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

2009 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 10.4768

CLOSE 10.465

Low

LOW 6.62

High

HIGH 13.52

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	11.58	11.76	11.55	11.6
01/05/2009	11.93	11.95	11.52	11.7
01/06/2009	11.84	11.95	11.7	11.79
01/07/2009	11.8	12.15	11.7	12.15
01/08/2009	12.14	12.14	11.55	11.77
01/09/2009	11.8	11.8	11.05	11.12
01/12/2009	11.13	11.36	10.75	11.28
01/13/2009	11.29	11.29	10.78	10.89
01/14/2009	10.95	11.08	10.16	10.89
01/15/2009	10.37	10.44	9.855	10.28
01/16/2009	10.49	10.5	9.88	9.9
01/19/2009	9.895	10.03	9.615	9.85
01/20/2009	9.865	9.96	9.67	9.855
01/21/2009	9.83	9.94	9.64	9.815
01/22/2009	9.995	9.995	9.485	9.745
01/23/2009	9.745	9.84	9.2	9.37
01/26/2009	9.24	9.32	9.075	9.185
01/27/2009	9.275	9.495	9.14	9.425
01/28/2009	9.52	9.855	9.52	9.845
01/29/2009	9.875	10.06	9.45	9.615
01/30/2009	9.665	9.82	9.41	9.795
02/02/2009	9.595	9.595	9.39	9.45
02/03/2009	9.44	9.555	9.225	9.55
02/04/2009	9.665	9.9	9.4	9.87
02/05/2009	9.655	9.775	9.52	9.7
02/06/2009	9.78	10.1	9.6	9.79
02/09/2009	9.8	9.97	9.65	9.89
02/10/2009	9.8	9.88	9.635	9.69
02/11/2009	9.52	9.65	9.4	9.505
02/12/2009	9.48	9.495	9.25	9.47
02/13/2009	9.495	9.73	9.495	9.58
02/16/2009	9.57	9.675	9.4	9.48
02/17/2009	9.36	9.415	8.97	9
02/18/2009	8.955	9.045	8.665	8.71
02/19/2009	8.71	8.735	8.29	8.4
02/20/2009	8.29	8.39	7.95	8
02/23/2009	8.1	8.1	7.6	7.645
02/24/2009	7.695	7.695	7.28	7.45
02/25/2009	7.56	7.65	7.375	7.46
02/26/2009	7.485	7.525	7.34	7.39
02/27/2009	7.4	7.48	7.175	7.4
03/02/2009	7.21	7.33	6.985	6.99
03/03/2009	6.95	7.085	6.85	6.995
03/04/2009	7	7.32	6.98	7.28
03/05/2009	7.3	7.535	6.97	7.04
03/06/2009	7.04	7.17	6.62	7.035
03/09/2009	7.14	7.14	6.75	6.925
03/10/2009	6.805	7	6.62	7
03/11/2009	7	7.04	6.765	6.85
03/12/2009	6.75	7.075	6.72	7
03/13/2009	7.05	7.055	6.78	7
03/16/2009	6.9	7.28	6.9	7.28
03/17/2009	7.24	7.78	7.2	7.65
03/18/2009	7.835	7.86	7.325	7.5
03/19/2009	7.56	7.87	7.355	7.65
03/20/2009	7.65	7.76	7.39	7.69
03/23/2009	7.765	8.145	7.75	8.105
03/24/2009	8.21	8.21	7.805	7.86
03/25/2009	7.91	8.22	7.71	8.22
03/26/2009	8.22	8.68	8.06	8.68
03/27/2009	8.61	8.78	8.475	8.63
03/30/2009	8.6	8.71	8.21	8.375
03/31/2009	8.31	8.495	8.265	8.445
04/01/2009	8.54	8.72	8.12	8.7
04/02/2009	8.89	9.05	8.8	9.05
04/03/2009	9.14	9.58	9.1	9.4
04/06/2009	9.52	9.72	9.15	9.26
04/07/2009	9.45	9.56	9.29	9.48
04/08/2009	9.27	9.59	9.135	9.325
04/09/2009	9.6	9.87	9.395	9.78
04/14/2009	9.82	10.53	9.66	10.21
04/15/2009	10.02	10.19	9.81	9.865
04/16/2009	9.9	10.05	9.66	9.9
04/17/2009	10.08	10.09	9.84	9.98
04/20/2009	9.955	10.1	9.65	9.94
04/21/2009	9.845	9.95	9.255	9.67
04/22/2009	9.67	10.4	9.645	10.23
04/23/2009	10.14	10.48	10.01	10.23
04/24/2009	10.17	10.4	10.11	10.27
04/27/2009	10.1	10.32	10	10.28
04/28/2009	10.08	10.18	9.76	9.94
04/29/2009	10.07	11.24	10.06	11.19
04/30/2009	11.27	11.58	11.12	11.2
05/04/2009	11.2	11.86	11.12	11.64
