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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 35.427
CLOSE 35.4311

Low

LOW 27.02

High

HIGH 42.44
DATEOPENHIGHLOWCLOSE
01/02/20242828.227.7427.96
01/03/202427.8427.9427.0227.16
01/04/202427.1427.9227.1427.92
01/05/202427.7828.1427.628.12
01/08/202428.128.7628.0828.76
01/09/202428.9429.3828.7429.32
01/10/202429.229.7629.1229.58
01/11/202429.83029.6629.7
01/12/202429.7630.0829.329.62
01/15/202429.5230.0229.2829.38
01/16/202429.3229.6629.129.58
01/17/202429.429.428.9429.24
01/18/202429.2429.428.929
01/19/202429.129.3628.929.06
01/22/202429.1229.8229.0229.82
01/23/202429.8430.1629.5429.54
01/24/202429.6830.0829.5229.98
01/25/202430.83130.130.68
01/26/202430.831.0630.6230.94
01/29/202431.3632.331.2831.42
01/30/202431.5231.5431.131.28
01/31/202431.3831.6631.131.52
02/01/202431.531.730.8431.18
02/02/202431.3831.3830.7830.98
02/05/202430.9631.2630.8831.04
02/06/202431.331.5830.9631.52
02/07/202431.63231.4631.8
02/08/202431.9432.0631.531.5
02/09/202431.53230.9431.2
02/12/202431.531.7631.1831.6
02/13/202431.6431.6430.2630.86
02/14/202430.7431.1430.330.36
02/15/202430.7430.7430.2830.6
02/16/202430.7430.9830.530.62
02/19/202430.5231.330.4831.2
02/20/202431.832.131.231.84
02/21/20243232.3231.6432.2
02/22/202432.4832.7431.9632.08
02/23/20243232.431.3431.62
02/26/202431.631.731.3431.54
02/27/202431.4831.6431.431.42
02/28/202431.531.531.1231.2
02/29/202431.331.6631.2231.24
03/01/202431.331.4430.9431.02
03/04/202431.231.4630.9631.24
03/05/202431.2631.2630.9231.04
03/06/20243131.2230.8431.22
03/07/202431.3632.5431.3232.36
03/08/202432.4433.0832.4232.78
03/11/202432.6633.532.633.08
03/12/202433.2833.733.0433.7
03/13/202433.933.9833.5433.88
03/14/202433.9834.2633.7834.08
03/15/202434.1434.6634.0434.5
03/18/202434.6634.6634.334.44
03/19/202434.1835.0234.0635
03/20/202435.0235.8235.0235.82
03/21/202436.4837.53636.94
03/22/202436.8237.4236.7837.2
03/25/202437.237.7437.0637.52
03/26/202437.4437.9237.4437.56
03/27/202437.738.1837.6237.82
03/28/202437.9638.1236.136.4
04/02/202436.6236.734.935.08
04/03/202435.0635.334.6235
04/04/202434.835.4434.6635.4
04/05/202435.1835.234.5634.88
04/08/202434.8235.134.5634.7
04/09/202434.634.633.9433.94
04/10/202433.9634.2833.334.18
04/11/202434.0834.5833.834.52
04/12/202434.6234.734.3234.6
04/15/202434.6635.0434.5234.72
04/16/202434.3234.4833.9434.32
04/17/202434.2234.6834.2234.24
04/18/202434.2434.2833.1633.66
04/19/202433.3233.4632.7632.92
04/22/202433.1233.1832.3832.64
04/23/202432.633.1632.5633.06
04/24/202433.333.5232.8833.08
04/25/202433.1433.4832.5833.48
04/26/202433.6834.2833.4234.04
04/29/20243434.343434.3
04/30/202434.3234.5433.8633.86
05/02/202433.8434.1433.634.14
05/03/202434.2634.433.8234.38
05/06/202434.5634.9634.4234.96
05/07/202434.9635.1634.3635.02
05/08/202435.1435.3834.735.36
05/09/202435.3636.9634.636.9
05/10/202437.438.8837.3638.5
05/13/202438.8638.8637.6838.26
05/14/202438.2638.83838.76
05/15/202438.939.438.539.4
05/16/202439.6639.8638.8439.28
05/17/202439.1439.9838.639.98
05/20/202439.1640.0838.939.78
05/21/202439.6639.9639.4239.78
05/22/202439.639.938.9439.7
05/23/202439.739.939.4439.54
05/24/202439.339.639.2239.38
05/27/202439.2239.939.1439.9
05/28/20244040.0439.2239.3
05/29/202439.1639.3238.6839.18
05/30/202439.1839.939.1839.9
05/31/202439.8639.9638.6438.78
06/03/202439.4639.9238.9639.28
06/04/202438.8839.138.6238.84
06/05/202438.9839.0838.4238.42
06/06/202438.738.7438.2438.46
06/07/202438.4638.5638.138.38
06/10/202438.1638.6438.1638.5
06/11/202438.4238.8438.238.36
06/12/202438.3839.7438.2838.96
06/13/202438.938.9638.338.5
06/14/202438.3838.4437.5837.84
06/17/202437.8638.4437.7838.44
06/18/202438.6438.8238.2638.82
06/19/202438.7238.8838.4438.64
06/20/202438.783937.6838.06
06/21/202437.937.9836.237.08
06/24/202437.2837.5837.1237.4
06/25/202437.437.6636.9837.22
06/26/202437.537.536.4436.82
