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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.3247
CLOSE 17.3288

Low

LOW 14.08

High

HIGH 20.39
DATEOPENHIGHLOWCLOSE
01/03/202219.119.419.00519.3
01/04/202219.3519.6119.32519.54
01/05/202219.519.61519.3819.545
01/06/202219.3219.49519.25519.285
01/07/202219.31519.4219.09519.29
01/10/202219.3119.41519.1219.18
01/11/202219.2419.50519.2319.35
01/12/202219.4919.54519.319.46
01/13/202219.4519.80519.3719.61
01/14/202219.49519.67519.47519.605
01/17/202219.68519.91519.6419.785
01/18/202219.7219.78519.24519.28
01/19/202219.40519.8319.11519.12
01/20/202219.2719.5619.15519.48
01/21/202219.2319.318.8918.995
01/24/202218.96518.9651818.11
01/25/202218.35518.50518.04518.265
01/26/202218.36518.66518.3618.5
01/27/202218.0818.4417.9118.175
01/28/202218.1118.2217.83518.03
01/31/202218.418.5218.1718.405
02/01/202218.5418.9918.49518.79
02/02/202218.8419.218.8319.02
02/03/202219.0119.1918.9118.96
02/04/202219.07519.0918.39518.75
02/07/202218.86518.89518.54518.8
02/08/202218.86518.9218.5718.66
02/09/202218.8319.8118.7719.8
02/10/202219.89520.2719.74520.09
02/11/202220.0520.2219.69519.925
02/14/202219.4419.72518.94519.65
02/15/202219.620.2419.55520.24
02/16/202220.320.3919.91520.12
02/17/202220.1820.319.920.01
02/18/202220.0920.2119.52519.615
02/21/202219.7819.819.1619.265
02/22/202218.6918.9918.4718.76
02/23/202218.8618.9518.30518.31
02/24/202217.4817.5616.36516.875
02/25/202217.417.63516.9117.595
02/28/202216.9517.15516.43517.105
03/01/202217.14517.26516.2116.21
03/02/202216.2816.58515.76516.555
03/03/202216.4916.7116.23516.305
03/04/202215.90516.22515.2915.605
03/07/202215.0215.8714.2715.545
03/08/202215.3515.9915.2815.665
03/09/202216.2417.05516.10517.055
03/10/202217.0417.3416.61516.79
03/11/202216.7917.78516.7917.09
03/14/202217.45517.9717.3517.945
03/15/202217.4218.08517.23517.87
03/16/202218.218.50517.94518.23
03/17/202217.91518.07517.51517.87
03/18/202217.93518.1417.6618.11
03/21/202218.1118.1517.48517.485
03/22/202217.5917.9817.42517.57
03/23/202217.617.69517.0317.12
03/24/202217.16517.16516.50516.615
03/25/202216.86516.94515.9715.98
03/28/202215.9816.4815.80516.24
03/29/202216.4617.4716.3517.38
03/30/202217.38517.416.916.99
03/31/202217.08517.20516.8116.855
04/01/202216.9117.32516.8317.04
04/04/202217.217.2416.71516.965
04/05/20221717.09516.4916.585
04/06/202216.616.7416.0716.445
04/07/202216.51516.6816.3316.395
04/08/202216.63516.7716.42516.45
04/11/202216.58516.8916.416.725
04/12/202216.5816.98516.24516.88
04/13/202216.88517.2316.5717.115
04/14/202217.23517.3717.08517.11
04/19/202217.0417.4716.96517.45
04/20/202217.5617.79517.3717.75
04/21/202217.818.31517.74518
04/22/202217.818.5317.65518.255
04/25/202217.9918.2917.6618.245
04/26/202218.4518.9418.0518.05
04/27/20221818.0517.2917.475
04/28/202217.6217.7617.41517.62
04/29/202217.818.08517.6717.75
05/02/202217.70517.8117.117.545
05/03/202217.5917.92517.5117.6
05/04/202217.5117.86517.4217.66
05/05/202217.9618.04517.1917.24
05/06/202217.17517.4116.8517.01
05/09/202216.99517.2916.91517.14
05/10/202217.29517.3116.7716.885
05/11/202217.11517.3316.8817.26
05/12/202216.94517.516.51517.38
05/13/202217.3717.9817.31517.9
05/16/202217.8217.90517.5617.68
05/17/202217.7318.3817.7317.99
05/18/202217.9718.4717.8217.92
05/19/202217.8117.8117.42517.72
05/20/202217.7518.22517.617.67
05/23/202217.5817.7917.53517.74
05/24/202217.6451817.517.62
05/25/202217.8417.9817.5517.975
05/26/202217.9818.00517.72517.985
05/27/20221818.2617.88518.26
05/30/202218.318.44518.1718.28
05/31/202218.27518.27517.9918.145
06/01/202218.318.317.9618.065
06/02/202218.13518.28517.95517.995
06/03/202218.1718.1717.78517.8
06/06/202217.818.29517.818.09
06/07/202218.1518.19517.97518.105
06/08/202218.218.217.8618.11
06/09/202218.0618.2117.9918.1
06/10/2022181816.9917.26
06/13/202217.09517.09516.70516.885
06/14/202216.95517.35516.90517.005
06/15/202217.2917.87517.0217.46
06/16/202217.3617.5516.9617.085
06/17/202217.00517.3916.96517.1
06/20/202217.0717.17516.46517.12
06/21/20221717.371717.115
06/22/202216.9516.96516.5916.7
06/23/202216.5516.6215.9116
06/24/202216.17516.2415.83516.12
06/27/202216.2616.3215.96516.1
06/28/202216.1516.4416.1216.205
06/29/202215.9616.4415.7715.995