05/05/2009	11.74	11.97	11.7	11.76
05/06/2009	11.72	11.95	11.46	11.74
05/07/2009	11.8	12.09	11.31	11.45
05/08/2009	11.38	11.74	11.36	11.67
05/11/2009	11.72	11.92	11.21	11.29
05/12/2009	11.23	11.67	11.21	11.43
05/13/2009	11.64	12.89	10.4	10.61
05/14/2009	10.71	10.79	9.925	10.6
05/15/2009	10.67	10.76	10.31	10.66
05/18/2009	10.15	10.7	10	10.64
05/19/2009	10.8	11.18	10.64	10.77
05/20/2009	10.8	10.96	10.58	10.79
05/21/2009	10.76	10.76	10.45	10.57
05/22/2009	10.55	10.9	10.43	10.63
05/25/2009	10.64	10.75	10.25	10.44
05/26/2009	10.48	10.54	10.1	10.48
05/27/2009	10.59	10.93	10.54	10.73
05/28/2009	10.6	10.67	10.33	10.39
05/29/2009	10.5	10.54	9.94	9.94
06/01/2009	10.11	10.58	10.11	10.56
06/02/2009	10.43	10.98	10.41	10.85
06/03/2009	10.95	11.14	10.82	11
06/04/2009	11	11.17	10.69	10.7
06/05/2009	10.51	10.85	10.51	10.7
06/08/2009	10.71	10.71	10.09	10.32
06/09/2009	10.34	10.76	10.34	10.54
06/10/2009	10.67	10.96	10.57	10.61
06/11/2009	10.61	10.64	10.41	10.5
06/12/2009	10.5	10.55	10.32	10.42
06/15/2009	10.36	10.47	10	10.02
06/16/2009	10.05	10.22	9.98	10.06
06/17/2009	10.01	10.07	9.48	9.57
06/18/2009	9.595	9.69	8.93	9.46
06/19/2009	9.555	9.9	9.42	9.7
06/22/2009	9.825	9.97	9.365	9.7
06/23/2009	9.36	9.92	9.36	9.635
06/24/2009	9.7	9.865	9.535	9.79
06/25/2009	9.74	9.95	9.55	9.68
06/26/2009	9.83	10.12	9.74	9.95
06/29/2009	9.945	10.35	9.845	10.15
06/30/2009	10.21	10.37	10	10.07
07/01/2009	10.19	10.48	9.98	10.31
07/02/2009	10.23	10.31	10.03	10.09
07/03/2009	10.06	10.19	9.87	9.945
07/06/2009	9.89	9.97	9.65	9.73
07/07/2009	9.75	10.13	9.675	9.85
07/08/2009	9.8	9.9	9.495	9.495
07/09/2009	9.505	9.61	9.36	9.5
07/10/2009	9.435	9.535	9.16	9.255
07/13/2009	9.29	9.64	9.21	9.51
07/14/2009	9.455	9.465	9.21	9.26
07/15/2009	9.37	9.88	9.37	9.82
07/16/2009	9.7	9.8	9.52	9.62
07/17/2009	9.72	9.765	9.58	9.695
07/20/2009	9.75	9.8	9.635	9.755
07/21/2009	9.76	9.97	9.48	9.945
07/22/2009	9.96	10.18	9.78	10.08
07/23/2009	10.13	10.31	9.975	10.23
07/24/2009	10.23	10.4	10.12	10.33
07/27/2009	10.43	10.48	10.25	10.35
07/28/2009	10.35	10.48	10.16	10.2
07/29/2009	10.15	10.38	10.15	10.22
07/30/2009	10.33	10.59	10.15	10.49
07/31/2009	10.47	10.63	10.32	10.51
08/03/2009	10.59	11.05	10.52	10.9
08/04/2009	10.99	11.1	10.6	10.78
08/05/2009	10.75	10.95	10.68	10.79
08/06/2009	10.9	11	10.55	10.56
08/07/2009	10.53	10.6	10.15	10.5
08/10/2009	10.48	11.05	10.41	11
08/11/2009	10.97	11.12	10.33	10.42
08/12/2009	10.47	10.98	10.2	10.98
08/13/2009	10.99	11.09	10.74	10.91
08/14/2009	10.97	11.09	10.79	10.79
08/17/2009	10.67	10.8	10.46	10.54
08/18/2009	10.65	10.78	10.48	10.64
08/19/2009	10.79	10.87	10.54	10.66
08/20/2009	10.79	11.29	10.76	11.17
08/21/2009	11.18	11.95	11.13	11.8
08/24/2009	12.15	12.58	12.07	12.48
08/25/2009	12.35	12.78	12.21	12.44
08/26/2009	12.5	12.57	12.06	12.07
08/27/2009	12.07	12.39	12.01	12.24
08/28/2009	12.33	12.45	12.18	12.25
08/31/2009	12.2	12.23	11.92	11.92
09/01/2009	12.03	12.08	11.52	11.59
09/02/2009	11.59	11.59	11.08	11.23
