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
2003 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.339
CLOSE 7.3449
Low
LOW 4.66
High
HIGH 10.48
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2003 | 6.75 | 6.88 | 6.7 | 6.85 |
| 01/03/2003 | 6.8 | 6.88 | 6.76 | 6.795 |
| 01/06/2003 | 6.83 | 7.1 | 6.81 | 7.089 |
| 01/07/2003 | 7.14 | 7.25 | 6.96 | 7.005 |
| 01/08/2003 | 7.06 | 7.06 | 6.88 | 6.901 |
| 01/09/2003 | 6.92 | 6.95 | 6.82 | 6.87 |
| 01/10/2003 | 6.9 | 7 | 6.84 | 6.905 |
| 01/13/2003 | 6.98 | 6.98 | 6.85 | 6.889 |
| 01/14/2003 | 6.88 | 6.92 | 6.75 | 6.767 |
| 01/15/2003 | 6.88 | 6.95 | 6.78 | 6.883 |
| 01/16/2003 | 6.78 | 6.84 | 6.63 | 6.77 |
| 01/17/2003 | 6.8 | 6.8 | 6.59 | 6.603 |
| 01/20/2003 | 6.63 | 6.68 | 6.55 | 6.604 |
| 01/21/2003 | 6.63 | 6.67 | 6.52 | 6.541 |
| 01/22/2003 | 6.52 | 6.57 | 6.31 | 6.31 |
| 01/23/2003 | 6.36 | 6.48 | 6.24 | 6.4 |
| 01/24/2003 | 6.28 | 6.56 | 6.28 | 6.481 |
| 01/27/2003 | 6.45 | 6.45 | 6.25 | 6.345 |
| 01/28/2003 | 6.31 | 6.37 | 6.27 | 6.288 |
| 01/29/2003 | 6.3 | 6.3 | 6.24 | 6.3 |
| 01/30/2003 | 6.27 | 6.36 | 6.25 | 6.295 |
| 01/31/2003 | 6.28 | 6.37 | 6.22 | 6.351 |
| 02/03/2003 | 6.42 | 6.49 | 6.11 | 6.234 |
| 02/04/2003 | 6.2 | 6.29 | 6.08 | 6.102 |
| 02/05/2003 | 6.1 | 6.19 | 5.98 | 6.012 |
| 02/06/2003 | 6.08 | 6.11 | 5.9 | 5.908 |
| 02/07/2003 | 5.88 | 6.06 | 5.86 | 5.929 |
| 02/10/2003 | 5.97 | 5.97 | 5.73 | 5.738 |
| 02/11/2003 | 5.84 | 5.84 | 5.65 | 5.748 |
| 02/12/2003 | 5.7 | 5.75 | 5.65 | 5.699 |
| 02/13/2003 | 5.7 | 5.77 | 5.62 | 5.673 |
| 02/14/2003 | 5.63 | 5.75 | 5.6 | 5.641 |
| 02/17/2003 | 5.7 | 5.74 | 5.65 | 5.696 |
| 02/18/2003 | 5.67 | 5.88 | 5.67 | 5.86 |
| 02/19/2003 | 5.85 | 6 | 5.85 | 5.935 |
| 02/20/2003 | 5.96 | 5.97 | 5.81 | 5.847 |
| 02/21/2003 | 5.93 | 5.95 | 5.82 | 5.869 |
| 02/24/2003 | 5.85 | 5.89 | 5.69 | 5.708 |
| 02/25/2003 | 5.73 | 5.75 | 5.6 | 5.643 |
| 02/26/2003 | 5.75 | 5.76 | 5.6 | 5.627 |
| 02/27/2003 | 5.64 | 5.69 | 5.6 | 5.647 |
| 02/28/2003 | 5.68 | 5.7 | 5.6 | 5.631 |
| 03/03/2003 | 5.71 | 5.71 | 5.6 | 5.635 |
| 03/04/2003 | 5.62 | 5.63 | 5.54 | 5.593 |
| 03/05/2003 | 5.62 | 5.63 | 5.47 | 5.531 |
| 03/06/2003 | 5.55 | 5.56 | 5.35 | 5.372 |
