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

2023 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 23.8898

CLOSE 23.9221

Low

LOW 18.055

High

HIGH 28.72

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	18.055	18.32	18.055	18.295
01/03/2023	18.215	18.635	18.2	18.58
01/04/2023	18.62	18.835	18.6	18.815
01/05/2023	18.755	18.995	18.675	18.9
01/06/2023	18.97	19.15	18.88	19.15
01/09/2023	19.175	19.515	19.15	19.515
01/10/2023	19.37	19.41	19.21	19.3
01/11/2023	19.16	19.43	18.875	19.43
01/12/2023	19.385	19.565	19.345	19.375
01/13/2023	19.6	19.645	19.45	19.515
01/16/2023	19.52	19.695	19.355	19.695
01/17/2023	19.6	19.79	19.59	19.705
01/18/2023	19.71	19.86	19.66	19.825
01/19/2023	19.65	19.78	19.59	19.675
01/20/2023	19.765	19.835	19.415	19.69
01/23/2023	19.64	19.785	19.26	19.57
01/24/2023	19.515	19.61	19.4	19.59
01/25/2023	19.6	19.93	19.585	19.93
01/26/2023	19.94	20	19.82	20
01/27/2023	20.05	20.56	20	20.49
01/30/2023	20.4	20.67	20.32	20.58
01/31/2023	20.56	20.66	20.35	20.64
02/01/2023	20.67	20.84	20.64	20.71
02/02/2023	20.85	21.12	20.71	21.12
02/03/2023	20.96	21	20.76	20.92
02/06/2023	20.92	20.96	20.74	20.96
02/07/2023	20.96	21.06	20.7	20.78
02/08/2023	20.94	21.22	20.84	20.99
02/09/2023	20.99	21.59	20.92	21.41
02/10/2023	21.4	21.56	21.11	21.31
02/13/2023	21.47	21.47	21.2	21.35
02/14/2023	21.43	21.45	21.26	21.32
02/15/2023	21.3	21.6	21.22	21.6
02/16/2023	21.64	21.7	21.48	21.7
02/17/2023	21.61	21.65	21.45	21.61
02/20/2023	21.66	21.89	21.61	21.72
02/21/2023	21.64	21.82	21.51	21.82
02/22/2023	21.7	21.75	21.42	21.71
02/23/2023	21.83	22.13	21.6	21.94
02/24/2023	22	22.09	21.74	21.74
02/27/2023	21.94	22.12	21.85	22.12
02/28/2023	21.94	22.05	21.68	21.75
03/01/2023	21.89	22.02	21.69	21.9
03/02/2023	21.92	22.18	21.82	22.08
03/03/2023	22.15	22.15	21.97	22.08
03/06/2023	22.14	22.15	21.95	22.05
03/07/2023	21.95	22.09	21.81	22
03/08/2023	21.96	22.1	21.89	22.05
03/09/2023	22.09	22.15	20.53	21.05
03/10/2023	20.78	21.7	20.71	21.68
03/13/2023	21.6	21.6	20.86	21
03/14/2023	21.05	21.57	20.94	21.57
03/15/2023	21.47	21.58	20.81	20.84
03/16/2023	21.11	21.28	20.87	21.2
03/17/2023	21.19	21.45	20.83	20.97
03/20/2023	21	21.68	20.63	21.55
03/21/2023	21.73	22.39	21.73	22.19
03/22/2023	22.3	22.33	21.83	21.87
03/23/2023	21.82	21.98	21.49	21.82
03/24/2023	21.79	21.79	21.24	21.51
03/27/2023	21.77	22	21.55	21.88
03/28/2023	22.06	22.43	21.98	22.25
03/29/2023	22.31	23.4	21.99	22.79
03/30/2023	22.75	22.85	22.39	22.77
03/31/2023	22.77	22.77	22.33	22.36
04/03/2023	22.36	22.96	22.28	22.84
04/04/2023	22.9	23.1	22.54	22.66
04/05/2023	22.86	22.88	22.08	22.08
04/06/2023	22.14	22.16	21.56	21.62
04/11/2023	21.9	21.94	21.62	21.78
04/12/2023	21.78	21.9	21.56	21.76
04/13/2023	21.76	22	21.62	21.76
04/14/2023	21.78	22.02	21.62	21.84
04/17/2023	21.8	22.14	21.76	21.8
04/18/2023	21.86	22.2	21.76	22.16
04/19/2023	22.04	22.14	21.84	22.04
04/20/2023	22.16	22.38	22	22.06
04/21/2023	22.16	22.22	21.74	22.22
04/24/2023	22.22	22.36	22.14	22.26
04/25/2023	22.16	22.2	21.86	22.06
