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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.9904
CLOSE 8.9696

Low

LOW 7

High

HIGH 12.2
DATEOPENHIGHLOWCLOSE
01/04/201011.2811.511.2111.5
01/05/201011.4811.5811.3811.43
01/06/201011.4211.4911.3911.4
01/07/201011.4111.7311.2811.69
01/08/201011.7711.9911.6911.96
01/11/201012.0112.1111.7411.86
01/12/201011.9211.9711.711.85
01/13/201011.8211.9811.7211.9
01/14/201011.9712.111.9712.05
01/15/201012.1212.1911.7911.88
01/18/201011.9411.9811.7611.86
01/19/201011.8512.211.7312.12
01/20/201012.0712.1511.611.65
01/21/201011.7811.8111.4111.42
01/22/201011.3711.4911.1111.19
01/25/201011.1411.2811.0311.07
01/26/20101111.210.9111.12
01/27/201010.9911.0410.7510.76
01/28/201010.9510.9810.4910.52
01/29/201010.5710.8510.5310.8
02/01/201010.7510.8510.6510.8
02/02/201010.8110.9310.5610.91
02/03/201010.9511.0810.8610.89
02/04/201011.1211.2510.4510.45
02/05/201010.410.49.9410.13
02/08/201010.2510.279.8210.15
02/09/201010.1310.139.839.98
02/10/201010.0710.149.6459.7
02/11/20109.789.9459.79.83
02/12/20109.849.8959.4659.56
02/15/20109.6559.6559.339.4
02/16/20109.469.799.419.73
02/17/20109.829.999.7459.79
02/18/20109.7959.869.639.81
02/19/20109.6959.749.529.73
02/22/20109.799.89.69.62
02/23/20109.689.7259.519.52
02/24/20109.5359.579.269.36
02/25/20109.3259.3859.049.105
02/26/20109.1759.2659.019.13
03/01/20109.1859.269.069.155
03/02/20109.29.299.0659.255
03/03/20109.279.539.259.5
03/04/20109.449.649.3859.53
03/05/20109.579.9859.579.94
03/08/201010.0110.049.79.73
03/09/20109.779.7759.569.7
03/10/20109.6210.059.6210.03
03/11/201010.0310.159.9610.07
03/12/201010.0910.179.919.95
03/15/20109.9359.979.789.8
03/16/20109.8559.959.89.91
03/17/20109.9310.059.9310
03/18/20109.9110.079.919.99
03/19/201010.0610.349.9610.23
03/22/201010.2210.229.9710.11
03/23/201010.1310.279.639.8
03/24/20109.7959.859.529.55
03/25/20109.4959.5759.389.525
03/26/20109.5259.619.4459.455
03/29/20109.4559.529.439.465
03/30/20109.489.539.339.38
03/31/20109.49.459.319.325
04/01/20109.3859.649.3859.6
04/06/20109.669.739.5859.73
04/07/20109.7059.879.659.845
04/08/20109.7859.959.79.905
04/09/20109.9710.149.95510.03
04/12/201010.0610.2910.0410.1
04/13/201010.110.2610.0410.2
04/14/201010.2410.4510.1710.41
04/15/201010.4210.4310.2910.43
04/16/201010.3410.9210.2210.6
04/19/201010.510.5810.2910.35
04/20/201010.3910.6910.3110.69
04/21/201010.8811.2110.8811.02
04/22/20101111.0910.7610.81
04/23/201010.8911.4310.8911.37
04/26/201011.611.7911.2611.51
04/27/201011.3411.3910.9410.94
04/28/201010.8510.910.4410.72
04/29/201010.811.1910.711.19
04/30/201011.1511.3711.0811.25
05/03/201011.2411.3611.0911.26
05/04/201011.2811.3310.7910.83
05/05/201010.5710.7310.210.25
05/06/201010.210.439.829.96
05/07/20109.89.889.359.48
05/10/20109.9510.569.810.49
05/11/201010.4110.5110.1810.3
05/12/201010.3210.8410.1810.74
05/13/201010.8510.8710.4210.55
05/14/201010.5610.5610.0410.06
05/17/20101010.29.839.86
05/18/20109.96510.179.9410.11
05/19/20109.9810.049.5559.645
05/20/20109.689.8359.19.285
05/21/20109.3059.39599.32
05/24/20109.3159.338.979.015
05/25/20108.7358.88.4558.64
05/26/20108.89.048.7258.895
05/27/20109.0259.268.99.26
05/28/20109.3159.338.9959.04
05/31/20109.019.128.9258.935
06/01/20108.858.918.5158.825
06/02/20108.7958.928.538.685
06/03/20108.888.968.718.745
06/04/20108.738.858.358.365
06/07/20108.28.3758.18.165
06/08/20108.1858.247.858.095
06/09/20108.348.5158.248.515
06/10/20108.4258.818.3058.705
06/11/20108.738.8858.628.8
06/14/20108.8859.098.858.995
06/15/20108.899.178.789.125
06/16/20109.139.148.88.85
06/17/20108.8259.0758.778.89
06/18/20108.9358.9958.858.935
06/21/20109.1359.159.039.085
06/22/20109.0059.1258.88.985
06/23/20108.889.028.818.83
06/24/20108.8758.98.468.485
06/25/20108.548.6758.318.47
06/28/20108.58.738.368.7
