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

2002 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.8772
CLOSE 7.872

Low

LOW 5.41

High

HIGH 9.83
DATEOPENHIGHLOWCLOSE
01/02/20027.457.487.47.4
01/03/20027.57.57.317.497
01/04/20027.57.547.357.35
01/07/20027.457.627.397.39
01/08/20027.487.567.447.449
01/09/20027.547.647.57.57
01/10/20027.557.577.427.47
01/11/20027.477.567.447.481
01/14/20027.567.567.397.511
01/15/20027.57.567.397.399
01/16/20027.487.487.37.41
01/17/20027.387.547.37.526
01/18/20027.477.547.427.482
01/21/20027.547.547.467.46
01/22/20027.457.527.417.42
01/23/20027.427.447.387.426
01/24/20027.447.497.397.437
01/25/20027.477.477.297.381
01/28/20027.47.417.297.298
01/29/20027.337.687.337.654
01/30/20027.567.737.557.69
01/31/20027.747.937.727.9
02/01/20027.957.957.87.923
02/04/20027.937.967.817.96
02/05/20027.887.897.667.755
02/06/20027.827.827.67.76
02/07/20027.77.767.657.76
02/08/20027.757.777.67.67
02/11/20027.77.787.627.71
02/12/20027.747.877.737.77
02/13/20027.827.897.767.876
02/14/20027.898.167.838.16
02/15/20028.168.448.148.27
02/18/20028.368.398.28.25
02/19/20028.298.338.118.29
02/20/20028.228.498.228.44
02/21/20028.428.78.428.65
02/22/20028.638.78.528.593
02/25/20028.558.638.538.613
02/26/20028.648.98.638.753
02/27/20028.838.898.618.68
02/28/20028.648.78.558.68
03/01/20028.618.728.578.69
03/04/20028.78.788.658.73
03/05/20028.668.758.658.697
03/06/20028.799.188.769.14
03/07/20029.149.249.049.12
03/08/20028.929.258.919.1
03/11/20029.129.189.069.18
03/12/20029.199.229.19.197
03/13/20029.199.39.159.235
03/14/20029.29.439.159.3
03/15/20029.379.739.39.68
03/18/20029.69.839.559.682
03/19/20029.739.739.469.609
03/20/20029.69.69.399.48
03/21/20029.389.529.369.45
03/22/20029.59.589.439.516
03/25/20029.519.679.479.652
03/26/20029.669.669.559.588
03/27/20029.599.79.549.7
03/28/20029.589.669.489.52
04/02/20029.469.529.319.392
04/03/20029.29.39.049.2
04/04/20029.199.239.19.18
04/05/20029.179.399.129.362
04/08/20029.449.449.19.28
04/09/20029.29.359.19.111
04/10/20029.119.219.069.139
04/11/20029.219.339.189.296
04/12/20029.329.399.29.368
04/15/20029.49.439.339.396
04/16/20029.419.429.379.37
04/17/20029.419.549.379.519
04/18/20029.539.589.389.45
04/19/20029.419.499.399.4
04/22/20029.49.489.49.44
04/23/20029.429.579.429.525
04/24/20029.499.549.419.506
04/25/20029.479.539.429.488
04/26/20029.529.69.419.51
04/29/20029.539.549.259.403
04/30/20029.489.59.389.476
05/02/20029.479.679.49.468
05/03/20029.459.69.449.493
05/06/20029.499.539.439.494
05/07/20029.59.59.119.324
05/08/20029.269.398.949.065
05/09/20029.069.078.858.913
05/10/20028.919.058.868.879
05/13/20028.99.228.899.108
05/14/20029.229.439.089.25
05/15/20029.359.479.239.431
05/16/20029.459.499.329.451
05/17/20029.39.579.299.535
05/20/20029.259.449.259.345
05/21/20029.299.399.189.351
05/22/20029.319.399.319.368
05/23/20029.379.389.179.197
05/24/20029.29.259.149.14
05/27/20029.29.29.139.189
05/28/20029.279.329.159.307
05/29/20029.249.49.249.327
05/30/20029.329.419.319.358
05/31/20029.429.559.359.51
06/03/20029.59.69.49.519
06/04/20029.479.539.39.424
06/05/20029.359.519.279.464
06/06/20029.399.539.39.351
06/07/20029.429.449.29.287
06/10/20029.359.359.29.243
06/11/20029.39.429.229.377
06/12/20029.399.459.299.382
06/13/20029.419.449.299.327
06/14/20029.39.39.059.158
06/17/20029.29.369.129.311
06/18/20029.429.429.339.354
06/19/20029.289.39.19.128
06/20/20029.129.39.19.186
06/21/20029.19.239.19.142
06/24/20029.149.28.78.793
