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

2019 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 19.0842

CLOSE 19.1018

Low

LOW 14.69

High

HIGH 23.66

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	14.88	15.32	14.69	15.185
01/03/2019	15.1	15.115	14.81	14.83
01/04/2019	14.905	15.295	14.905	15.255
01/07/2019	15.355	15.44	15.15	15.395
01/08/2019	15.455	15.785	15.37	15.69
01/09/2019	15.875	16.45	15.78	16.235
01/10/2019	16.19	16.225	16.035	16.15
01/11/2019	16.315	16.315	15.905	15.95
01/14/2019	15.835	15.99	15.725	15.93
01/15/2019	16.05	16.315	15.94	16.08
01/16/2019	16.17	16.57	16.145	16.51
01/17/2019	16.45	16.455	16.26	16.345
01/18/2019	16.465	16.565	16.385	16.51
01/21/2019	16.4	16.41	16.215	16.285
01/22/2019	16.27	16.38	16.165	16.21
01/23/2019	16.11	16.245	16	16.045
01/24/2019	16.125	16.145	15.785	15.8
01/25/2019	15.885	16.54	15.855	16.515
01/28/2019	16.61	17.005	16.555	16.765
01/29/2019	16.825	16.85	16.495	16.65
01/30/2019	16.68	16.78	16.46	16.715
01/31/2019	16.81	16.87	16.645	16.67
02/01/2019	16.67	16.77	16.375	16.55
02/04/2019	16.55	16.91	16.52	16.84
02/05/2019	16.97	16.97	16.715	16.885
02/06/2019	16.83	17.1	16.67	16.805
02/07/2019	16.755	16.875	16.345	16.35
02/08/2019	16.36	16.75	16.14	16.195
02/11/2019	16.27	16.57	16.27	16.535
02/12/2019	16.605	16.8	16.485	16.585
02/13/2019	16.665	16.78	16.59	16.76
02/14/2019	16.82	16.85	16.6	16.6
02/15/2019	16.475	16.86	16.465	16.81
02/18/2019	16.835	17.005	16.79	16.895
02/19/2019	16.915	17.06	16.735	16.89
02/20/2019	16.94	17.115	16.885	17.115
02/21/2019	17.125	17.13	16.85	16.985
02/22/2019	16.915	17.33	16.895	17.105
02/25/2019	17.22	17.35	16.96	16.97
02/26/2019	16.89	17.05	16.855	16.955
02/27/2019	16.93	17.12	16.895	17.035
02/28/2019	17	17.315	16.915	17.2
03/01/2019	17.28	17.48	17.27	17.41
03/04/2019	17.485	17.625	17.39	17.455
03/05/2019	17.455	17.49	17.31	17.445
03/06/2019	17.42	17.435	17.21	17.325
03/07/2019	17.305	17.305	16.965	17.025
03/08/2019	16.93	17.01	16.665	16.77
03/11/2019	16.865	16.92	16.69	16.895
03/12/2019	16.98	17.26	16.92	17.185
03/13/2019	17.14	17.52	17.105	17.48
03/14/2019	17.445	17.55	17.355	17.44
03/15/2019	17.52	17.7	17.455	17.635
03/18/2019	17.64	17.795	17.57	17.68
03/19/2019	17.705	17.785	17.655	17.71
03/20/2019	17.755	18.63	17.755	18.03
03/21/2019	18.075	18.2	17.85	18.07
03/22/2019	18.16	18.245	17.57	17.65
03/25/2019	17.53	17.66	17.38	17.525
03/26/2019	17.6	17.6	17.155	17.435
03/27/2019	17.435	17.685	17.385	17.565
03/28/2019	17.595	18.16	17.295	17.75
03/29/2019	18.04	18.25	17.95	18.235
04/01/2019	18.37	18.86	18.33	18.79
04/02/2019	18.83	19.03	18.705	18.98
04/03/2019	19.055	19.28	19.015	19.2
04/04/2019	19.19	19.19	18.82	19.075
04/05/2019	19.14	19.23	18.86	19.02
04/08/2019	19.05	19.135	18.95	19.03
04/09/2019	19.085	19.165	18.9	18.9
04/10/2019	18.945	19.04	18.86	18.89
04/11/2019	18.98	19.065	18.67	18.93
04/12/2019	18.88	19.165	18.785	19.13
04/15/2019	19.17	19.19	18.98	19.12
04/16/2019	19.135	19.485	19.135	19.36
04/17/2019	19.27	19.355	19.215	19.35
04/18/2019	19.345	20.14	19.21	19.85
04/23/2019	19.85	19.855	19.36	19.405
04/24/2019	19.415	19.8	19.415	19.63
