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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.281
CLOSE 8.2929

Low

LOW 6.42

High

HIGH 10.68
DATEOPENHIGHLOWCLOSE
01/02/20126.7056.996.7056.99
01/03/20127.0657.227.0157.22
01/04/20127.2057.4157.0957.23
01/05/20127.237.2956.86.875
01/06/20126.917.0456.846.96
01/09/20126.9557.0956.8556.93
01/10/20127.047.26.957.155
01/11/20127.117.2857.0257.14
01/12/20127.157.377.157.26
01/13/20127.397.6757.367.65
01/16/20127.5857.697.417.545
01/17/20127.647.717.537.675
01/18/20127.687.877.557.82
01/19/20127.848.247.838.235
01/20/20128.2758.317.988.165
01/23/20128.168.3558.18.33
01/24/20128.278.3458.098.33
01/25/20128.3558.468.1358.315
01/26/20128.3758.68.3658.495
01/27/20128.458.548.1558.16
01/30/20128.0958.1457.8658.02
01/31/20127.918.2757.818.11
02/01/20128.278.5858.28.56
02/02/20128.5758.7458.448.7
02/03/20128.638.888.5858.86
02/06/20128.88.8358.3558.405
02/07/20128.438.5058.318.48
02/08/20128.518.618.418.42
02/09/20128.428.6558.48.53
02/10/20128.458.558.3358.405
02/13/20128.498.5658.458.465
02/14/20128.438.558.3058.36
02/15/20128.458.5158.368.445
02/16/20128.378.398.1358.215
02/17/20128.3058.6158.298.605
02/20/20128.698.768.618.71
02/21/20128.78.778.4758.64
02/22/20128.6058.6558.428.44
02/23/20128.418.5758.218.27
02/24/20128.38.4658.278.42
02/27/20128.268.368.0658.34
02/28/20128.3958.618.358.57
02/29/20128.598.698.4558.485
03/01/20128.478.758.4058.75
03/02/20128.758.818.648.76
03/05/20128.7458.778.528.54
03/06/20128.58.58.1258.125
03/07/20128.0858.358.0858.28
03/08/20128.248.518.158.51
03/09/20128.518.618.4658.53
03/12/20128.4558.5858.428.55
03/13/20128.6159.138.5859.09
03/14/20129.1259.1459.039.06
03/15/20129.19.2559.019.12
03/16/20129.099.349.0459.34
03/19/20129.3059.4859.229.405
03/20/20129.3559.368.959.075
03/21/20129.1059.269.0159.24
03/22/20129.2359.2758.958.985
03/23/20129.19.439.0859.385
03/26/20129.49.439.129.375
03/27/20129.3859.4859.259.39
03/28/20129.359.4159.179.22
03/29/20129.1959.38.8158.885
03/30/20128.9859.258.7258.795
04/02/20128.928.9958.468.65
04/03/20128.678.688.4658.48
04/04/20128.438.4558.118.12
04/05/20128.158.2557.878.13
04/10/20127.9858.0257.557.575
04/11/20127.598.027.557.735
04/12/20127.757.8657.527.765
04/13/20127.747.7657.3757.405
04/16/20127.367.97.2057.75
04/17/20127.757.947.737.93
04/18/20127.9158.067.8557.855
04/19/20127.9357.997.617.615
04/20/20127.6057.787.527.625
04/23/20127.57.6057.2957.355
04/24/20127.3957.587.397.58
04/25/20127.6257.8957.6157.85
04/26/20127.8557.97.497.5
04/27/20127.4257.817.367.795
04/30/20127.867.917.667.685
05/02/20127.7557.8157.457.495
05/03/20127.487.577.157.25
05/04/20127.287.4557.117.125
05/07/20126.957.656.8157.58
05/08/20127.627.8657.477.655
05/09/20127.7157.7557.467.72
05/10/20127.797.8357.357.695
05/11/20127.6057.8457.57.77
05/14/20127.687.717.3857.49
05/15/20127.5257.6557.2057.23
05/16/20127.137.447.077.33
05/17/20127.4257.4256.917.06
05/18/20126.9757.0856.8856.95
05/21/20126.917.056.866.955
05/22/20127.0157.5757.0157.445
05/23/20127.367.376.8656.92
05/24/20127.037.046.8156.93
05/25/20126.9457.26.917.085
05/28/20127.117.2056.9456.985
05/29/20127.0657.367.027.26
05/30/20127.227.296.8656.945
05/31/20126.967.0756.756.78
06/01/20126.796.8456.56.58
06/04/20126.5156.6356.496.5
06/05/20126.5556.6356.476.56
06/06/20126.6456.8456.566.835
06/07/20126.8257.0456.7756.89
06/08/20126.816.866.6056.76
06/11/20126.9757.0756.76.7
06/12/20126.6856.736.546.635
06/13/20126.6756.7856.566.62
06/14/20126.586.7156.426.715
06/15/20126.7357.026.7157.015
06/18/20127.17.196.926.955
06/19/20126.987.2656.87.2
06/20/20127.237.4457.147.375
06/21/20127.3357.667.247.45
06/22/20127.3957.657.277.375
06/25/20127.2857.3256.9156.92