| 03/07/2003 | 5.35 | 5.35 | 5.05 | 5.103 |
| 03/10/2003 | 5.19 | 5.19 | 4.85 | 4.985 |
| 03/11/2003 | 4.95 | 4.98 | 4.72 | 4.798 |
| 03/12/2003 | 4.76 | 5 | 4.76 | 4.843 |
| 03/13/2003 | 4.95 | 4.95 | 4.66 | 4.712 |
| 03/14/2003 | 4.76 | 4.93 | 4.72 | 4.863 |
| 03/17/2003 | 4.97 | 5.03 | 4.73 | 4.935 |
| 03/18/2003 | 4.99 | 5.21 | 4.94 | 5.182 |
| 03/19/2003 | 5.2 | 5.31 | 5.1 | 5.262 |
| 03/20/2003 | 5.28 | 5.4 | 5.18 | 5.297 |
| 03/21/2003 | 5.3 | 5.46 | 5.3 | 5.45 |
| 03/24/2003 | 5.43 | 5.46 | 5.35 | 5.382 |
| 03/25/2003 | 5.32 | 5.52 | 5.25 | 5.497 |
| 03/26/2003 | 5.5 | 5.64 | 5.37 | 5.616 |
| 03/27/2003 | 5.54 | 5.6 | 5.35 | 5.35 |
| 03/28/2003 | 5.38 | 5.53 | 5.21 | 5.327 |
| 03/31/2003 | 5.3 | 5.38 | 5.21 | 5.326 |
| 04/01/2003 | 5.35 | 5.5 | 5.3 | 5.375 |
| 04/02/2003 | 5.41 | 5.52 | 5.41 | 5.474 |
| 04/03/2003 | 5.48 | 5.69 | 5.48 | 5.577 |
| 04/04/2003 | 5.62 | 5.7 | 5.55 | 5.583 |
| 04/07/2003 | 5.7 | 5.89 | 5.7 | 5.883 |
| 04/08/2003 | 5.88 | 6 | 5.8 | 5.987 |
| 04/09/2003 | 5.98 | 6 | 5.88 | 5.92 |
| 04/10/2003 | 5.85 | 5.85 | 5.67 | 5.729 |
| 04/11/2003 | 5.75 | 5.9 | 5.74 | 5.864 |
| 04/14/2003 | 5.9 | 5.97 | 5.86 | 5.95 |
| 04/15/2003 | 5.99 | 6 | 5.87 | 5.903 |
| 04/16/2003 | 5.9 | 5.98 | 5.87 | 5.97 |
| 04/17/2003 | 5.99 | 6 | 5.9 | 5.914 |
| 04/22/2003 | 5.99 | 6.23 | 5.98 | 6.208 |
| 04/23/2003 | 6.23 | 6.44 | 6.22 | 6.424 |
| 04/24/2003 | 6.46 | 6.48 | 6.33 | 6.4 |
| 04/25/2003 | 6.4 | 6.5 | 6.37 | 6.478 |
| 04/28/2003 | 6.25 | 6.47 | 6.2 | 6.373 |
| 04/29/2003 | 6.38 | 6.42 | 6.25 | 6.268 |
| 04/30/2003 | 6.29 | 6.35 | 6.27 | 6.33 |
| 05/02/2003 | 6.38 | 6.38 | 6.24 | 6.295 |
| 05/05/2003 | 6.38 | 6.46 | 6.37 | 6.414 |
| 05/06/2003 | 6.45 | 6.5 | 6.38 | 6.486 |
| 05/07/2003 | 6.51 | 6.65 | 6.45 | 6.628 |
| 05/08/2003 | 6.62 | 6.69 | 6.3 | 6.331 |
| 05/09/2003 | 6.32 | 6.42 | 6.31 | 6.411 |
| 05/12/2003 | 6.42 | 6.51 | 6.38 | 6.503 |
| 05/13/2003 | 6.46 | 6.57 | 6.43 | 6.57 |
| 05/14/2003 | 6.51 | 6.67 | 6.48 | 6.614 |
| 05/15/2003 | 6.58 | 6.68 | 6.53 | 6.639 |
| 05/16/2003 | 6.63 | 6.7 | 6.58 | 6.618 |
| 05/19/2003 | 6.43 | 6.46 | 6.09 | 6.106 |
| 05/20/2003 | 6.13 | 6.17 | 5.84 | 5.94 |
| 05/21/2003 | 5.97 | 6.07 | 5.97 | 6.023 |