04/26/2023	21.92	22.08	21.7	22.06
04/27/2023	22.08	22.24	21.94	22.24
04/28/2023	22.3	22.6	22.12	22.52
05/02/2023	22.4	22.72	22.24	22.52
05/03/2023	22.48	22.7	22.4	22.6
05/04/2023	22.44	22.92	22.34	22.88
05/05/2023	22.9	23.3	22.82	23.1
05/08/2023	23.1	23.2	22.92	23.18
05/09/2023	23.2	23.2	22.88	23.16
05/10/2023	23.16	23.16	22.6	22.6
05/11/2023	22.52	22.68	22.36	22.58
05/12/2023	22.76	23.02	22.34	22.62
05/15/2023	22.78	22.84	22.34	22.66
05/16/2023	22.72	22.76	22.46	22.74
05/17/2023	22.76	22.76	22.52	22.6
05/18/2023	22.56	22.74	22.42	22.6
05/19/2023	22.7	23.2	22.7	23.1
05/22/2023	22.74	22.84	22.62	22.74
05/23/2023	22.86	22.86	22.2	22.54
05/24/2023	22.5	22.52	21.86	21.96
05/25/2023	22	22	21.56	21.98
05/26/2023	22.02	22.08	21.86	21.98
05/29/2023	22.08	22.1	21.9	22
05/30/2023	21.68	22.12	21.64	21.82
05/31/2023	21.62	21.7	21.36	21.36
06/01/2023	21.48	21.66	21.38	21.58
06/02/2023	21.78	21.92	21.48	21.92
06/05/2023	21.9	22.02	21.72	21.84
06/06/2023	21.76	22	21.74	21.9
06/07/2023	21.9	22.1	21.8	22.1
06/08/2023	22.12	22.52	22.02	22.36
06/09/2023	22.38	22.38	22.06	22.2
06/12/2023	22.32	22.58	22.18	22.42
06/13/2023	22.48	22.72	22.42	22.66
06/14/2023	22.6	23.16	22.6	23.06
06/15/2023	23	23	22.3	22.36
06/16/2023	22.5	22.82	22.22	22.82
06/19/2023	22.72	22.78	22.48	22.58
06/20/2023	22.5	22.54	22.08	22.48
06/21/2023	22.38	22.62	22.28	22.56
06/22/2023	22.64	22.98	22.32	22.74
06/23/2023	22.56	22.9	22.56	22.86
06/26/2023	22.8	22.92	22.5	22.9
06/27/2023	22.88	22.92	22.6	22.74
06/28/2023	22.9	23.12	22.88	22.94
06/29/2023	22.98	23.06	22.76	23.02
06/30/2023	23	23.26	22.92	22.94
07/03/2023	23.02	23.16	22.72	22.86
07/04/2023	22.92	22.92	22.48	22.52
07/05/2023	22.42	22.66	22.26	22.66
07/06/2023	22.52	22.52	21.94	22
07/07/2023	22	22	21.6	21.88
07/10/2023	21.82	22.2	21.66	22.2
07/11/2023	22.34	22.8	22.34	22.76
07/12/2023	23	23.14	22.82	23.08
07/13/2023	23.08	23.2	22.94	22.98
07/14/2023	22.8	23.18	22.8	23.18
07/17/2023	22.94	23.06	22.64	22.86
07/18/2023	22.92	23.12	22.72	23.12
07/19/2023	23.14	23.44	23	23.34
07/20/2023	23.28	23.86	23.28	23.82
07/21/2023	23.98	24.7	23.86	24.42
07/24/2023	24.42	24.86	24.22	24.5
07/25/2023	24.6	24.86	24.44	24.74
07/26/2023	24.8	25.06	24.66	24.92
07/27/2023	24.98	26.4	24.92	26.32
07/28/2023	26.28	26.54	26.02	26.38
07/31/2023	26.44	26.44	25.72	25.84
08/01/2023	25.78	26.16	25.76	26
08/02/2023	25.82	26.08	25.64	26.02
08/03/2023	25.88	28.48	25.72	28
08/04/2023	27.9	28.14	27.32	27.7
08/07/2023	28.08	28.08	27.82	28.06
08/08/2023	28.18	28.38	27.94	28.06
08/09/2023	28.06	28.42	28	28.18
08/10/2023	28.4	28.72	28.26	28.38
08/11/2023	28.36	28.36	27.9	28
08/14/2023	27.94	28.14	27.84	27.86
08/16/2023	27.78	28.1	27.7	27.96
08/17/2023	27.96	28.26	27.76	27.84
08/18/2023	27.86	28.06	27.66	28.06
08/21/2023	27.82	27.94	27.36	27.38
08/22/2023	27.42	28.02	27.42	28.02
08/23/2023	28	28.3	27.6	28.24
08/24/2023	28.2	28.26	27.96	27.98
08/25/2023	27.86	28.1	27.82	27.82
08/28/2023	27.94	28.12	27.92	28.08
08/29/2023	27.8	28.2	27.8	27.98
