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

2011 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 8.2914

CLOSE 8.2842

Low

LOW 5.45

High

HIGH 11.01

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	8.66	8.8	8.625	8.685
01/04/2011	8.67	8.8	8.645	8.72
01/05/2011	8.7	8.77	8.4	8.46
01/06/2011	8.525	8.64	8.46	8.485
01/07/2011	8.435	8.435	8.16	8.205
01/10/2011	8.205	8.205	7.885	7.985
01/11/2011	8.005	8.1	7.935	7.96
01/12/2011	8.005	8.29	8.005	8.27
01/13/2011	8.25	8.35	8.17	8.335
01/14/2011	8.335	8.685	8.335	8.49
01/17/2011	8.445	8.565	8.445	8.515
01/18/2011	8.54	8.825	8.535	8.71
01/19/2011	8.75	9.2	8.75	9.17
01/20/2011	9.12	9.315	8.985	9.19
01/21/2011	9.225	9.775	9.155	9.56
01/24/2011	9.565	9.695	9.155	9.575
01/25/2011	9.54	9.645	9.44	9.505
01/26/2011	9.545	9.605	9.355	9.465
01/27/2011	9.46	9.695	9.43	9.53
01/28/2011	9.5	9.535	9.32	9.335
01/31/2011	9.24	9.335	9.005	9.19
02/01/2011	9.24	9.695	9.24	9.665
02/02/2011	9.69	9.7	9.505	9.555
02/03/2011	9.54	9.56	9.265	9.43
02/04/2011	9.45	9.67	9.45	9.63
02/07/2011	9.68	9.87	9.58	9.655
02/08/2011	9.69	9.81	9.125	9.51
02/09/2011	9.52	10.4	9.43	10.18
02/10/2011	10.13	10.24	9.94	10.2
02/11/2011	10.23	10.78	10.06	10.53
02/14/2011	10.55	11.01	10.55	10.67
02/15/2011	10.67	10.75	10.57	10.68
02/16/2011	10.67	10.83	10.63	10.71
02/17/2011	10.49	10.56	10.28	10.35
02/18/2011	10.35	10.4	9.985	10.23
02/21/2011	10.22	10.27	10.02	10.04
02/22/2011	9.89	9.995	9.885	9.89
02/23/2011	9.835	10.04	9.73	9.82
02/24/2011	9.74	9.875	9.65	9.775
02/25/2011	9.805	10.34	9.795	10.29
02/28/2011	10.33	10.39	10.22	10.25
03/01/2011	10.34	10.47	10.24	10.32
03/02/2011	10.1	10.24	10	10.09
03/03/2011	10.2	10.33	10.1	10.23
03/04/2011	10.28	10.32	10.14	10.2
03/07/2011	10.14	10.67	10.11	10.53
03/08/2011	10.54	10.75	10.49	10.67
03/09/2011	10.77	10.91	10.68	10.76
03/10/2011	10.7	10.9	10.54	10.62
03/11/2011	10.51	10.61	10.32	10.32
03/14/2011	10.3	10.56	10.26	10.41
03/15/2011	10.23	10.32	9.81	10.14
03/16/2011	10.24	10.43	9.665	9.78
03/17/2011	9.8	9.85	9.54	9.745
03/18/2011	9.805	9.93	9.69	9.87
03/21/2011	10.01	10.19	9.93	10.19
03/22/2011	10.21	10.36	10.12	10.15
03/23/2011	10.18	10.56	10.12	10.55
03/24/2011	10.52	10.71	10.48	10.66
03/25/2011	10.68	10.8	10.6	10.65
03/28/2011	10.7	10.88	10.49	10.57
03/29/2011	10.6	10.62	10.29	10.45
03/30/2011	10.52	10.6	10.39	10.53
03/31/2011	10.55	10.58	10.21	10.28
04/01/2011	10.37	10.43	9.85	10.03
04/04/2011	9.91	10.19	9.875	10.07
04/05/2011	9.955	10.14	9.92	10.07
04/06/2011	10.09	10.16	9.95	10.12
04/07/2011	10.13	10.19	9.905	9.905
04/08/2011	9.915	10.09	9.725	9.935
04/11/2011	9.935	9.945	9.78	9.82
04/12/2011	9.755	9.83	9.515	9.535
04/13/2011	9.535	9.81	9.42	9.755
04/14/2011	9.73	9.845	9.655	9.695
04/15/2011	9.745	9.81	9.695	9.735
04/18/2011	9.74	9.75	9.375	9.415
04/19/2011	9.425	9.54	9.32	9.465
04/20/2011	9.655	9.85	9.605	9.85
04/21/2011	9.895	10.05	9.735	9.925
04/26/2011	9.89	9.92	9.795	9.8
