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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.5591
CLOSE 19.5283

Low

LOW 12.945

High

HIGH 23.63
DATEOPENHIGHLOWCLOSE
01/02/202022.4622.6722.4122.6
01/03/202022.422.422222
01/06/202021.8121.9521.5121.89
01/07/20202222.442222.1
01/08/202021.9822.0321.7521.84
01/09/202022.0822.1521.7621.81
01/10/202021.8621.921.6321.73
01/13/202021.7321.9521.7221.84
01/14/202021.921.921.3721.7
01/15/202021.7521.821.0821.14
01/16/202021.1621.3820.9821.22
01/17/202021.3621.9521.3221.95
01/20/202021.9622.3221.6621.82
01/21/202021.7621.7621.5421.63
01/22/202021.8321.8921.5321.59
01/23/202021.4621.6121.2421.33
01/24/202021.6921.9921.5721.97
01/27/202021.6321.7821.1121.31
01/28/202021.4721.7421.2821.74
01/29/202021.6421.9221.6421.85
01/30/202021.521.6921.2521.33
01/31/202021.4921.6320.9621.1
02/03/20202121.3720.9821.37
02/04/202021.422.1821.422.14
02/05/202022.0722.6622.0722.63
02/06/202022.8223.1222.6722.9
02/07/202022.9823.0222.4622.71
02/10/202023.123.3622.8122.92
02/11/202023.0823.323.0223.22
02/12/202023.223.6323.1423.55
02/13/202023.4223.5923.0523.11
02/14/202023.0823.2422.9523
02/17/202023.0523.2622.8122.9
02/18/202022.822.8822.4322.55
02/19/202022.6322.8822.622.88
02/20/202022.7822.922.4422.57
02/21/202022.4422.5521.9721.99
02/24/20202121.2620.320.56
02/25/202020.9820.9819.8419.84
02/26/202019.720.2419.4320.19
02/27/202019.9620.4819.619.955
02/28/202018.99519.76518.7519.765
03/02/202020.220.2718.3918.625
03/03/202019.01519.50518.8719.075
03/04/202019.1319.2818.49518.65
03/05/202018.7118.7218.2918.6
03/06/20201818.34517.56517.99
03/09/202016.21516.80515.4615.595
03/10/202015.74516.6615.44515.965
03/11/202016.18516.4815.5815.93
03/12/202015.3115.3114.0214.02
03/13/202015.517.8414.29514.72
03/16/202014.1814.93512.94514.82
03/17/202015.516.40514.47514.82
03/18/202014.4815.213.99514.78
03/19/202015.2415.9914.114.505
03/20/202014.69514.9713.914.46
03/23/202013.814.6113.51513.515
03/24/202014.0115.513.80515.5
03/25/202015.816.3814.4616.2
03/26/202016.2917.57516.217.375
03/27/202017.44517.6815.8615.86
03/30/202015.94516.18515.2715.975
03/31/202016.16516.99516.08516.67
04/01/202016.29516.66515.7815.78
04/02/202015.9516.3615.6815.88
04/03/202015.8516.83515.72515.925
04/06/202016.2416.8416.216.84
04/07/202017.2918.61516.9217.98
04/08/202017.618.2617.617.98
04/09/202018.1318.2517.4517.76
04/14/202017.95517.95517.00517.1
04/15/202017.0717.1115.60515.605
04/16/202015.77516.18515.17515.175
04/17/202015.616.12515.54515.84
04/20/202016.0516.79515.816.42
04/21/202016.05516.30515.74515.81
04/22/202016.1116.7515.9116.515
04/23/202016.617.2516.4516.84
04/24/202016.5516.95516.50516.715
04/27/202017.47517.6616.9617.66
04/28/202017.7517.87517.1517.315
04/29/202017.59518.4717.31518.405
04/30/202018.5518.70517.8517.885
05/04/202017.4817.69516.816.925
05/05/202017.01517.17516.56516.69
05/06/202016.7116.8316.1816.395
05/07/202016.4116.616.2216.44
05/08/202016.6617.2116.2917
05/11/202017.22517.6316.94517.115
05/12/202017.3217.3916.516.5
05/13/202016.516.6916.0116.105
05/14/202015.9516.19515.4815.82
05/15/202016.03516.1515.56515.695
05/18/20201616.61515.79516.61
05/19/202016.7616.916.1116.65
05/20/202016.5516.8416.07516.825
05/21/202016.60517.08516.38516.79
05/22/202016.5517.3416.5516.94
05/25/202017.15517.57516.97517.44
05/26/202017.617.7517.2517.325
05/27/202017.36517.917.08517.7
05/28/202017.7418.4217.65517.98
05/29/202017.818.0917.5417.885
06/01/202018.14518.3317.66518.05
06/02/202018.2518.96518.1518.815
06/03/20201919.53518.8819.5
06/04/202019.35519.6719.0519.48
06/05/202019.7520.2919.5620.18
06/08/202019.920.3419.86519.91
06/09/202019.99520.119.3619.775
06/10/202020.0120.1819.16519.165
06/11/202018.7218.8218.02518.06
06/12/202017.9818.4217.7518.01
06/15/202017.50518.08517.4217.945
06/16/202018.7819.81518.7119.565
06/17/202019.6220.3819.5519.865
06/18/202019.73520.1919.56519.82
06/19/202019.95519.9819.5319.53
06/22/202019.49519.7419.34519.52
06/23/202020.0220.7519.95520.14
06/24/20202020.319.28519.285
06/25/202019.2819.3918.89519.125
06/26/202019.32519.6919.0419.05
