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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.4042
CLOSE 21.3667

Low

LOW 17.96

High

HIGH 24.29
DATEOPENHIGHLOWCLOSE
01/04/202119.620.2919.620.21
01/05/202120.0120.2519.7719.915
01/06/202120.221.6720.1221.5
01/07/202121.9222.2421.6122.19
01/08/202122.3222.3821.5921.77
01/11/202121.8221.921.2721.4
01/12/202121.4221.9321.4221.77
01/13/202121.8521.921.4821.57
01/14/202121.6521.7321.2221.26
01/15/202121.3221.5721.0321.3
01/18/202121.2121.5421.1521.48
01/19/202121.3722.0721.2621.61
01/20/202121.8521.8621.4921.59
01/21/202121.6421.7921.1621.24
01/22/202121.221.220.5720.82
01/25/202120.9821.1420.3320.51
01/26/202120.4420.8620.4420.73
01/27/202120.7721.0119.9720.13
01/28/20212020.6519.74520.52
01/29/202120.2720.4220.0220.33
02/01/202119.7820.1319.719.98
02/02/202120.120.392020.19
02/03/202120.6220.8920.420.4
02/04/202120.4520.6220.0920.56
02/05/202120.6420.7720.4320.45
02/08/202120.721.4820.6621.38
02/09/202121.5321.7420.9121.25
02/10/202121.521.5220.8721.09
02/11/202121.3821.3820.7720.97
02/12/202121.0921.3320.9421.23
02/15/202121.3621.8121.2821.76
02/16/202121.9921.9921.5221.52
02/17/202121.621.6821.1721.36
02/18/202121.3721.4420.9721.02
02/19/202120.9921.3620.8721.28
02/22/202121.0921.3321.0521.13
02/23/202121.221.2820.6821.05
02/24/202121.0821.3220.9621.28
02/25/202121.421.4721.1221.37
02/26/202121.0221.0920.7820.95
03/01/202121.1121.3820.9121.3
03/02/202121.2921.721.2921.35
03/03/202121.4521.9721.4521.84
03/04/202121.8522.0721.4921.79
03/05/202121.6721.8221.2521.37
03/08/202121.492221.4422
03/09/202121.8522.2321.7521.88
03/10/202121.9722.0421.7521.97
03/11/202122.0122.4822.0122.4
03/12/202122.322.5622.1522.51
03/15/202122.5622.9522.5222.76
03/16/202122.8122.8122.2422.38
03/17/202122.5222.5222.0822.12
03/18/202122.422.522.2422.45
03/19/202122.0822.7222.0822.33
03/22/202122.2322.3222.0322.11
03/23/202122.0222.1721.8822.01
03/24/202121.9122.2821.7722.22
03/25/202122.0422.4520.9521.25
03/26/202121.5421.9121.3721.55
03/29/202121.6921.6921.3821.56
03/30/202121.6921.8921.5921.76
03/31/202121.9822.3921.9322.17
04/01/202122.3222.3422.0322.2
04/06/202122.4622.6922.4122.45
04/07/202122.3422.7222.3422.68
04/08/202122.7622.8522.1122.19
04/09/202122.2522.5622.2522.51
04/12/202122.5622.5822.222.23
04/13/202122.3422.4122.0522.17
04/14/202122.3422.5122.1122.31
04/15/202122.2622.4922.1822.36
04/16/202122.3522.7622.3522.75
04/19/202122.8523.122.7122.87
04/20/202122.7823.0822.3422.49
04/21/202122.5622.5722.0422.21
04/22/202122.3322.3322.0722.26
04/23/202122.2122.4621.7322.12
04/26/202122.2122.4922.0422.43
04/27/202122.4722.4822.1822.32
04/28/202122.3922.4722.322.39
04/29/202122.3322.6422.0722.37
04/30/202122.4322.6722.1622.21
05/03/202122.3322.4522.1322.34
05/04/202122.3922.5422.1122.11
05/05/202122.2922.822.2922.72
05/06/202122.8422.8422.5922.7
05/07/202122.8522.9422.5622.78
05/10/202122.9523.4522.8723.27
05/11/202123.123.122.7522.99
05/12/20212323.1822.9223.11
05/13/202123.123.1322.6923.09
05/14/202123.2523.7623.1823.72
05/17/202123.823.9823.7323.94
05/18/202124.1324.2923.9323.93
05/19/202123.823.822.8723.08
05/20/202123.2623.3623.1523.3
05/21/202123.3923.3922.9723.11
05/24/202122.9823.1622.8823.15
05/25/202123.1923.2622.8622.92
05/26/202122.9823.1522.7623.09
05/27/202123.1323.5322.9723.44
05/28/202123.523.5323.2723.27
05/31/202123.3123.7823.3123.49
06/01/202123.5823.8223.3923.43
06/02/202123.5424.0623.4123.85
06/03/202123.7823.9323.423.67
06/04/202123.6623.8823.4723.51
06/07/202123.5923.7623.4723.62
06/08/202123.623.7423.4823.71
06/09/202123.7323.7323.2523.31
06/10/202123.3123.7123.2123.41
06/11/202123.5323.7123.3123.61
06/14/202123.7423.8123.4223.42
06/15/202123.5823.5823.0123.23
06/16/202123.423.5723.0723.22
06/17/202123.1423.322.9222.94
06/18/202122.8622.9922.2122.26
06/21/202122.0622.7121.8522.7
06/22/202122.7222.7322.4822.6
06/23/202122.622.722.2622.26
06/24/202122.2622.6322.2622.42
06/25/202122.6523.3522.6423.3
06/28/202123.4223.4222.7222.72
06/29/202122.8522.8522.5422.75
06/30/202122.6222.7122.1622.37