| 05/22/2003 | 6.08 | 6.22 | 6.05 | 6.144 |
| 05/23/2003 | 6.17 | 6.17 | 5.9 | 6 |
| 05/26/2003 | 6.04 | 6.09 | 5.99 | 5.998 |
| 05/27/2003 | 6 | 6.14 | 5.95 | 6.116 |
| 05/28/2003 | 6.1 | 6.26 | 6.07 | 6.194 |
| 05/29/2003 | 6.19 | 6.35 | 6.18 | 6.325 |
| 05/30/2003 | 6.39 | 6.39 | 6.28 | 6.33 |
| 06/02/2003 | 6.37 | 6.4 | 6.34 | 6.36 |
| 06/03/2003 | 6.4 | 6.4 | 6.2 | 6.214 |
| 06/04/2003 | 6.26 | 6.3 | 6.21 | 6.275 |
| 06/05/2003 | 6.26 | 6.3 | 6.21 | 6.249 |
| 06/06/2003 | 5.66 | 6.11 | 5.59 | 6.008 |
| 06/09/2003 | 6.04 | 6.1 | 5.94 | 5.975 |
| 06/10/2003 | 5.98 | 5.99 | 5.76 | 5.78 |
| 06/11/2003 | 5.84 | 5.87 | 5.76 | 5.84 |
| 06/12/2003 | 5.85 | 5.95 | 5.83 | 5.894 |
| 06/13/2003 | 5.88 | 5.89 | 5.8 | 5.863 |
| 06/16/2003 | 5.86 | 5.9 | 5.81 | 5.892 |
| 06/17/2003 | 5.9 | 5.92 | 5.87 | 5.897 |
| 06/18/2003 | 5.9 | 5.94 | 5.83 | 5.872 |
| 06/19/2003 | 5.85 | 5.88 | 5.84 | 5.851 |
| 06/20/2003 | 5.86 | 5.88 | 5.84 | 5.853 |
| 06/23/2003 | 5.86 | 5.89 | 5.83 | 5.841 |
| 06/24/2003 | 5.83 | 5.85 | 5.8 | 5.831 |
| 06/25/2003 | 5.84 | 5.88 | 5.82 | 5.867 |
| 06/26/2003 | 5.84 | 5.88 | 5.8 | 5.855 |
| 06/27/2003 | 5.88 | 5.9 | 5.85 | 5.85 |
| 06/30/2003 | 5.89 | 5.97 | 5.88 | 5.918 |
| 07/01/2003 | 5.92 | 6.13 | 5.91 | 6.085 |
| 07/02/2003 | 6.16 | 6.22 | 6.11 | 6.205 |
| 07/03/2003 | 6.17 | 6.33 | 6.16 | 6.305 |
| 07/04/2003 | 6.25 | 6.34 | 6.11 | 6.32 |
| 07/07/2003 | 6.37 | 6.43 | 6.33 | 6.413 |
| 07/08/2003 | 6.43 | 6.45 | 6.28 | 6.354 |
| 07/09/2003 | 6.4 | 6.52 | 6.35 | 6.496 |
| 07/10/2003 | 6.51 | 6.79 | 6.48 | 6.761 |
| 07/11/2003 | 6.75 | 6.97 | 6.7 | 6.957 |
| 07/14/2003 | 7.05 | 7.17 | 6.91 | 7.134 |
| 07/15/2003 | 7.09 | 7.46 | 6.99 | 7.31 |
| 07/16/2003 | 7.4 | 7.49 | 7.23 | 7.267 |
| 07/17/2003 | 7.25 | 7.35 | 7.05 | 7.2 |
| 07/18/2003 | 7.21 | 7.27 | 7.13 | 7.236 |
| 07/21/2003 | 7.25 | 7.4 | 7.1 | 7.181 |
| 07/22/2003 | 7.19 | 7.22 | 6.98 | 7.049 |
| 07/23/2003 | 7.12 | 7.2 | 7.07 | 7.137 |
| 07/24/2003 | 7.13 | 7.29 | 7.1 | 7.261 |
| 07/25/2003 | 7.26 | 7.3 | 7.15 | 7.186 |
| 07/28/2003 | 7.27 | 7.3 | 7.2 | 7.255 |
| 07/29/2003 | 7.29 | 7.37 | 7.24 | 7.256 |
| 07/30/2003 | 7.22 | 7.28 | 7.07 | 7.104 |
| 07/31/2003 | 7.11 | 7.15 | 7.08 | 7.105 |