06/29/202019.11519.518.8319.445
06/30/202019.4119.4918.8819.17
07/01/202019.1819.6518.92519.12
07/02/202019.3819.7419.27519.53
07/03/202019.6819.7319.219.225
07/06/202019.6719.9319.6119.655
07/07/202019.58519.719.4619.51
07/08/202019.4319.5419.1419.21
07/09/202019.53519.6519.15519.255
07/10/202019.0119.6718.94519.67
07/13/202019.7820.1719.7619.885
07/14/202019.64520.1319.47520.12
07/15/202020.2121.3320.2121.21
07/16/202021.121.5920.9421.4
07/17/202021.4621.5520.9921.29
07/20/202021.221.5221.0521.37
07/21/202021.6521.721.0421.04
07/22/20202121.7420.9921.74
07/23/202021.7621.7821.0921.36
07/24/20202121.1820.7220.72
07/27/202020.762120.5320.88
07/28/202020.920.9520.2920.54
07/29/202020.5320.6420.0720.19
07/30/202020.120.2419.2819.515
07/31/202019.51519.78519.1919.215
08/03/202019.30519.6319.11519.63
08/04/20202020.0719.2119.58
08/05/202019.90520.6519.89520.59
08/06/202020.5321.0820.120.43
08/07/202020.2920.4620.0620.37
08/10/202020.5621.0920.4520.83
08/11/202021.0521.5821.0521.58
08/12/202021.5221.6421.3621.45
08/13/202021.4521.621.2821.28
08/14/20202121.1820.7221.1
08/17/202021.0121.3520.9621.25
08/18/202021.0421.4920.8921.38
08/19/202021.4221.4421.1721.26
08/20/202020.9821.2120.5720.75
08/21/202020.8320.9120.4420.82
08/24/202020.9821.2620.921.25
08/25/202021.3421.521.1721.21
08/26/202021.0421.3221.0421.17
08/27/202021.1121.1520.8620.97
08/28/202021.1121.1120.620.79
08/31/202021.0121.0120.4620.52
09/01/202020.820.820.0620.56
09/02/202020.720.8220.2620.5
09/03/202020.5720.719.66519.74
09/04/202019.6920.4119.6319.97
09/07/20202020.219.94520.09
09/08/202020.1720.1719.419.73
09/09/202019.6120.3419.5820.25
09/10/202020.3320.5720.1220.38
09/11/202020.2720.7720.2720.71
09/14/202020.8820.9420.4820.72
09/15/202020.7921.0520.7220.9
09/16/202020.8521.1920.8521.14
09/17/202020.8921.2620.721.08
09/18/202021.0321.1720.820.81
09/21/202020.5220.6919.719.7
09/22/202019.7819.9619.62519.76
09/23/202019.8719.94519.20519.3
09/24/20201919.4218.8919.275
09/25/202019.19519.44519.00519.095
09/28/202019.41520.1419.3420.14
09/29/202020.0420.1819.72519.735
09/30/202019.5120.0919.4919.885
10/01/202019.97520.4419.6819.77
10/02/202019.5519.79519.3519.795
10/05/202019.620.1819.56520.06
10/06/202020.0920.2919.81520.25
10/07/202020.2520.5720.0420.53
10/08/202020.521.1420.4921.05
10/09/202021.121.1920.5820.76
10/12/202021.2322.1820.7520.87
10/13/202020.8521.2820.7920.9
10/14/202020.9321.1420.8320.94
10/15/202020.620.620.0720.22
10/16/202020.4520.9220.0720.8
10/19/202020.8520.9320.4520.55
10/20/202020.4220.7620.4120.74
10/21/202020.7621.1320.4620.93
10/22/202020.7120.8520.5620.73
10/23/202020.6120.8420.6120.66
10/26/202020.1720.3219.8319.83
10/27/202020.0520.0519.219.235
10/28/202018.8218.9217.7718
10/29/202018.10518.2617.4717.965
10/30/202017.82518.717.65518.575
11/02/202018.7519.69518.63519.54
11/03/202019.7420.2519.35519.805
11/04/202019.1319.5418.71519.295
11/05/202019.4519.818.8319.78
11/06/202019.7820.1419.319.8
11/09/202020.5520.8419.92520.41
11/10/202020.3720.9420.220.8
11/11/202020.9920.9920.4420.73
11/12/202020.5820.8520.2620.37
11/13/202020.1220.7420.1220.72
11/16/202020.8521.4420.7821.1
11/17/202021.3121.3120.720.87
11/18/202020.8821.120.7621
11/19/202020.8621.4320.6820.91
11/20/202020.8521.1520.7620.76
11/23/202021.0121.1220.7620.76
11/24/202020.9521.0320.5220.94
11/25/20202121.1820.8121.1
11/26/202021.1221.1520.6920.95
11/27/202020.9221.0520.7820.95
11/30/202020.812120.4120.41
12/01/202020.5920.7120.2720.34
12/02/202020.2520.3419.7920.01
12/03/202019.8619.9619.6119.84
12/04/202019.920.3219.8619.965
12/07/202019.9319.96519.42519.6
12/08/202019.4819.6719.36519.54
12/09/202019.6219.71519.40519.635
12/10/202019.6719.7719.14519.305
12/11/202019.37519.37519.01519.165
12/14/202019.419.4919.119.1
12/15/202019.119.4819.03519.285
12/16/202019.419.6619.25519.385
12/17/202019.619.6519.40519.565
12/18/202019.5219.80519.3819.775
12/21/202019.39519.5518.90519
12/22/202019.1919.4819.15519.48
12/23/202019.56519.64519.319.315
12/28/202019.58519.6819.3719.46
12/29/202019.53519.6419.36519.41
12/30/202019.4519.61519.3519.5