.54	7.25	7.512
11/29/2001	7.45	7.62	7.4	7.605
11/30/2001	7.62	7.75	7.54	7.735
12/03/2001	7.7	7.72	7.32	7.32
12/04/2001	7.35	7.52	7.35	7.472
12/05/2001	7.53	7.55	7.4	7.472
12/06/2001	7.47	7.51	7.38	7.401
12/07/2001	7.41	7.84	7.4	7.7
12/10/2001	7.78	7.91	7.5	7.6
12/11/2001	7.6	7.73	7.5	7.555
12/12/2001	7.63	7.63	7.42	7.47
12/13/2001	7.5	7.58	7.27	7.35
12/14/2001	7.42	7.42	7.16	7.19
12/17/2001	7.24	7.44	7.19	7.395
12/18/2001	7.4	7.45	7.22	7.231
12/19/2001	7.2	7.29	7.09	7.148
12/20/2001	7.14	7.24	7.07	7.161
12/21/2001	7.11	7.19	7.07	7.1
12/27/2001	7.21	7.51	7.12	7.39
12/28/2001	7.4	7.47	7.4	7.43

Menu

Create your free account now!

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

2001 Historical Chart

Average

Low

High