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

2018 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 19.5455

CLOSE 19.5083

Low

LOW 14.715

High

HIGH 24.65

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	22.52	22.83	22.11	22.83
01/03/2018	22.94	23.34	22.82	23.18
01/04/2018	23.36	23.84	23.22	23.68
01/05/2018	23.8	23.98	23.68	23.86
01/08/2018	23.9	24.2	23.86	24
01/09/2018	24.02	24.4	24.02	24.34
01/10/2018	24.24	24.38	24.16	24.26
01/11/2018	24.24	24.5	23.84	23.98
01/12/2018	24.12	24.26	23.82	24.1
01/15/2018	24.16	24.2	23.68	23.82
01/16/2018	23.8	23.96	23.58	23.6
01/17/2018	23.52	23.64	23.04	23.3
01/18/2018	23.34	23.58	23.24	23.48
01/19/2018	23.56	23.64	23.14	23.3
01/22/2018	23.38	23.7	23.2	23.62
01/23/2018	23.84	24.26	23.7	23.96
01/24/2018	24.12	24.24	23.8	23.8
01/25/2018	23.78	24.38	23.78	23.92
01/26/2018	24.04	24.44	23.82	24.4
01/29/2018	24.34	24.65	24.34	24.44
01/30/2018	24.4	24.42	23.83	24.04
01/31/2018	24.05	24.11	23.61	23.65
02/01/2018	23.83	24.08	23.32	23.56
02/02/2018	23.54	23.64	22.93	23.01
02/05/2018	22.95	23	22.37	22.65
02/06/2018	22.11	22.45	21.5	22.1
02/07/2018	22.34	22.42	21.82	22.14
02/08/2018	22.04	22.08	20.7	20.77
02/09/2018	20.5	20.84	20.3	20.51
02/12/2018	20.78	21.19	20.51	20.9
02/13/2018	21.01	21.01	20.27	20.72
02/14/2018	20.8	21.06	20.39	20.96
02/15/2018	21.04	21.14	20.79	20.99
02/16/2018	21.19	21.43	21.06	21.32
02/19/2018	21.32	21.37	21.03	21.05
02/20/2018	21.17	21.82	21.06	21.82
02/21/2018	21.73	21.76	21.48	21.68
02/22/2018	21.6	21.6	21.09	21.2
02/23/2018	21.24	21.24	20.76	20.79
02/26/2018	20.88	20.9	20.57	20.74
02/27/2018	20.85	21.03	20.27	20.73
02/28/2018	20.69	20.73	20.28	20.3
03/01/2018	20.32	20.47	20.08	20.33
03/02/2018	20.18	20.18	19.66	19.855
03/05/2018	19.72	20.15	19.5	20.13
03/06/2018	20.18	21.09	20.18	20.97
03/07/2018	20.71	21	20.53	20.82
03/08/2018	20.82	21.36	20.76	21.26
03/09/2018	21.25	21.65	21.07	21.41
03/12/2018	21.56	21.58	21.05	21.17
03/13/2018	21.23	21.3	20.73	20.92
03/14/2018	20.9	20.97	20.24	20.38
03/15/2018	20.5	20.6	20.34	20.59
03/16/2018	20.55	20.69	20.35	20.55
03/19/2018	20.5	20.75	20.2	20.21
03/20/2018	20.31	20.66	20.18	20.21
03/21/2018	20.26	20.27	19.85	19.98
03/22/2018	19.925	20	19.465	19.765
03/23/2018	19.455	20.1	19.345	19.99
03/26/2018	20.09	20.09	19.24	19.355
03/27/2018	19.55	20.14	19.495	19.565
03/28/2018	19.55	19.575	18.6	19.085
03/29/2018	19.19	19.255	18.78	19.01
04/03/2018	18.945	19.535	18.935	19.37
04/04/2018	19.3	19.345	18.79	19.105
04/05/2018	19.365	20.09	19.3	19.965
04/06/2018	19.9	19.9	19.525	19.555
04/09/2018	19.58	19.675	19.01	19.1
04/10/2018	19.3	19.515	19.02	19.47
04/11/2018	19.45	19.55	19.235	19.31
04/12/2018	19.365	19.53	19.19	19.48
04/13/2018	19.505	19.775	19.505	19.565
04/16/2018	19.705	19.77	19.36	19.37
04/17/2018	19.435	19.775	19.315	19.7
04/18/2018	19.675	20.01	19.67	19.975
04/19/2018	19.88	20	19.625	19.725
04/20/2018	19.7	20.28	19.525	20.02
04/23/2018	20.15	20.35	20.02	20.28
04/24/2018	20.34	20.59	20.18	20.54
04/25/2018	20.69	20.69	20.34	20.56
04/26/2018	20.52	20.75	20.35	20.74
04/27/2018	20.7	20.97	20.68	20.8