07/01/202122.5222.5421.7322.06
07/02/202122.0622.0821.6721.75
07/05/202121.7522.0121.5222.01
07/06/202122.0122.0921.7621.88
07/07/202122.1122.8922.1122.51
07/08/202122.222.3221.6921.91
07/09/202122.1322.2921.9422.16
07/12/202122.2422.2721.922.18
07/13/202122.322.4722.2322.35
07/14/202122.3322.6522.222.62
07/15/202122.6922.6922.0122.01
07/16/202122.0522.1321.5821.79
07/19/202121.5921.6220.8820.9
07/20/20212121.420.9721.31
07/21/202121.3621.8421.321.81
07/22/202121.8622.1821.6321.72
07/23/202121.9422.1921.8122.14
07/26/202121.9222.2221.8422.06
07/27/202121.8622.0221.6521.9
07/28/202121.8922.1421.8721.98
07/29/202122.1922.6321.9922.41
07/30/202122.322.4922.1422.3
08/02/202122.5222.8122.2222.34
08/03/202122.5422.5421.5421.78
08/04/202121.8721.8721.2221.44
08/05/202121.4821.4921.2321.38
08/06/202121.3621.7421.321.55
08/09/202121.6921.8221.5921.77
08/10/202121.821.9821.7821.94
08/11/202122.0222.722.0122.66
08/12/202122.7222.8522.5222.55
08/13/202122.5722.8522.5522.65
08/16/202122.622.6522.222.26
08/17/202122.1822.3222.1222.15
08/18/202122.1922.2121.9522
08/19/202121.9121.9821.5621.77
08/20/202121.7721.9221.5521.85
08/23/202122.0422.0621.821.91
08/24/202122.122.121.8422
08/25/202122.0222.1921.8522.15
08/26/202122.0722.621.9822.45
08/27/202122.4922.6722.4122.6
08/30/202122.6422.7422.5722.61
08/31/202122.622.722.4322.48
09/01/202122.6822.7722.2522.27
09/02/202122.2722.522.2722.46
09/03/202122.522.522.1522.16
09/06/202122.222.3522.0222.06
09/07/202122.0522.1221.8822
09/08/202121.8621.9121.6421.81
09/09/202121.321.320.2921.11
09/10/202121.2321.2420.8420.9
09/13/202121.0321.2820.8720.93
09/14/202120.9321.1120.8220.83
09/15/202120.820.8720.5620.59
09/16/202120.622120.5920.63
09/17/202120.7320.8620.2520.25
09/20/20212020.0319.3419.595
09/21/202119.7720.1619.719.97
09/22/202120.1420.2819.91520.24
09/23/202120.420.4120.1620.39
09/24/202120.3220.3920.120.13
09/27/202120.2920.3319.92520
09/28/202120.0420.1219.7119.75
09/29/202119.819.8519.48519.68
09/30/202119.919.93519.52519.745
10/01/202119.43519.69519.219.565
10/04/202119.5519.819.41519.555
10/05/202119.6519.79519.41519.475
10/06/202119.319.36519.119.165
10/07/202119.3319.8319.19519.73
10/08/202119.63519.85519.619.795
10/11/202119.8919.8919.58519.665
10/12/202119.32519.7519.2719.665
10/13/202119.7819.80519.519.61
10/14/202119.77520.119.720.06
10/15/202120.1220.4420.1220.35
10/18/202120.3220.412020.16
10/19/202120.3320.4220.0120.25
10/20/202120.2120.3720.0620.3
10/21/202120.220.3320.0520.07
10/22/202120.1620.319.98519.99
10/25/202120.0520.0619.7819.97
10/26/20212020.3719.96520.24
10/27/202120.1920.2219.8720.03
10/28/202119.9820.1119.8519.98
10/29/202119.9620.1919.8620.17
11/01/202120.2720.4220.0420.19
11/02/202120.2520.3620.1220.29
11/03/202120.320.6220.2120.25
11/04/202120.3820.3819.9620.14
11/05/202120.120.2419.7519.96
11/08/202120.220.7420.1220.63
11/09/202120.6520.8720.3220.45
11/10/202120.5220.5620.2620.56
11/11/202120.5620.7320.420.47
11/12/202120.620.6920.3620.65
11/15/202120.6620.7120.4620.53
11/16/202120.6220.7420.4720.69
11/17/202120.720.7120.4620.47
11/18/202120.4820.5119.9219.985
11/19/202120.0620.1419.64519.825
11/22/202119.88519.98519.5619.825
11/23/202119.6820.219.61519.98
11/24/20212020.1719.64519.645
11/25/202119.7219.79519.55519.76
11/26/202119.4619.518.8118.81
11/29/202119.02519.07518.6618.7
11/30/202118.4618.76518.0518.525
12/01/202118.681918.64518.865
12/02/202118.718.9118.67518.725
12/03/202118.84518.918.44518.51
12/06/202118.72519.14518.719.07
12/07/202119.219.4719.15519.385
12/08/202119.3519.4919.0719.115
12/09/202119.1719.21518.93518.935
12/10/202118.8719.0718.78518.87
12/13/202118.94519.0418.8218.88
12/14/202118.8118.9618.7518.78
12/15/202118.9218.98518.7718.8
12/16/202118.97519.0218.67518.675
12/17/202118.5518.7718.45518.7
12/20/202118.418.42517.9618.185
12/21/202118.318.7318.2718.675
12/22/202118.81518.81518.5518.75
12/23/202118.8918.9518.6918.8
12/27/202118.718.9618.718.905
12/28/202118.9519.0618.91519.04
12/29/202119.0419.1118.87519.02
12/30/202119.0219.02518.90518.975