09/03/2009	11.26	11.6	11.09	11.51
09/04/2009	11.6	11.67	11.31	11.5
09/07/2009	11.54	11.86	11.54	11.8
09/08/2009	11.9	12.35	11.89	12
09/09/2009	12.18	12.61	12.12	12.52
09/10/2009	12.58	12.68	12.18	12.29
09/11/2009	12.33	12.42	12.15	12.2
09/14/2009	12.03	12.18	11.91	11.99
09/15/2009	12.02	12.22	12	12.15
09/16/2009	12.19	12.69	12.19	12.57
09/17/2009	12.7	12.76	12.46	12.62
09/18/2009	12.59	12.59	12.36	12.44
09/21/2009	12.41	12.41	11.95	12.08
09/22/2009	12.18	12.33	11.98	12.12
09/23/2009	12.1	12.25	12.05	12.1
09/24/2009	11.99	12.06	11.82	11.93
09/25/2009	11.84	11.98	11.76	11.84
09/28/2009	11.89	12.09	11.55	12.07
09/29/2009	12.12	12.12	11.95	11.98
09/30/2009	11.97	12.05	11.69	11.8
10/01/2009	11.9	11.96	11.58	11.58
10/02/2009	11.51	11.74	11.2	11.62
10/05/2009	11.7	11.71	11.37	11.53
10/06/2009	11.56	11.85	11.56	11.81
10/07/2009	11.81	11.9	11.71	11.76
10/08/2009	11.85	12.2	11.85	12.17
10/09/2009	12.14	12.28	12.06	12.27
10/12/2009	12.3	12.55	12.26	12.53
10/13/2009	12.47	12.54	12.35	12.51
10/14/2009	12.62	13.16	12.56	13
10/15/2009	13.09	13.18	12.81	13.01
10/16/2009	13.14	13.32	12.99	13.22
10/19/2009	13.22	13.44	13.2	13.31
10/20/2009	13.33	13.38	13.06	13.24
10/21/2009	13.27	13.52	12.87	13.43
10/22/2009	13.22	13.31	13.01	13.12
10/23/2009	13.3	13.41	12.99	13.04
10/26/2009	12.99	13.08	12.4	12.49
10/27/2009	12.44	12.7	12.09	12.16
10/28/2009	12.1	12.12	11.23	11.53
10/29/2009	11.4	11.95	11.34	11.95
10/30/2009	12.02	12.07	11.38	11.44
11/02/2009	11.36	11.75	11.35	11.65
11/03/2009	11.55	11.55	11.21	11.4
11/04/2009	11.54	11.82	11.47	11.79
11/05/2009	11.67	11.93	11.52	11.85
11/06/2009	11.84	11.99	11.37	11.57
11/09/2009	11.6	11.74	11.39	11.44
11/10/2009	11.44	11.6	11.18	11.25
11/11/2009	11.27	11.77	11.27	11.6
11/12/2009	11.48	11.57	11.37	11.45
11/13/2009	11.35	11.44	11.2	11.35
11/16/2009	11.39	11.62	11.38	11.55
11/17/2009	11.59	11.59	11.41	11.42
11/18/2009	11.51	11.56	11.13	11.28
11/19/2009	11.28	11.3	10.96	10.97
11/20/2009	11	11.05	10.5	10.54
11/23/2009	10.6	11.02	10.6	11
11/24/2009	11	11.02	10.72	10.72
11/25/2009	10.82	10.88	10.58	10.62
11/26/2009	10.44	10.47	10.05	10.12
11/27/2009	9.77	10.52	9.65	10.5
11/30/2009	10.54	10.6	10.19	10.3
12/01/2009	10.38	10.77	10.38	10.72
12/02/2009	10.79	10.88	10.52	10.77
12/03/2009	10.88	11.15	10.79	10.85
12/04/2009	10.72	11.04	10.67	10.88
12/07/2009	10.88	10.94	10.66	10.87
12/08/2009	10.78	10.89	10.47	10.51
12/09/2009	10.45	10.6	10.28	10.38
12/10/2009	10.41	10.89	10.36	10.85
12/11/2009	10.89	11.14	10.81	10.81
12/14/2009	10.93	11.15	10.92	11.05
12/15/2009	11.01	11.1	10.81	10.97
12/16/2009	10.94	11.04	10.92	10.96
12/17/2009	10.9	11.09	10.88	10.99
12/18/2009	11.13	11.18	10.81	10.85
12/21/2009	10.9	10.98	10.76	10.96
12/22/2009	10.98	11.39	10.95	11.3
12/23/2009	11.4	11.51	11.2	11.27
12/28/2009	11.37	11.49	11.34	11.43
12/29/2009	11.44	11.44	11.31	11.34
12/30/2009	11.33	11.39	11.17	11.28

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High