04/30/2018	20.88	21.01	20.81	20.96
05/02/2018	21.02	21.39	20.98	21.3
05/03/2018	21.3	21.63	21.24	21.55
05/04/2018	21.55	21.91	21.5	21.91
05/07/2018	21.91	22.08	21.84	22.05
05/08/2018	22	22.44	21.84	22.3
05/09/2018	22.3	22.72	22.14	22.64
05/10/2018	22.63	22.82	22.03	22.6
05/11/2018	22.63	23.15	22.07	22.16
05/14/2018	22.19	22.3	21.98	22.23
05/15/2018	21.97	22.47	21.94	22.3
05/16/2018	22.35	22.68	22.15	22.3
05/17/2018	22.3	22.49	22.15	22.42
05/18/2018	22.52	22.54	22.02	22.02
05/21/2018	22.02	22.39	21.84	22.37
05/22/2018	22.4	22.46	22	22.19
05/23/2018	22.1	22.12	21.59	21.68
05/24/2018	21.89	22.23	21.56	21.68
05/25/2018	21.61	21.99	21.01	21.51
05/28/2018	21.43	22.12	20.81	20.92
05/29/2018	20.69	20.93	20.15	20.19
05/30/2018	20.28	20.68	20.08	20.48
05/31/2018	20.53	20.77	20.45	20.66
06/01/2018	20.77	21.59	20.77	21.5
06/04/2018	21.67	21.74	21.1	21.25
06/05/2018	21.14	21.57	21.06	21.14
06/06/2018	21.14	21.33	20.97	21.22
06/07/2018	21.34	21.4	21.03	21.09
06/08/2018	20.89	21.12	20.76	20.9
06/11/2018	21.14	21.52	21.13	21.42
06/12/2018	21.58	21.6	21.11	21.11
06/13/2018	21.13	21.38	20.81	20.81
06/14/2018	20.77	21.18	20.54	21.1
06/15/2018	21.02	21.35	20.93	21.26
06/18/2018	21.27	21.29	20.74	21.01
06/19/2018	20.74	20.93	20.56	20.86
06/20/2018	20.92	21.2	20.84	21.18
06/21/2018	21.28	21.36	20.61	20.61
06/22/2018	20.7	20.88	20.6	20.7
06/25/2018	20.64	20.64	20.23	20.23
06/26/2018	20.34	20.79	20.3	20.66
06/27/2018	20.55	21.09	20.45	20.91
06/28/2018	20.84	21.04	20.48	20.78
06/29/2018	20.93	21.1	20.82	20.99
07/02/2018	20.68	20.97	20.55	20.76
07/03/2018	20.88	21.07	20.79	20.81
07/04/2018	20.77	20.77	20.5	20.59
07/05/2018	20.53	20.79	20.49	20.6
07/06/2018	20.58	20.97	20.53	20.67
07/09/2018	20.79	21.01	20.73	20.82
07/10/2018	20.86	21.2	20.7	21.15
07/11/2018	21.03	21.03	20.67	20.7
07/12/2018	20.72	20.9	20.6	20.76
07/13/2018	20.77	20.84	20.6	20.73
07/16/2018	20.7	20.9	20.57	20.59
07/17/2018	20.65	20.65	20.27	20.49
07/18/2018	20.47	20.73	20.47	20.64
07/19/2018	20.51	20.66	19.815	19.915
07/20/2018	19.75	19.75	19.11	19.205
07/23/2018	19.11	19.26	18.91	19.155
07/24/2018	19.155	19.31	19.135	19.29
07/25/2018	19.2	19.31	18.98	18.98
07/26/2018	19.19	19.26	18.86	18.905
07/27/2018	19.07	19.385	19.005	19.35
07/30/2018	19.245	19.335	19.065	19.08
07/31/2018	19.095	19.15	18.8	18.85
08/01/2018	18.925	19.12	18.74	18.74
08/02/2018	18.75	18.77	17.835	18
08/03/2018	18.08	18.14	17.575	17.75
08/06/2018	17.7	17.76	17.515	17.76
08/07/2018	17.85	18.285	17.85	18.22
08/08/2018	18.2	18.26	18.04	18.08
08/09/2018	18.05	18.13	17.855	17.91
08/10/2018	17.8	17.905	17.58	17.67
08/13/2018	17.545	17.635	17.28	17.6
08/14/2018	17.72	17.77	17.015	17.31
08/16/2018	17.45	17.99	17.37	17.835
08/17/2018	17.725	17.745	17.405	17.695
08/20/2018	17.79	17.92	17.585	17.64
08/21/2018	17.57	18.04	17.49	18.02
08/22/2018	17.91	18.07	17.82	17.9
08/23/2018	17.85	17.945	17.745	17.895
08/24/2018	17.87	18.295	17.83	18.28
08/27/2018	18.25	18.26	18.07	18.215
08/28/2018	18.3	18.34	17.85	17.85
08/29/2018	17.945	18.13	17.79	18.08
08/30/2018	18	18.105	17.57	17.675