06/27/202436.7237.7436.7237.62
06/28/202437.737.9237.4637.58
07/01/202437.6438.2637.1637.28
07/02/202437.1837.2235.5236.02
07/03/202436.4437.2236.3636.64
07/04/202436.836.9436.5236.9
07/05/202436.937.0236.4436.44
07/08/202436.8237.2236.537.1
07/09/202437.237.336.837.14
07/10/202437.337.336.7237.08
07/11/202437.2837.6837.0437.5
07/12/202437.5238.5837.3838.58
07/15/202438.3838.5437.537.6
07/16/202437.437.9436.9837.84
07/17/202437.9238.1836.8237.14
07/18/202437.1237.5636.9437.22
07/19/202437.2637.5637.0837.14
07/22/202436.436.9635.7236.96
07/23/202436.9637.1636.7636.78
07/24/202436.8237.0236.3836.5
07/25/20243636.135.1835.76
07/26/202435.6836.6435.5436.48
07/29/202436.636.635.935.9
07/30/202435.8636.635.7236.28
07/31/202436.5436.6436.2636.26
08/01/202436.236.3434.9434.94
08/02/202434.834.9633.6633.66
08/05/202432.1233.7231.633.44
08/06/202433.7633.7632.6632.94
08/07/202433.1433.833.0233.32
08/08/202433.0233.432.933
08/09/202433.133.6632.9833.42
08/12/202433.4233.9433.3433.6
08/13/202433.633.8633.4833.56
08/14/202433.5833.9233.5833.92
08/16/202434.1234.5834.1234.46
08/19/202434.4434.6234.1834.3
08/20/202434.3434.5434.1834.28
08/21/202434.1634.5833.9234.18
08/22/202434.3234.7234.0434.6
08/23/202434.6635.4434.6435.44
08/26/202435.4835.4834.834.84
08/27/202434.8435.1434.8234.98
08/28/202435.0435.134.6435
08/29/202435.0635.3235.0635.3
08/30/202435.4635.535.1635.44
09/02/202435.335.6234.9835.62
09/03/202435.7635.9634.8235.06
09/04/202434.6635.0234.5634.88
09/05/202434.7635.134.334.3
09/06/202434.2634.7233.8634.5
09/09/202434.5635.134.5434.82
09/10/202434.6835.0434.1434.52
09/11/202434.5234.8633.5433.54
09/12/202433.6634.3433.6634.16
09/13/202434.1234.8434.1234.66
09/16/202434.2834.9434.2834.74
09/17/202434.8635.4434.734.96
09/18/202434.9635.234.7835.02
09/19/202435.4836.3635.4836.16
09/20/20243636.1435.6435.88
09/23/202435.7436.6435.5636.2
09/24/202436.3636.8235.9835.98
09/25/20243636.2635.636.26
09/26/202436.6837.1436.5436.66
09/27/202436.2636.9436.0436.16
09/30/202436.1636.335.835.8
10/01/202435.836.0635.2835.36
10/02/202436.1236.1635.2235.24
10/03/202435.235.2834.6634.7
10/04/202434.6435.9634.6235.84
10/07/202435.8435.8434.7835.56
10/08/202435.6635.6634.9435.4
10/09/202435.4635.6635.1435.66
10/10/202435.6435.8235.3635.68
10/11/202435.5235.835.4635.6
10/14/202435.635.8635.4835.86
10/15/202435.935.935.1435.36
10/16/202435.135.2834.7634.88
10/17/202434.8835.6434.8835.22
10/18/202435.335.63535
10/21/20243535.1234.5834.72
10/22/202434.5435.1834.5435
10/23/202434.8235.1234.7234.92
10/24/202434.935.234.7434.74
10/25/202434.6236.1834.6235.32
10/28/202435.536.3435.536.3
10/29/202436.4236.5636.0236.3
10/30/202436.3436.6835.7236.54
10/31/202436.4436.5835.8635.98
11/01/202436.0636.235.8836.06
11/04/202435.8236.1835.1635.16
11/05/202435.1637.4634.8837.46
11/06/202439.240.3638.6839.26
11/07/202439.640.639.239.96
11/08/20244040.239.5840.2
11/11/202440.6841.940.6641.7
11/12/202441.4441.8640.8441.08
11/13/20244141.640.9841.5
11/14/202441.5242.4441.441.72
11/15/202441.5441.9641.141.94
11/18/202441.3841.7840.9241.64
11/19/202441.7641.7640.5641.12
11/20/202441.7842.1241.4241.5
11/21/202441.6641.6841.0241.64
11/22/202441.9842.2841.1241.62
11/25/202442.142.141.2241.84
11/26/202441.5441.6440.6840.82
11/27/202440.7440.7839.5239.6
11/28/202439.9240.3439.640.2
11/29/202440.240.4439.6240.1
12/02/202440.540.639.6439.64
12/03/202439.7640.939.7640.72
12/04/202440.6440.9638.738.96
12/05/202438.8639.8238.739.64
12/06/202439.6439.6439.0839.18
12/09/202439.2439.3638.3238.4
12/10/202438.2638.5438.1638.2
12/11/202438.1638.9437.7838.94
12/12/202438.983938.138.1
12/13/202438.138.4637.4637.72
12/16/202437.4437.636.5637.12
12/17/20243737.1836.5636.8
12/18/202436.837.2836.7637
12/19/202436.4636.8236.2436.42
12/20/202436.0636.3435.536.34
12/23/202436.236.2635.7636.24
12/27/202436.2436.3635.8835.94
12/30/202435.7435.8435.4235.58