08/30/2023	27.9	28.02	27.52	27.52
08/31/2023	27.52	27.66	27.36	27.62
09/01/2023	27.7	27.74	27.46	27.58
09/04/2023	27.48	27.7	27.48	27.68
09/05/2023	27.68	27.9	27.42	27.42
09/06/2023	27.34	27.42	27.04	27.28
09/07/2023	27.38	27.76	27.24	27.58
09/08/2023	27.76	27.76	27.04	27.34
09/11/2023	27.4	27.42	26.88	26.88
09/12/2023	26.92	27.26	26.72	26.96
09/13/2023	26.76	27.12	26.56	26.68
09/14/2023	26.88	26.88	26.22	26.44
09/15/2023	26.6	26.74	25.96	25.96
09/18/2023	26.4	26.4	25.24	25.24
09/19/2023	25.34	26.42	25.34	26.4
09/20/2023	26.44	26.58	26.24	26.3
09/21/2023	26.04	26.44	25.86	25.88
09/22/2023	25.86	25.98	25.62	25.62
09/25/2023	25.76	26.14	25.62	25.86
09/26/2023	25.8	25.86	25.4	25.42
09/27/2023	25.5	25.82	25.5	25.56
09/28/2023	25.76	26.18	25.7	25.88
09/29/2023	26	26.24	25.92	25.92
10/02/2023	26.14	26.44	26.02	26.18
10/03/2023	26.2	26.34	25.74	25.82
10/04/2023	25.34	25.74	25.26	25.36
10/05/2023	25.5	25.52	25.12	25.34
10/06/2023	26.06	26.34	25.84	25.9
10/09/2023	25.9	25.9	25.36	25.64
10/10/2023	25.68	26.32	25.68	26.32
10/11/2023	26.28	26.3	25.9	26.08
10/12/2023	26.22	26.88	26.12	26.4
10/13/2023	26.36	26.48	26.1	26.16
10/16/2023	26.04	26.26	25.9	26.26
10/17/2023	26.2	26.48	26.08	26.38
10/18/2023	26.2	26.3	25.28	25.28
10/19/2023	25.12	25.92	25.02	25.36
10/20/2023	25.2	25.38	24.48	24.7
10/23/2023	24.64	25.3	24.6	25
10/24/2023	25.12	25.12	24.68	24.82
10/25/2023	24.7	24.72	24.42	24.5
10/26/2023	24.28	25.04	24.2	24.86
10/27/2023	24.94	24.94	24.04	24.18
10/30/2023	24.24	25.14	24.16	25.08
10/31/2023	25.1	25.22	24.88	25
11/01/2023	24.86	25.92	24.82	25.88
11/02/2023	26.16	26.4	26	26.18
11/03/2023	26.24	26.38	25.72	26.04
11/06/2023	25.92	25.94	25.54	25.66
11/07/2023	25.48	25.9	25.44	25.68
11/08/2023	25.54	26.2	25.32	26.14
11/09/2023	26	26.2	25.82	26
11/10/2023	26	26.82	25.92	26.46
11/13/2023	26.44	26.52	26.24	26.48
11/14/2023	26.54	27	26.24	27
11/15/2023	26.74	26.9	26.56	26.68
11/16/2023	26.52	27.08	26.5	26.88
11/17/2023	26.8	27.14	26.8	27.14
11/20/2023	27.12	27.26	26.74	26.96
11/21/2023	26.84	27.72	26.84	27.68
11/22/2023	27.74	27.74	27.22	27.54
11/23/2023	27.6	27.62	27.16	27.3
11/24/2023	27.4	27.46	27.16	27.26
11/27/2023	27.18	27.3	27.14	27.22
11/28/2023	27.12	27.18	26.94	27.1
11/29/2023	26.98	27.06	26.42	26.54
11/30/2023	26.94	26.94	26.54	26.8
12/01/2023	27.04	27.12	26.76	26.9
12/04/2023	26.94	26.94	26.34	26.44
12/05/2023	26.3	26.96	26.3	26.94
12/06/2023	26.96	27.02	26.78	26.86
12/07/2023	26.72	26.96	26.64	26.7
12/08/2023	26.62	27.02	26.58	27.02
12/11/2023	26.88	26.94	26.52	26.72
12/12/2023	26.78	27.42	26.68	27.24
12/13/2023	27.24	27.7	27.24	27.32
12/14/2023	27.54	27.98	27.32	27.66
12/15/2023	27.62	28.04	27.42	27.64
12/18/2023	27.48	27.82	27.4	27.46
12/19/2023	27.42	27.86	27.36	27.6
12/20/2023	27.6	27.7	27.2	27.2
12/21/2023	27.2	27.46	27.16	27.46
12/22/2023	27.16	27.68	27.16	27.56
12/27/2023	27.76	27.86	27.5	27.68
12/28/2023	28.1	28.24	27.52	27.64
12/29/2023	27.62	27.8	27.52	27.54

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High