06/26/20126.9557.0156.7656.815
06/27/20126.877.0156.7056.995
06/28/20127.0257.036.837.015
06/29/20127.2557.4257.127.405
07/02/20127.4357.77.397.585
07/03/20127.6357.9057.557.905
07/04/20127.8957.97.617.725
07/05/20127.7857.8257.57.625
07/06/20127.637.6457.397.395
07/09/20127.3857.47.167.25
07/10/20127.257.5357.227.375
07/11/20127.3457.437.2657.385
07/12/20127.3457.3457.1657.285
07/13/20127.347.477.287.38
07/16/20127.387.447.187.31
07/17/20127.1057.2857.0357.175
07/18/20127.1657.357.047.285
07/19/20127.357.8157.2957.745
07/20/20127.757.757.3757.465
07/23/20127.357.387.2057.26
07/24/20127.2557.3057.017.04
07/25/201277.516.9757.35
07/26/20127.367.697.267.635
07/27/20127.78.17.5557.955
07/30/201288.27.938.175
07/31/20128.1758.297.968.185
08/01/20128.1058.298.18.235
08/02/20128.258.377.897.95
08/03/20128.0658.4857.9258.485
08/06/20128.488.578.178.25
08/07/20128.138.288.068.18
08/08/20128.188.318.058.31
08/09/20128.358.438.188.38
08/10/20128.358.418.1858.26
08/13/20128.2558.2958.0558.125
08/14/20128.168.198.088.185
08/16/20128.1658.48.1458.365
08/17/20128.428.5658.348.5
08/20/20128.518.7458.128.205
08/21/20128.2158.578.218.55
08/22/20128.58.5358.418.46
08/23/20128.5158.778.5158.565
08/24/20128.538.578.418.525
08/27/20128.5158.638.458.545
08/28/20128.5058.568.428.46
08/29/20128.488.548.48.455
08/30/20128.438.58.2758.335
08/31/20128.2058.288.048.235
09/03/20128.228.378.28.365
09/04/20128.378.58.3058.33
09/05/20128.3358.438.248.285
09/06/20128.328.688.328.665
09/07/20128.698.88.6358.73
09/10/20128.7158.88.6758.78
09/11/20128.7358.9058.598.905
09/12/20128.898.9758.768.955
09/13/20128.9858.9858.7058.765
09/14/20128.939.198.8859.06
09/17/20128.999.068.878.905
09/18/20128.858.918.718.885
09/19/20128.949.028.7958.88
09/20/20128.818.868.688.765
09/21/20128.848.868.738.82
09/24/20128.758.858.658.725
09/25/20128.738.878.588.81
09/26/20128.728.748.4358.495
09/27/20128.5458.88.4958.74
09/28/20128.798.838.5658.615
10/01/20128.5959.0658.5959.01
10/02/20128.949.048.8858.945
10/03/20128.9059.058.898.945
10/04/20129.0059.138.869.06
10/05/20129.1059.289.049.265
10/08/20129.229.2359.129.17
10/09/20129.2259.299.19.16
10/10/20129.1359.188.9758.98
10/11/20128.949.1958.9159.045
10/12/20129.019.1258.969.02
10/15/20129.029.1659.029.12
10/16/20129.199.1958.979.09
10/17/20129.1159.3159.1059.295
10/18/20129.2959.4859.259.465
10/19/20129.449.819.429.525
10/22/20129.539.69.369.44
10/23/20129.479.479.219.265
10/24/20129.3059.449.169.31
10/25/20129.39.529.2959.33
10/26/20129.2959.449.229.405
10/29/20129.399.49.159.28
10/30/20129.39.3759.249.295
10/31/20129.3659.389.1559.155
11/01/20129.1159.299.019.29
11/02/20129.289.39.1759.27
11/05/20129.1859.249.139.175
11/06/20129.29.2759.1759.25
11/07/20129.339.339.039.035
11/08/20129.0959.218.919.125
11/09/20129.089.158.739.02
11/12/20129.019.048.7258.75
11/13/20128.728.828.598.795
11/14/20128.758.818.6458.665
11/15/20128.6158.6658.5758.59
11/16/20128.6158.698.458.465
11/19/20128.5758.7658.528.755
11/20/20128.6958.838.658.77
11/21/20128.7658.828.678.7
11/22/20128.959.158.9159.11
11/23/20129.1359.439.059.34
11/26/20129.339.389.239.335
11/27/20129.3959.539.379.4
11/28/20129.3759.419.189.305
11/29/20129.379.5659.3459.52
11/30/20129.259.4359.239.36
12/03/20129.3759.479.2659.27
12/04/20129.1559.399.159.355
12/05/20129.4259.529.4059.52
12/06/20129.569.739.5059.51
12/07/20129.5059.559.379.53
12/10/20129.4459.4659.2059.33
12/11/20129.3459.5059.2759.495
12/12/20129.4559.6959.399.58
12/13/20129.639.699.529.59
12/14/20129.5959.7659.5559.695
12/17/20129.7059.8859.79.865
12/18/20129.905109.8659.885
12/19/201210.1410.5910.1310.54
12/20/201210.4910.6810.4510.48
12/21/201210.4810.510.3310.47
12/27/201210.4410.6710.4410.6
12/28/201210.6110.6510.4810.54