| 08/01/2003 | 7.08 | 7.18 | 7.05 | 7.134 |
| 08/04/2003 | 7.08 | 7.26 | 7.05 | 7.206 |
| 08/05/2003 | 7.18 | 7.25 | 7.16 | 7.22 |
| 08/06/2003 | 7.18 | 7.27 | 7.17 | 7.247 |
| 08/07/2003 | 7.25 | 7.31 | 7.2 | 7.3 |
| 08/08/2003 | 7.29 | 7.3 | 7.23 | 7.249 |
| 08/11/2003 | 7.29 | 7.3 | 7.24 | 7.283 |
| 08/12/2003 | 7.25 | 7.31 | 7.18 | 7.288 |
| 08/13/2003 | 7.25 | 7.29 | 7.19 | 7.265 |
| 08/14/2003 | 7.27 | 7.29 | 7.25 | 7.272 |
| 08/18/2003 | 7.25 | 7.49 | 7.25 | 7.486 |
| 08/19/2003 | 7.54 | 7.7 | 7.5 | 7.688 |
| 08/20/2003 | 7.7 | 7.9 | 7.65 | 7.833 |
| 08/21/2003 | 7.84 | 8.23 | 7.8 | 8.146 |
| 08/22/2003 | 8.16 | 8.53 | 8.05 | 8.51 |
| 08/25/2003 | 8.29 | 8.42 | 8.15 | 8.15 |
| 08/26/2003 | 8.19 | 8.35 | 8.16 | 8.2 |
| 08/27/2003 | 8.35 | 8.79 | 8.26 | 8.7 |
| 08/28/2003 | 8.75 | 8.94 | 8.61 | 8.65 |
| 08/29/2003 | 8.7 | 8.9 | 8.65 | 8.84 |
| 09/01/2003 | 8.8 | 8.87 | 8.67 | 8.75 |
| 09/02/2003 | 8.74 | 8.84 | 8.67 | 8.84 |
| 09/03/2003 | 8.84 | 8.94 | 8.78 | 8.94 |
| 09/04/2003 | 8.87 | 9.05 | 8.82 | 8.99 |
| 09/05/2003 | 9.04 | 9.04 | 8.92 | 9.04 |
| 09/08/2003 | 8.9 | 9.08 | 8.85 | 9 |
| 09/09/2003 | 9 | 9.04 | 8.76 | 8.85 |
| 09/10/2003 | 8.85 | 8.98 | 8.75 | 8.83 |
| 09/11/2003 | 8.83 | 9.03 | 8.79 | 8.9 |
| 09/12/2003 | 8.93 | 8.98 | 8.71 | 8.9 |
| 09/15/2003 | 8.86 | 8.92 | 8.76 | 8.85 |
| 09/16/2003 | 8.84 | 8.87 | 8.75 | 8.76 |
| 09/17/2003 | 8.81 | 8.85 | 8.61 | 8.72 |
| 09/18/2003 | 8.81 | 8.81 | 8.55 | 8.6 |
| 09/19/2003 | 8.56 | 8.67 | 8.54 | 8.66 |
| 09/22/2003 | 8.6 | 8.62 | 8.5 | 8.53 |
| 09/23/2003 | 8.5 | 8.54 | 8.35 | 8.41 |
| 09/24/2003 | 8.43 | 8.45 | 8.3 | 8.34 |
| 09/25/2003 | 8.25 | 8.54 | 8.15 | 8.5 |
| 09/26/2003 | 8.48 | 8.7 | 8.41 | 8.55 |
| 09/29/2003 | 8.63 | 8.84 | 8.61 | 8.7 |
| 09/30/2003 | 8.76 | 8.79 | 8.61 | 8.7 |
| 10/01/2003 | 8.73 | 9.14 | 8.7 | 9 |
| 10/02/2003 | 9.05 | 9.36 | 9.05 | 9.32 |
| 10/03/2003 | 9.34 | 9.38 | 9.12 | 9.2 |
| 10/06/2003 | 9.24 | 9.32 | 9.2 | 9.22 |
| 10/07/2003 | 9.16 | 9.19 | 8.83 | 8.83 |
| 10/08/2003 | 8.85 | 9.44 | 8.85 | 9.4 |
| 10/09/2003 | 9.42 | 9.66 | 9.37 | 9.5 |
| 10/10/2003 | 9.48 | 9.48 | 9.39 | 9.44 |
| 10/13/2003 | 9.43 | 9.7 | 9.36 | 9.65 |
| 10/14/2003 | 9.6 | 9.66 | 9.43 | 9.66 |