08/31/2018	17.67	17.67	17.23	17.32
09/03/2018	17.36	17.45	17.2	17.34
09/04/2018	17.345	17.665	17.185	17.315
09/05/2018	17.215	17.96	17.215	17.625
09/06/2018	17.825	17.965	17.54	17.61
09/07/2018	17.72	17.72	17.35	17.495
09/10/2018	17.44	17.98	17.4	17.69
09/11/2018	17.73	17.79	17.35	17.585
09/12/2018	17.965	18	17.675	17.89
09/13/2018	17.89	18.01	17.595	17.7
09/14/2018	17.72	17.83	17.535	17.695
09/17/2018	17.655	17.895	17.61	17.815
09/18/2018	17.82	18.86	17.755	18.515
09/19/2018	18.46	18.95	18.46	18.92
09/20/2018	18.865	19.33	18.85	19.01
09/21/2018	19.14	19.195	18.925	18.975
09/24/2018	18.83	18.99	18.73	18.785
09/25/2018	18.845	18.955	18.715	18.765
09/26/2018	18.715	18.895	18.61	18.615
09/27/2018	18.66	18.66	18.425	18.545
09/28/2018	18.485	18.685	17.79	17.88
10/01/2018	17.84	18.59	17.84	18.53
10/02/2018	18.495	18.495	17.92	18.1
10/03/2018	18.2	18.545	18.2	18.48
10/04/2018	18.32	18.6	18.32	18.56
10/05/2018	18.55	18.64	18.265	18.3
10/08/2018	18.25	18.25	17.805	17.875
10/09/2018	18	18.23	17.805	18.025
10/10/2018	17.945	18	17.71	17.745
10/11/2018	17.345	17.61	17.125	17.39
10/12/2018	17.5	17.95	17.5	17.855
10/15/2018	17.94	17.94	17.45	17.575
10/16/2018	17.48	17.7	17.2	17.635
10/17/2018	17.645	17.84	17.215	17.35
10/18/2018	16.955	16.98	16.11	16.235
10/19/2018	16.115	16.175	15.79	15.94
10/22/2018	16.03	16.325	15.94	16.085
10/23/2018	16.06	16.07	15.735	15.855
10/24/2018	16.06	16.105	15.65	15.69
10/25/2018	15.61	16.02	15.545	15.925
10/26/2018	15.745	15.88	15.575	15.84
10/29/2018	15.87	16.54	15.87	16.275
10/30/2018	16.16	16.53	16.055	16.5
10/31/2018	16.6	17.02	16.58	16.975
11/01/2018	16.82	17.42	16.82	17.205
11/02/2018	17.5	17.58	17.09	17.21
11/05/2018	17.28	17.28	16.905	16.905
11/06/2018	17.035	17.035	16.55	16.595
11/07/2018	16.57	17.21	16.57	17.105
11/08/2018	17.22	17.58	16.98	17.045
11/09/2018	17.12	17.14	16.8	17.035
11/12/2018	17.07	17.115	16.37	16.46
11/13/2018	16.415	16.62	16.265	16.425
11/14/2018	16.375	16.905	16.16	16.875
11/15/2018	16.95	16.95	16.15	16.3
11/16/2018	16.455	16.585	15.95	16.12
11/19/2018	16.15	16.435	15.945	16.03
11/20/2018	15.945	16.185	15.66	16
11/21/2018	16.16	16.39	15.75	16.37
11/22/2018	16.22	16.265	15.935	16.045
11/23/2018	16.02	16.4	15.875	16.365
11/26/2018	16.48	17.09	16.45	17.055
11/27/2018	17.01	17.02	16.845	16.885
11/28/2018	16.965	17.04	16.75	16.8
11/29/2018	16.95	17.085	16.65	16.65
11/30/2018	16.705	16.87	16.605	16.675
12/03/2018	16.96	17.315	16.765	17.18
12/04/2018	17.1	17.275	16.8	16.805
12/05/2018	16.5	16.57	16.1	16.1
12/06/2018	15.925	15.965	15.585	15.86
12/07/2018	15.98	16.14	15.61	15.625
12/10/2018	15.5	15.66	15.01	15.1
12/11/2018	15.12	15.49	15.12	15.4
12/12/2018	15.44	15.53	15.155	15.46
12/13/2018	15.495	15.675	15.085	15.105
12/14/2018	15.005	15.13	14.78	15.11
12/17/2018	15.16	15.215	14.94	15.05
12/18/2018	14.965	15.38	14.925	15.09
12/19/2018	15.13	15.625	15.075	15.285
12/20/2018	15.09	15.14	14.9	15.005
12/21/2018	14.85	15.225	14.75	15.04
12/27/2018	15.1	15.19	14.715	14.86
12/28/2018	15	15.145	14.865	15.025

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High