04/25/2019	19.595	19.86	19.425	19.445
04/26/2019	19.425	19.51	19.35	19.415
04/29/2019	19.365	19.795	19.365	19.635
04/30/2019	19.67	19.83	19.54	19.83
05/02/2019	19.83	20.13	19.585	20.08
05/03/2019	20.01	20.22	19.905	19.915
05/06/2019	19.415	19.565	19.075	19.45
05/07/2019	19.36	19.46	18.715	18.925
05/08/2019	18.79	18.94	18.56	18.81
05/09/2019	18.85	19.325	18.745	18.83
05/10/2019	19	19.305	18.86	19.25
05/13/2019	19.345	19.345	18.305	18.55
05/14/2019	18.615	19.04	18.615	18.94
05/15/2019	18.945	19.015	18.6	18.865
05/16/2019	18.815	19.28	18.535	19.225
05/17/2019	19.525	19.555	19.265	19.33
05/20/2019	19.265	19.435	18.695	18.805
05/21/2019	18.83	19.17	18.83	19.135
05/22/2019	19.195	19.23	18.9	19.1
05/23/2019	19.015	19.015	18.385	18.4
05/24/2019	18.44	18.64	18.3	18.315
05/27/2019	18.35	18.535	18.06	18.22
05/28/2019	18.22	18.33	18.04	18.07
05/29/2019	17.87	17.975	17.415	17.55
05/30/2019	17.61	18.155	17.61	18.06
05/31/2019	17.93	17.93	17.215	17.535
06/03/2019	17.345	17.46	17.165	17.41
06/04/2019	17.335	18.03	17.16	17.9
06/05/2019	17.87	17.905	17.58	17.755
06/06/2019	17.71	18.005	17.485	17.57
06/07/2019	17.615	17.71	17.365	17.46
06/10/2019	17.66	18.085	17.66	17.875
06/11/2019	17.955	18.185	17.875	17.95
06/12/2019	17.765	17.86	17.415	17.5
06/13/2019	17.445	17.895	17.33	17.895
06/14/2019	17.825	17.995	17.74	17.84
06/17/2019	17.84	17.965	17.685	17.815
06/18/2019	17.815	18.05	17.45	17.915
06/19/2019	17.88	18.06	17.76	17.76
06/20/2019	17.88	18.03	17.78	17.87
06/21/2019	17.865	17.895	17.33	17.495
06/24/2019	17.425	17.65	17.4	17.415
06/25/2019	17.45	17.92	17.38	17.665
06/26/2019	17.945	18.26	17.695	18.045
06/27/2019	18.195	18.23	17.84	17.97
06/28/2019	17.98	18.065	17.735	17.845
07/01/2019	18	18.28	17.885	17.9
07/02/2019	17.9	18	17.7	17.925
07/03/2019	17.875	18.15	17.875	18.15
07/04/2019	18.16	18.69	18.16	18.69
07/05/2019	18.685	18.955	18.53	18.9
07/08/2019	18.89	18.905	18.68	18.8
07/09/2019	18.73	18.77	18.525	18.6
07/10/2019	18.59	19.03	18.59	18.79
07/11/2019	18.895	18.895	18.645	18.715
07/12/2019	18.77	19.17	18.77	18.785
07/15/2019	18.8	19.11	18.8	19.03
07/16/2019	19.075	19.305	18.995	19.2
07/17/2019	19.245	19.555	19.145	19.245
07/18/2019	19.175	19.42	19.095	19.17
07/19/2019	19.175	19.375	19.035	19.09
07/22/2019	19.16	19.25	18.925	19.035
07/23/2019	19.065	19.3	19.025	19.17
07/24/2019	19.26	19.32	19.025	19.15
07/25/2019	19.285	19.365	18.825	18.945
07/26/2019	18.9	19.29	18.9	19.175
07/29/2019	19.25	19.31	18.945	19.11
07/30/2019	19.18	19.225	18.335	18.335
07/31/2019	18.4	18.71	18.4	18.4
08/01/2019	18.35	18.685	18.01	18.06
08/02/2019	17.865	18.14	17.39	17.565
08/05/2019	17.61	17.73	17.075	17.63
08/06/2019	17.75	18.4	17.75	18.025
08/07/2019	18.175	18.83	18.03	18.3
08/08/2019	18.555	18.98	18.55	18.98
08/09/2019	18.715	18.825	18.2	18.295
08/12/2019	18.565	18.81	18.375	18.415
08/13/2019	18.06	18.64	17.9	18.64
08/14/2019	18.615	18.645	18.17	18.3
08/16/2019	18.445	18.525	18.25	18.41
08/19/2019	18.55	18.76	18.44	18.7
08/20/2019	18.68	18.68	18.16	18.16
08/21/2019	18.19	18.66	18.19	18.66
08/22/2019	18.565	18.72	18.51	18.605
08/23/2019	18.725	18.77	18.455	18.455