06/25/200299.028.658.737
06/26/20028.58.648.48.492
06/27/20028.618.698.458.511
06/28/20028.648.657.88.509
07/01/20028.478.698.258.64
07/02/20028.518.78.388.436
07/03/20028.478.658.298.339
07/04/20028.358.437.988.141
07/05/20028.188.428.18.377
07/08/20028.388.858.388.792
07/09/20028.88.948.648.721
07/10/20028.68.748.578.612
07/11/20028.558.688.48.6
07/12/20028.688.858.568.85
07/15/20028.688.88.258.344
07/16/20028.378.578.288.382
07/17/20028.318.578.268.562
07/18/20028.578.778.318.749
07/19/20028.78.758.68.7
07/22/20028.68.78.488.578
07/23/20028.678.698.138.146
07/24/20028.178.337.567.572
07/25/20027.988.27.587.652
07/26/20027.67.867.67.751
07/29/20027.897.997.837.962
07/30/20028.178.178.028.147
07/31/20028.128.268.068.061
08/01/20028.048.2688.001
08/02/20028.018.017.527.582
08/05/20027.637.737.167.238
08/06/20027.267.327.037.242
08/07/20027.227.356.886.942
08/08/20027.097.096.866.923
08/09/20027.027.056.636.852
08/12/20026.9276.857
08/13/20027.027.136.96.978
08/14/20026.847.16.847.077
08/16/20027.097.217.087.21
08/19/20027.247.437.27.4
08/20/20027.397.697.367.57
08/21/20027.67.887.557.8
08/22/20027.887.887.757.84
08/23/20027.777.847.587.84
08/26/20027.757.757.67.68
08/27/20027.67.657.497.62
08/28/20027.597.667.517.51
08/29/20027.557.67.157.25
08/30/20027.247.247.17.2
09/02/20027.287.287.17.25
09/03/20027.17.157.017.09
09/04/20027.017.16.846.85
09/05/20026.916.926.586.58
09/06/20026.556.676.426.67
09/09/20026.66.836.556.83
09/10/20026.86.866.656.66
09/11/20026.716.96.696.9
09/12/20026.926.986.736.98
09/13/20026.776.86.576.8
09/16/20026.776.866.656.8
09/17/20026.846.926.766.83
09/18/20026.836.886.726.88
09/19/20026.736.766.526.52
09/20/20026.516.646.456.53
09/23/20026.646.646.016.01
09/24/20026.056.155.826
09/25/200266.255.996.25
09/26/20026.216.336.096.23
09/27/20026.236.246.116.11
09/30/200266.15.695.69
10/01/20025.95.935.725.77
10/02/20025.9565.745.9
10/03/20025.685.865.655.65
10/04/20025.75.75.495.52
10/07/20025.515.565.415.56
10/08/20025.455.735.455.73
10/09/20025.595.755.485.6
10/10/20025.55.75.435.7
10/11/20025.65.975.575.97
10/14/20025.986.035.856
10/15/200266.155.966
10/16/20025.936.285.936.27
10/17/20026.166.576.156.48
10/18/20026.456.596.396.5
10/21/20026.36.456.196.38
10/22/20026.256.476.256.47
10/23/20026.46.46.256.3
10/24/20026.336.46.266.3
10/25/20026.336.466.276.46
10/28/20026.56.626.376.61
10/29/20026.576.76.526.63
10/30/20026.576.726.56.57
10/31/20026.56.626.486.59
11/01/20026.636.896.596.77
11/04/20026.876.876.696.69
11/05/20026.736.776.666.67
11/06/20026.86.896.616.65
11/07/20026.726.776.456.45
11/08/20026.456.676.36.41
11/11/20026.36.436.056.14
11/12/20026.086.356.066.28
11/13/20026.246.366.236.3
11/14/20026.396.566.266.496
11/15/20026.596.616.496.503
11/18/20026.626.746.586.661
11/19/20026.686.836.546.645
11/20/20026.756.846.396.413
11/21/20026.436.486.266.445
11/22/20026.496.536.426.507
11/25/20026.66.66.46.495
11/26/20026.56.856.436.679
11/27/20026.6476.66.847
11/28/20026.97.056.846.985
11/29/20027.017.046.96.96
12/02/20026.987.076.897.011
12/03/20027.067.076.76.759
12/04/20026.86.816.756.797
12/05/20026.86.886.416.525
12/06/20026.76.76.416.48
12/09/20026.66.636.56.615
12/10/20026.626.726.66.625
12/11/20026.756.786.656.761
12/12/20026.956.956.676.739
12/13/20026.756.96.656.69
12/16/20026.736.86.656.743
12/17/20026.86.956.76.798
12/18/20026.86.866.736.797
12/19/20026.86.96.636.672
12/20/20026.756.816.566.746
12/23/20026.76.786.646.649
12/27/20026.646.846.56.84
12/30/20026.76.826.66.78