04/27/2011	9.92	10.16	9.805	10.09
04/28/2011	10.17	10.32	9.955	10.29
04/29/2011	10.26	10.47	10.21	10.45
05/02/2011	10.47	10.51	10.29	10.39
05/03/2011	10.33	10.49	10.16	10.24
05/04/2011	10.14	10.26	9.905	9.935
05/05/2011	10	10.02	9.8	9.865
05/06/2011	9.945	10.31	9.865	10.3
05/09/2011	10.24	10.45	10.09	10.23
05/10/2011	10.28	10.38	10.2	10.27
05/11/2011	10.3	10.38	10.22	10.26
05/12/2011	10.21	10.31	10.1	10.24
05/13/2011	10.28	10.36	10.05	10.2
05/16/2011	10.15	10.18	10.02	10.11
05/17/2011	10.11	10.24	9.93	9.95
05/18/2011	10.05	10.05	9.825	9.91
05/19/2011	9.915	10	9.845	9.885
05/20/2011	9.9	9.93	9.56	9.585
05/23/2011	9.52	9.57	9.32	9.38
05/24/2011	9.385	9.43	9.32	9.425
05/25/2011	9.32	9.505	9.225	9.45
05/26/2011	9.42	9.61	9.35	9.415
05/27/2011	9.49	9.56	9.425	9.51
05/30/2011	9.525	9.565	9.43	9.47
05/31/2011	9.515	9.69	9.515	9.635
06/01/2011	9.665	9.75	9.56	9.585
06/02/2011	9.505	9.55	9.39	9.39
06/03/2011	9.355	9.4	9.14	9.35
06/06/2011	9.35	9.445	9.165	9.22
06/07/2011	9.23	9.285	9.075	9.215
06/08/2011	9.19	9.24	9.005	9.02
06/09/2011	9.01	9.115	8.835	9.07
06/10/2011	9.06	9.06	8.83	8.885
06/13/2011	8.87	8.99	8.795	8.835
06/14/2011	8.89	9.035	8.84	9.015
06/15/2011	8.945	8.95	8.75	8.84
06/16/2011	8.72	9.08	8.71	9.075
06/17/2011	8.985	9.305	8.935	9.055
06/20/2011	8.95	9.025	8.81	8.965
06/21/2011	8.99	9.145	8.89	9.14
06/22/2011	9.145	9.175	9.005	9.005
06/23/2011	9	9.155	8.83	8.905
06/24/2011	9.06	9.07	8.715	8.725
06/27/2011	8.655	8.76	8.58	8.67
06/28/2011	8.685	8.85	8.585	8.795
06/29/2011	8.83	9.42	8.83	9.42
06/30/2011	9.405	9.61	9.33	9.605
07/01/2011	9.62	9.92	9.54	9.825
07/04/2011	9.805	9.915	9.715	9.82
07/05/2011	9.755	9.82	9.545	9.555
07/06/2011	9.5	9.625	9.415	9.46
07/07/2011	9.46	9.535	9.365	9.42
07/08/2011	9.47	9.525	9.095	9.155
07/11/2011	9.01	9.1	8.6	8.6
07/12/2011	8.505	8.55	8.155	8.37
07/13/2011	8.33	8.65	8.3	8.62
07/14/2011	8.475	8.805	8.385	8.39
07/15/2011	8.375	8.41	8.22	8.25
07/18/2011	8.185	8.285	7.96	7.995
07/19/2011	8.005	8.165	7.995	8.03
07/20/2011	8.155	8.225	7.96	8.225
07/21/2011	8.31	8.42	7.87	8.375
07/22/2011	8.44	8.69	8.415	8.58
07/25/2011	8.47	8.58	8.3	8.36
07/26/2011	8.41	8.49	8.105	8.215
07/27/2011	8.16	8.23	7.965	8.11
07/28/2011	7.965	8.13	7.875	8.04
07/29/2011	7.98	8.24	7.935	8.195
08/01/2011	8.3	8.42	7.76	7.805
08/02/2011	7.745	7.83	7.32	7.33
08/03/2011	7.2	7.605	7.05	7.315
08/04/2011	7.5	7.52	7	7
08/05/2011	6.9	7.53	6.785	7
08/08/2011	7.4	7.755	6.94	6.945
08/09/2011	6.975	7.28	6.665	7.18
08/10/2011	7.37	7.42	6.5	6.5
08/11/2011	6.68	6.945	6.33	6.93
08/12/2011	6.92	7.15	6.705	7.115
08/16/2011	7.23	7.23	6.915	7.07
08/17/2011	7.04	7.215	6.925	7.11
08/18/2011	6.98	7	6.5	6.535
08/19/2011	6.49	6.55	6.175	6.4
08/22/2011	6.35	6.53	6.285	6.33
08/23/2011	6.425	6.52	6.21	6.315
08/24/2011	6.375	6.67	6.32	6.49
08/25/2011	6.595	6.69	6.365	6.385
08/26/2011	6.41	6.465	6.18	6.33
08/29/2011	6.45	6.59	6.375	6.59
08/30/2011	6.68	6.785	6.59	6.785