| 10/15/2003 | 9.65 | 9.7 | 9.52 | 9.52 |
| 10/16/2003 | 9.5 | 9.6 | 9.45 | 9.45 |
| 10/17/2003 | 9.45 | 9.54 | 9.4 | 9.4 |
| 10/20/2003 | 9.44 | 9.44 | 9.21 | 9.32 |
| 10/21/2003 | 9.4 | 9.42 | 9.17 | 9.17 |
| 10/22/2003 | 9.15 | 9.5 | 9.15 | 9.36 |
| 10/23/2003 | 9.16 | 9.32 | 9.11 | 9.29 |
| 10/24/2003 | 9.34 | 9.43 | 9.22 | 9.32 |
| 10/27/2003 | 9.42 | 9.43 | 9.35 | 9.35 |
| 10/28/2003 | 9.45 | 9.5 | 9.36 | 9.5 |
| 10/29/2003 | 9.5 | 9.92 | 9.43 | 9.78 |
| 10/30/2003 | 9.78 | 9.87 | 9.58 | 9.67 |
| 10/31/2003 | 9.75 | 9.75 | 9.52 | 9.57 |
| 11/03/2003 | 9.64 | 9.85 | 9.56 | 9.81 |
| 11/04/2003 | 9.74 | 9.88 | 9.73 | 9.85 |
| 11/05/2003 | 9.85 | 9.85 | 9.62 | 9.7 |
| 11/06/2003 | 9.7 | 9.73 | 9.55 | 9.55 |
| 11/07/2003 | 9.52 | 9.68 | 9.52 | 9.62 |
| 11/10/2003 | 9.66 | 9.66 | 9.53 | 9.53 |
| 11/11/2003 | 9.5 | 9.65 | 9.41 | 9.62 |
| 11/12/2003 | 9.64 | 9.83 | 9.59 | 9.81 |
| 11/13/2003 | 9.85 | 10.48 | 9.85 | 10.19 |
| 11/14/2003 | 10.24 | 10.28 | 9.98 | 10.04 |
| 11/17/2003 | 10 | 10.07 | 9.95 | 10 |
| 11/18/2003 | 10 | 10.14 | 9.95 | 9.95 |
| 11/19/2003 | 9.99 | 10.02 | 9.89 | 10 |
| 11/20/2003 | 9.92 | 10.05 | 9.73 | 9.74 |
| 11/21/2003 | 9.72 | 9.89 | 9.65 | 9.89 |
| 11/24/2003 | 9.9 | 10.06 | 9.89 | 10 |
| 11/25/2003 | 10.06 | 10.15 | 9.9 | 10.15 |
| 11/26/2003 | 10.16 | 10.31 | 9.95 | 9.95 |
| 11/27/2003 | 9.97 | 10.17 | 9.97 | 10.05 |
| 11/28/2003 | 10.02 | 10.11 | 9.98 | 10.1 |
| 12/01/2003 | 9.97 | 10.33 | 9.97 | 10.23 |
| 12/02/2003 | 10.28 | 10.28 | 9.94 | 10 |
| 12/03/2003 | 9.94 | 10.03 | 9.94 | 10 |
| 12/04/2003 | 10 | 10 | 9.89 | 9.9 |
| 12/05/2003 | 9.88 | 9.95 | 9.84 | 9.9 |
| 12/08/2003 | 9.9 | 9.93 | 9.69 | 9.69 |
| 12/09/2003 | 9.72 | 9.9 | 9.55 | 9.73 |
| 12/10/2003 | 9.62 | 9.71 | 9.57 | 9.62 |
| 12/11/2003 | 9.54 | 9.8 | 9.54 | 9.79 |
| 12/12/2003 | 9.8 | 9.87 | 9.55 | 9.55 |
| 12/15/2003 | 9.68 | 9.69 | 9.6 | 9.64 |
| 12/16/2003 | 9.6 | 9.6 | 9.33 | 9.48 |
| 12/17/2003 | 9.5 | 9.5 | 9.2 | 9.26 |
| 12/18/2003 | 9.27 | 9.4 | 9.14 | 9.21 |
| 12/19/2003 | 9.15 | 9.24 | 9.05 | 9.21 |
| 12/22/2003 | 9.16 | 9.37 | 9.1 | 9.3 |
| 12/23/2003 | 9.38 | 9.38 | 9.05 | 9.05 |
| 12/29/2003 | 9.05 | 9.38 | 9.01 | 9.21 |
| 12/30/2003 | 9.3 | 9.47 | 9.2 | 9.35 |