08/26/2019	18.415	18.68	18.255	18.68
08/27/2019	18.68	19.005	18.52	19.005
08/28/2019	18.88	18.89	18.3	18.485
08/29/2019	18.35	18.865	18.35	18.865
08/30/2019	18.79	19.265	18.79	19.085
09/02/2019	19.17	19.355	19.045	19.24
09/03/2019	19.26	19.295	19.04	19.125
09/04/2019	19.345	19.48	19.33	19.355
09/05/2019	19.475	19.655	19.28	19.32
09/06/2019	19.34	19.51	19.13	19.445
09/09/2019	19.45	19.65	19.325	19.635
09/10/2019	19.635	19.935	19.55	19.84
09/11/2019	19.98	20.53	19.925	20.3
09/12/2019	20.4	20.58	20.18	20.36
09/13/2019	20.31	20.85	20.23	20.61
09/16/2019	20.57	20.6	20.28	20.44
09/17/2019	20.35	20.36	19.9	19.93
09/18/2019	19.905	20.18	19.825	20.17
09/19/2019	20.17	20.75	20.02	20.75
09/20/2019	20.83	20.83	20.2	20.35
09/23/2019	20.22	20.28	19.935	20.07
09/24/2019	20.14	20.22	19.8	19.8
09/25/2019	19.8	19.98	19.345	19.98
09/26/2019	19.89	20.16	19.89	19.965
09/27/2019	20.12	20.83	20.01	20.59
09/30/2019	20.5	21.04	20.47	21.04
10/01/2019	21	21.45	20.92	21.02
10/02/2019	21.02	21.02	19.985	19.985
10/03/2019	20.01	20.03	19.585	19.78
10/04/2019	19.795	19.935	19.425	19.83
10/07/2019	19.8	20.11	19.61	20.11
10/08/2019	20.17	20.17	19.545	19.85
10/09/2019	19.89	20.49	19.72	20.19
10/10/2019	20.28	20.73	20.07	20.73
10/11/2019	20.86	21.44	20.67	21.44
10/14/2019	21.18	21.44	20.98	21.44
10/15/2019	21.49	21.99	21.25	21.86
10/16/2019	21.91	21.91	21.33	21.67
10/17/2019	21.71	22.15	21.56	21.8
10/18/2019	22.1	22.18	21.69	21.96
10/21/2019	22.13	22.14	21.68	21.8
10/22/2019	21.88	21.92	21.27	21.58
10/23/2019	21.55	21.83	21.4	21.51
10/24/2019	21.72	21.82	21.56	21.62
10/25/2019	21.6	21.79	21.54	21.73
10/28/2019	21.66	22	21.66	22
10/29/2019	21.87	22.28	21.8	22.11
10/30/2019	22.02	22.15	21.77	22.07
10/31/2019	22.11	22.12	21.64	21.64
11/01/2019	21.68	21.98	21.68	21.89
11/04/2019	22	22.26	21.97	22.15
11/05/2019	22.11	22.27	21.86	21.98
11/06/2019	22.1	22.17	21.75	21.85
11/07/2019	22.05	22.22	21.56	22.19
11/08/2019	22.14	22.2	21.73	21.9
11/11/2019	21.88	22.16	21.8	22.16
11/12/2019	22.26	22.58	22.11	22.55
11/13/2019	22.63	22.86	22.38	22.86
11/14/2019	22.83	22.89	22.57	22.76
11/15/2019	22.9	23.15	22.78	22.91
11/18/2019	22.91	23	22.54	22.65
11/19/2019	22.7	23.09	22.7	22.83
11/20/2019	22.73	23.18	22.61	23.18
11/21/2019	23	23	22.66	22.78
11/22/2019	22.73	23.07	22.67	22.7
11/25/2019	22.9	22.94	22.38	22.5
11/26/2019	22.44	23.13	22.44	23.13
11/27/2019	23.2	23.66	23.2	23.35
11/28/2019	23.23	23.44	23.15	23.2
11/29/2019	22.8	22.8	22.22	22.48
12/02/2019	22.48	22.91	22.02	22.02
12/03/2019	22.06	22.33	21.58	21.72
12/04/2019	21.75	22.47	21.72	22.47
12/05/2019	22.5	22.77	21.94	22.12
12/06/2019	22.18	22.69	22.17	22.69
12/09/2019	22.57	22.69	22.25	22.27
12/10/2019	22.22	22.25	21.75	21.87
12/11/2019	21.76	22.41	21.74	22.37
12/12/2019	22.29	22.63	22.18	22.46
12/13/2019	22.79	22.89	22.3	22.51
12/16/2019	22.19	22.35	21.97	22.31
12/17/2019	22.31	22.57	22.21	22.51
12/18/2019	22.4	22.62	22.28	22.55
12/19/2019	22.39	22.57	22.06	22.07
12/20/2019	22.28	22.3	21.9	22.04
12/23/2019	22.04	22.42	22	22.41
12/27/2019	22.4	22.41	22.13	22.34
12/30/2019	22.14	22.5	22.14	22.45

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High