06/30/202215.8415.8515.1415.61
07/01/202215.50515.8815.3315.795
07/04/202215.9316.10515.7216.04
07/05/202216.1516.1515.48515.62
07/06/202215.7616.03515.56516.01
07/07/202216.1516.41516.04516.32
07/08/202216.3817.216.2717.14
07/11/202217.117.35516.66516.885
07/12/202216.8317.116.4516.955
07/13/202216.917.0416.5116.715
07/14/202216.5816.72516.18516.525
07/15/202216.6516.83516.4616.82
07/18/202216.87517.2916.8317.025
07/19/202217.1317.35516.87517.205
07/20/202217.2517.31516.84516.99
07/21/202216.52517.4516.5217.1
07/22/202216.97517.20516.8817.12
07/25/202217.0217.3851717.155
07/26/202217.05517.316.90516.955
07/27/202217.08517.49517.08517.3
07/28/202217.32517.4917.1817.405
07/29/202217.4817.8217.34517.795
08/01/202217.6917.8417.5417.69
08/02/202217.67517.67517.4417.5
08/03/202217.518.36517.2817.95
08/04/202217.85518.23517.73518.115
08/05/202217.8318.18517.74518.08
08/08/202218.11518.2217.7817.945
08/09/2022181817.4717.685
08/10/202217.718.1117.51518.005
08/11/202218.1418.1417.82517.96
08/12/202217.9518.1817.918.04
08/16/202218.118.18517.818.13
08/17/202218.1318.1317.56517.695
08/18/202217.59517.82517.4817.7
08/19/202217.6817.6817.26517.38
08/22/202217.317.3116.6116.79
08/23/202216.6117.04516.6116.91
08/24/202216.89517.0416.6916.81
08/25/202216.9917.05516.79516.94
08/26/202216.94517.2716.8116.905
08/29/202216.6716.82516.39516.765
08/30/202216.9217.1216.6816.77
08/31/202216.86516.87516.5716.725
09/01/202216.63516.63516.2316.6
09/02/202216.72516.99516.5516.95
09/05/202216.5916.64516.1916.2
09/06/202216.216.4216.11516.2
09/07/202216.10516.2315.98516.2
09/08/202216.3216.3616.01516.275
09/09/202216.3416.46516.08516.275
09/12/202216.3516.6716.3516.585
09/13/202216.5816.716.1116.25
09/14/202216.09516.1915.53515.695
09/15/202215.715.8815.5315.78
09/16/202215.52515.7415.26515.265
09/19/202215.24515.50514.9615.4
09/20/202215.4615.59515.0515.15
09/21/202214.9115.28514.7715.285
09/22/202214.91515.2514.89515.015
09/23/202215.08515.08514.59514.69
09/26/202214.6514.91514.45514.775
09/27/202214.8214.9614.57514.575
09/28/202214.514.62514.15514.5
09/29/202214.3714.3914.0814.26
09/30/202214.414.70514.1614.585
10/03/202214.4514.7214.314.65
10/04/202214.9115.3714.8915.37
10/05/202215.21515.28514.93515.04
10/06/202215.1115.1914.90514.98
10/07/202214.78515.1114.73514.995
10/10/202214.7815.50514.7815.365
10/11/202215.2515.2615.115.2
10/12/202215.215.214.59514.935
10/13/202214.8115.2214.8115.17
10/14/202215.4615.6615.03515.6
10/17/202215.5415.7615.31515.74
10/18/202215.9716.48515.8916.34
10/19/202216.4616.47516.26516.33
10/20/202216.22516.34516.13516.345
10/21/202216.16516.24515.64515.95
10/24/202216.0616.2915.56516.27
10/25/202216.2716.3616.03516.34
10/26/202216.3216.516.23516.43
10/27/202216.316.4616.10516.42
10/28/202216.13516.60516.09516.575
10/31/202216.6316.8916.5316.795
11/01/202216.9116.99516.70516.84
11/02/202216.81516.89516.5416.6
11/03/202216.516.8516.4416.77
11/04/202216.8517.3416.83517.255
11/07/202217.21517.5917.1717.445
11/08/202217.4617.6716.89517.13
11/09/202217.11517.31516.95517.28
11/10/202217.2817.6817.1817.61
11/11/202217.7317.84517.6417.755
11/14/202217.85517.97517.5617.63
11/15/202217.6217.8217.4817.68
11/16/202217.7317.7717.3517.475
11/17/202217.61517.6417.1517.225
11/18/202217.31517.56517.17517.54
11/21/202217.4617.4617.1817.35
11/22/202217.317.46517.2317.42
11/23/202217.4117.5517.17517.525
11/24/202217.517.76517.517.73
11/25/202217.7718.08517.67518.045
11/28/202217.97518.0617.94517.99
11/29/202218.0218.2317.9618.23
11/30/202218.2818.42518.14518.39
12/01/202218.51518.5617.9518.28
12/02/202218.26518.4818.26518.37
12/05/202218.4518.4818.16518.33
12/06/202218.3518.3517.8917.92
12/07/202217.8417.94517.5917.75
12/08/202217.817.817.4717.66
12/09/202217.718.17517.68518.08
12/12/202217.86518.0117.86517.92
12/13/202217.90518.1617.918.06
12/14/202218.00518.0617.8718.03
12/15/202217.80518.0117.64517.67
12/16/202217.65517.817.4917.695
12/19/202217.718.0517.5817.975
12/20/202217.7417.87517.6917.79
12/21/202217.89518.0617.8118.06
12/22/202217.9718.117.92518.085
12/23/202218.10518.1317.9518.05
12/27/202218.118.1517.9717.97
12/28/202217.9618.08517.8218.085
12/29/20221818.12517.99518.1
12/30/202218.0518.08517.96518