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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.1789
CLOSE 14.1483

Low

LOW 8.03

High

HIGH 19.5
DATEOPENHIGHLOWCLOSE
01/02/200818.8119.0518.5618.62
01/03/200818.5118.7118.0618.15
01/04/200818.0718.217.4117.55
01/07/200817.5717.651717.3
01/08/200817.3817.6717.3617.37
01/09/200817.2917.2916.9417.02
01/10/200817.1117.3516.416.5
01/11/200816.5716.716.1216.26
01/14/200816.2116.616.2116.47
01/15/200816.4516.5816.0516.27
01/16/200816.1516.3715.8416.09
01/17/200816.2616.4415.6615.75
01/18/200815.751615.5615.6
01/21/200815.415.5314.9315.1
01/22/200814.715.9914.3315.95
01/23/200816.116.2115.2515.62
01/24/200816.5516.5716.0916.22
01/25/200816.516.6416.0316.03
01/28/200815.8515.9415.3215.48
01/29/200815.6515.915.6415.8
01/30/200815.7615.7915.5415.69
01/31/200815.7115.8115.3315.81
02/01/200815.9316.1415.8616.03
02/04/200816.1816.2615.715.74
02/05/200815.7115.771515
02/06/200814.8515.214.8415.12
02/07/20081515.0614.5814.68
02/08/200814.8214.8614.3514.65
02/11/200814.4715.0514.4614.96
02/12/200815.1815.415.0415.28
02/13/200815.215.7215.0715.7
02/14/200815.8316.2615.7816.14
02/15/200816.1316.3615.7615.96
02/18/20081616.2915.9816.14
02/19/200816.116.5315.8416.45
02/20/200816.216.3716.1116.25
02/21/200816.6116.9816.5316.7
02/22/200816.616.8616.5616.65
02/25/200816.8116.9616.5316.78
02/26/200816.8417.1616.7516.9
02/27/200816.9517.0116.2716.59
02/28/200816.5516.6916.1116.14
02/29/200815.9616.515.916.29
03/03/200815.8216.0715.5715.88
03/04/200815.9416.0715.4315.51
03/05/200815.6516.2615.6516.19
03/06/200816.2116.3615.9115.96
03/07/200815.7515.8915.3415.48
03/10/200815.415.6415.1815.27
03/11/200815.2715.7615.2315.52
03/12/200815.7515.915.4315.66
03/13/200815.3615.5915.215.59
03/14/200815.5515.6915.0515.16
03/17/200814.871514.6114.87
03/18/200814.9915.1714.6714.71
03/19/200814.8615.114.3814.5
03/20/200814.2214.6514.214.6
03/25/200814.9615.314.8314.96
03/26/200814.8315.1214.7814.87
03/27/200814.915.6214.915.58
03/28/200815.6616.115.3815.67
03/31/200815.5615.9715.415.76
04/01/200815.9416.6215.916.52
04/02/200816.5816.9716.2416.82
04/03/200816.8516.9616.0416.08
04/04/200816.2216.2515.9816.19
04/07/200816.3216.4116.1516.37
04/08/200816.2716.3415.9716.25
04/09/200816.216.6816.1316.45
04/10/200816.3916.4415.9616.31
04/11/200816.4416.471616.13
04/14/200816.0216.6315.8516.62
04/15/200816.9316.9416.2916.55
04/16/200816.6317.3516.6317.25
04/17/200817.3617.5517.0717.2
04/18/200817.4117.517.2217.35
04/21/200817.3417.4517.1617.23
04/22/200817.1517.2516.8516.98
04/23/20081717.116.7317.03
04/24/200816.9217.116.7416.95
04/28/200817.1817.316.9717.09
04/29/200816.9317.0316.6416.7
04/30/200816.1816.6216.1816.43
05/02/200816.7216.8916.5916.77
05/05/200816.6617.0316.5516.94
05/06/200816.8517.1416.6817.08
05/07/200817.1317.617.1317.53
05/08/200817.2417.8217.2417.5
05/09/200817.4817.517.1117.35
05/12/200817.4317.5717.3717.38
05/13/200817.3617.7417.2917.59
05/14/200817.5617.817.5417.64
05/15/200817.7318.7817.6918.4
05/16/200818.4119.518.3819.13
05/19/200818.8519.4318.7119.4
05/20/200819.219.3818.9419.09
05/21/20081919.1618.418.49
05/22/200818.318.8618.2718.75
05/23/200818.7618.8518.4118.41
05/26/200818.3818.9718.3818.56
05/27/200818.6218.8318.5218.54
05/28/200818.618.8118.5218.59
05/29/200818.6218.7518.3718.42
05/30/200818.5518.9918.5418.87
06/02/200818.8618.9518.4318.75
06/03/200818.7719.0818.6519.07
06/04/200818.9319.0918.719.04
06/05/200819.0919.3819.0219.05
06/06/200819.1519.2918.3518.5
06/09/200818.3818.5518.2818.37
06/10/200818.2418.3218.0918.21
06/11/200818.3118.3617.8317.87
06/12/200817.9718.3317.4917.65
06/13/200817.517.6217.1517.52
06/16/200817.5917.6217.2217.35
06/17/200817.3517.4316.9717.08
06/18/200817.0717.2316.7816.85
06/19/200816.7716.8116.3816.38
06/20/200816.3916.616.0716.32
06/23/200816.3716.4815.8915.97
06/24/200816.1916.3515.6515.97