08/31/2011	6.75	7.07	6.725	6.98
09/01/2011	6.96	7	6.755	6.955
09/02/2011	6.815	6.815	6.5	6.505
09/05/2011	6.34	6.375	6.06	6.15
09/06/2011	6.105	6.275	5.93	6.065
09/07/2011	6.255	6.385	6.205	6.385
09/08/2011	6.44	6.57	6.35	6.44
09/09/2011	6.295	6.365	6.09	6.125
09/12/2011	5.945	5.965	5.705	5.705
09/13/2011	5.755	5.99	5.55	5.945
09/14/2011	5.85	6.065	5.805	6.03
09/15/2011	6.085	6.26	6.04	6.18
09/16/2011	6.29	6.405	6.04	6.165
09/19/2011	6.035	6.115	5.935	6.03
09/20/2011	5.955	6.115	5.905	6.045
09/21/2011	6.02	6.06	5.92	5.975
09/22/2011	5.78	5.91	5.725	5.73
09/23/2011	5.8	5.84	5.45	5.655
09/26/2011	5.515	5.92	5.515	5.835
09/27/2011	6.035	6.145	5.935	6.115
09/28/2011	6.01	6.35	5.985	6.125
09/29/2011	6.1	6.225	6.06	6.2
09/30/2011	6.175	6.27	6.1	6.1
10/03/2011	5.92	6.17	5.9	6.125
10/04/2011	6.015	6.11	5.61	5.68
10/05/2011	5.79	5.83	5.63	5.8
10/06/2011	5.865	6.195	5.805	6.195
10/07/2011	6.22	6.26	6.03	6.07
10/10/2011	6.105	6.4	6.105	6.4
10/11/2011	6.41	6.555	6.27	6.49
10/12/2011	6.475	6.7	6.33	6.67
10/13/2011	6.66	6.85	6.595	6.595
10/14/2011	6.63	6.815	6.54	6.68
10/17/2011	6.74	6.925	6.51	6.545
10/18/2011	6.43	6.7	6.37	6.6
10/19/2011	6.655	6.77	6.585	6.695
10/20/2011	6.595	6.76	6.48	6.48
10/21/2011	6.62	6.82	6.57	6.775
10/24/2011	6.85	7.135	6.74	7.08
10/25/2011	7.015	7.15	6.88	6.915
10/26/2011	6.94	7.22	6.91	7.05
10/27/2011	7.265	7.42	7.16	7.335
10/28/2011	7.355	7.4	7.11	7.165
10/31/2011	7.105	7.15	6.655	6.66
11/01/2011	6.5	6.595	6.19	6.33
11/02/2011	6.425	6.615	6.23	6.59
11/03/2011	6.45	6.995	6.37	6.945
11/04/2011	7.07	7.335	6.91	7.045
11/07/2011	6.965	7.385	6.85	7.215
11/08/2011	7.24	7.35	7.095	7.125
11/09/2011	7.225	7.35	6.75	6.815
11/10/2011	6.645	7.15	6.64	6.84
11/11/2011	6.91	7.18	6.835	7.1
11/14/2011	7.27	7.36	6.94	7.065
11/15/2011	7.015	7.12	6.86	6.965
11/16/2011	6.92	7.16	6.9	7.04
11/17/2011	6.975	7.045	6.625	6.625
11/18/2011	6.575	6.785	6.53	6.74
11/21/2011	6.7	6.7	6.265	6.315
11/22/2011	6.34	6.395	6.11	6.15
11/23/2011	6.06	6.195	5.955	5.955
11/24/2011	5.98	6.16	5.83	5.99
11/25/2011	6.01	6.06	5.785	5.94
11/28/2011	6.045	6.25	6.02	6.25
11/29/2011	6.245	6.495	6.155	6.44
11/30/2011	6.35	6.81	6.33	6.805
12/01/2011	6.81	6.92	6.68	6.79
12/02/2011	7.035	7.05	6.82	6.865
12/05/2011	6.92	7.16	6.92	7.15
12/06/2011	7.04	7.155	7	7.045
12/07/2011	7.145	7.2	6.88	7.01
12/08/2011	7.075	7.19	6.685	6.72
12/09/2011	6.66	7.065	6.66	6.995
12/12/2011	6.955	7.03	6.7	6.715
12/13/2011	6.745	6.815	6.505	6.555
12/14/2011	6.48	6.65	6.36	6.39
12/15/2011	6.43	6.5	6.32	6.41
12/16/2011	6.395	6.43	6.285	6.365
12/19/2011	6.28	6.57	6.255	6.39
12/20/2011	6.39	6.725	6.345	6.72
12/21/2011	6.785	6.85	6.505	6.52
12/22/2011	6.545	6.71	6.54	6.64
12/23/2011	6.71	6.745	6.57	6.61
12/27/2011	6.64	6.64	6.525	6.585
12/28/2011	6.575	6.71	6.54	6.565
12/29/2011	6.59	6.675	6.52	6.655
12/30/2011	6.73	6.79	6.675	6.76

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High