06/29/20108.6258.638.2458.285
06/30/20108.38.58.198.28
07/01/20108.18.27.818.035
07/02/20108.1158.1788.015
07/05/20108.058.17.897.99
07/06/20108.0258.3957.9958.2
07/07/20108.1658.1657.858.065
07/08/20108.1158.188.088.145
07/09/20108.188.2858.0858.13
07/12/20108.1258.178.018.09
07/13/20108.098.378.0558.37
07/14/20108.4158.4658.188.265
07/15/20108.268.2688.055
07/16/20108.118.1457.8557.97
07/19/20107.958.0057.8157.86
07/20/20107.9157.957.617.67
07/21/20107.777.8157.617.725
07/22/20107.688.0257.638.01
07/23/20108.0458.127.978.055
07/26/20108.1258.137.9758.09
07/27/20108.138.3758.098.26
07/28/20108.2858.388.278.355
07/29/20108.3958.618.3858.425
07/30/20108.4258.4858.2658.365
08/02/20108.4058.668.358.6
08/03/20108.588.678.4658.505
08/04/20108.4758.588.38.475
08/05/20108.498.6458.458.57
08/06/20108.628.6958.428.425
08/09/20108.5158.6558.448.455
08/10/20108.3258.3858.118.17
08/11/20108.138.147.857.895
08/12/20107.7657.8457.5757.67
08/13/20107.7557.767.5357.685
08/16/20107.6957.7657.5557.64
08/17/20107.6757.947.6157.905
08/18/20107.8757.97.727.815
08/19/20107.8757.8757.6257.665
08/20/20107.657.667.457.48
08/23/20107.497.627.397.515
08/24/20107.457.4857.2457.465
08/25/20107.4757.4957.087.205
08/26/20107.257.287.137.185
08/27/20107.177.277.0957.235
08/30/20107.337.47.167.22
08/31/20107.1057.1977.16
09/01/20107.27.4757.117.445
09/02/20107.3557.477.257.42
09/03/20107.457.557.3557.515
09/06/20107.5357.5557.437.465
09/07/20107.477.4857.327.365
09/08/20107.2357.3557.27.32
09/09/20107.267.577.2457.535
09/10/20107.497.617.4657.54
09/13/20107.617.6757.527.54
09/14/20107.5357.67.4557.53
09/15/20107.517.557.4057.455
09/16/20107.467.57.317.32
09/17/20107.3957.477.1757.245
09/20/20107.2857.3757.237.35
09/21/20107.367.747.367.64
09/22/20107.647.7857.437.685
09/23/20107.7057.7857.467.635
09/24/20107.5957.8357.47.8
09/27/20107.868.1257.8358.07
09/28/20107.9358.027.7757.85
09/29/20107.897.967.6857.725
09/30/20107.687.867.597.75
10/01/20107.777.937.767.845
10/04/20107.918.0657.837.91
10/05/20107.918.267.8958.2
10/06/20108.228.318.18.185
10/07/20108.2258.2788.07
10/08/20108.0858.1488.095
10/11/20108.1058.1858.078.17
10/12/20108.1458.238.0358.14
10/13/20108.2058.2858.178.21
10/14/20108.238.498.2158.34
10/15/20108.358.398.2258.31
10/18/20108.318.398.248.28
10/19/20108.3358.358.248.255
10/20/20108.218.378.1958.34
10/21/20108.318.418.2658.41
10/22/20108.48.528.398.485
10/25/20108.528.588.418.455
10/26/20108.448.4858.358.395
10/27/20108.3758.4658.278.28
10/28/20108.3258.378.2158.315
10/29/20108.278.338.248.25
11/01/20108.2858.398.138.2
11/02/20108.188.218.078.13
11/03/20108.1658.5658.088.365
11/04/20108.518.938.4558.795
11/05/20108.798.858.628.68
11/08/20108.6858.6858.428.575
11/09/20108.5158.768.5158.745
11/10/20108.688.7658.3958.44
11/11/20108.4858.5158.018.04
11/12/20107.9358.0957.7857.805
11/15/20107.7957.837.5757.755
11/16/20107.7257.7257.567.575
11/17/20107.577.6457.5057.555
11/18/20107.5957.6457.57.62
11/19/20107.667.777.67.755
11/22/20107.8057.887.6057.66
11/23/20107.6257.6257.4057.42
11/24/20107.4357.5057.2457.475
11/25/20107.4657.4657.3257.435
11/26/20107.347.457.287.35
11/29/20107.357.477.197.195
11/30/20107.2657.337.1257.19
12/01/20107.2357.4257.1957.395
12/02/20107.4157.7757.3657.755
12/03/20107.777.8457.6657.75
12/06/20107.787.8057.587.63
12/07/20107.667.997.667.985
12/08/20107.988.337.958.16
12/09/20108.218.498.2058.435
12/10/20108.4758.5258.2658.285
12/13/20108.288.6758.28.535
12/14/20108.538.5958.4658.51
12/15/20108.528.628.428.57
12/16/20108.558.588.448.485
12/17/20108.5158.568.338.43
12/20/20108.4158.548.378.455
12/21/20108.58.698.4758.675
12/22/20108.688.728.5258.61
12/23/20108.5558.678.5358.585
12/27/20108.68.6558.3858.545
12/28/20108.5958.7358.568.625
12/29/20108.6258.878.598.805
12/30/20108.818.818.548.54