06/25/200815.9316.0415.7515.83
06/26/200815.8316.4315.816.06
06/27/200816.0316.3215.916
06/30/200815.9716.2315.5515.91
07/01/200815.7715.8615.0315.26
07/02/200815.2715.4214.6514.69
07/03/200814.4814.9514.4114.95
07/04/200814.8814.9614.4214.49
07/07/200814.614.8514.514.55
07/08/200814.4314.4513.9113.99
07/09/200814.2714.6414.1814.55
07/10/200814.3814.6314.0914.12
07/11/200814.3514.3512.7612.97
07/14/200813.113.613.0413.35
07/15/200813.2913.2912.3512.78
07/16/200812.813.1612.613.13
07/17/200813.6614.3913.514.34
07/18/200814.3614.5314.0514.24
07/21/200814.3714.4214.0614.32
07/22/200814.1714.413.9414.39
07/23/200814.4214.5814.2414.51
07/24/200814.5714.5813.813.93
07/25/200813.7313.9813.5613.86
07/28/200813.714.2313.6513.92
07/29/200813.713.713.0613.49
07/30/200813.7713.8513.4613.74
07/31/200813.7413.9513.5413.59
08/01/200813.513.513.113.12
08/04/200813.2913.313.0213.02
08/05/200813.0713.8413.0713.83
08/06/200813.9213.9213.6513.84
08/07/200813.7814.3413.5714.2
08/08/200814.1614.8914.0214.64
08/11/200814.715.114.6814.84
08/12/200814.9615.3814.8414.89
08/13/200814.9714.971414.1
08/14/200814.114.113.6213.81
08/18/200814.0514.3413.5814.09
08/19/200813.9313.9313.413.41
08/20/200813.4913.571313.17
08/21/200812.9813.3112.713.09
08/22/200813.0513.4913.0413.46
08/25/200813.4613.4813.1513.2
08/26/200813.113.2912.9113.19
08/27/200813.113.1412.9212.99
08/28/20081313.5312.8413.45
08/29/200813.4213.613.3113.54
09/01/200813.3813.6613.213.58
09/02/200813.7514.7513.6914.53
09/03/200814.4114.5614.2214.34
09/04/200814.2914.3213.6813.73
09/05/200813.6813.7613.2713.36
09/08/200813.7713.9113.3913.46
09/09/200813.4813.6613.2213.35
09/10/200813.1913.391313.22
09/11/200813.1813.3112.7212.86
09/12/200812.912.9912.5212.6
09/15/200812.3212.5612.0212.2
09/16/200812.112.581212.28
09/17/200812.5312.5311.811.81
09/18/200811.712.0611.5111.71
09/19/200812.1312.5311.9412.42
09/22/200812.5412.612.1612.26
09/23/200812.1812.2811.7211.73
09/24/200811.8511.8811.5211.76
09/25/200811.7212.0311.6111.96
09/26/200811.8911.8911.2911.36
09/29/200811.2311.2810.6310.98
09/30/200810.6811.3910.6610.78
10/01/200810.9210.9210.3710.44
10/02/200810.4510.7910.1810.26
10/03/200810.3510.689.9810.55
10/06/200810.1210.29.439.49
10/07/20089.8759.889.059.435
10/08/20089.19.7458.7059.075
10/09/20089.2959.6458.7458.88
10/10/20088.2858.7858.118.39
10/13/20089.0659.818.7159.655
10/14/20089.95510.389.8810.035
10/15/20089.9110.028.868.86
10/16/20088.559.488.548.745
10/17/20089.0259.228.348.71
10/20/20089.0659.678.99.67
10/21/20089.7659.859.29.31
10/22/20089.2459.318.98.92
10/23/20088.929.18.5258.8
10/24/20088.5158.858.038.785
10/27/20088.5258.6558.18.365
10/28/20088.618.6958.168.3
10/29/20088.718.978.468.675
10/30/200899.18.728.935
10/31/20088.849.588.7559.46
11/03/20089.599.69.189.45
11/04/20089.4310.179.439.995
11/05/200810.0610.449.7510.295
11/06/200810.0810.279.739.8
11/07/20089.78510.299.6059.79
11/10/200810.1710.710.0610.45
11/11/200810.0610.8810.0610.12
11/12/200810.510.59.759.75
11/13/20089.619.7459.159.24
11/14/20089.519.689.19.17
11/17/20089.29.3959.0059.24
11/18/20089.39.38.859.185
11/19/20089.149.148.79.13
11/20/20088.859.248.7359.24
11/21/20089.129.128.658.975
11/24/20089.119.348.8859.26
11/25/20089.29.388.99.265
11/26/20089.129.4859.129.435
11/27/20089.59.659.4259.49
11/28/20089.3759.499.1759.355
12/01/20089.2059.369.159.175
12/02/20089.069.59.059.43
12/03/20089.39.539.19.39
12/04/20089.379.749.39.46
12/05/20089.39.559.269.55
12/09/200810.2210.8410.0510.8
12/10/200810.7311.2410.4211.15
12/11/20081111.61111.25
12/12/200810.811.110.611.08
12/15/200811.1811.2510.811.05
12/16/200810.811.0510.810.94
12/17/200811.0511.0510.5610.86
12/18/200810.8511.3910.811.34
12/19/200811.0412.0611.0412.06
12/22/200811.911.9711.5511.97
12/23/200811.8412.111.6511.72
12/29/200811.6911.8611.4211.51
12/30/200811.811.811.5611.58