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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 47.0525
CLOSE 46.9507

Low

LOW 40.96

High

HIGH 54.75
DATEOPENHIGHLOWCLOSE
01/02/202652.2552.351.351.5
01/05/20265252.751.3551.45
01/06/202651.8552.6550.7552.05
01/07/202652.353.455252.15
01/08/202652.0552.951.7552.9
01/09/202653.253.8552.552.8
01/12/202653.9554.7552.754.5
01/13/202654.4554.550.3550.6
01/14/202651.452.3551.151.55
01/15/202651.452.1551.1551.85
01/16/202651.1551.350.5550.85
01/19/20265050.1549.4649.76
01/20/202649.3649.3848.2448.36
01/21/202648.4649.148.148.9
01/22/202649.851.054950.8
01/23/202650.850.849.5649.6
01/26/202649.5849.948.948.9
01/27/202649.2449.6448.749.52
01/28/202649.1849.3647.649.06
01/29/202649.4449.8447.7848.2
01/30/202648.2848.2847.5247.92
02/02/202647.549.0847.2648.76
02/03/202649.4649.8848.449.5
02/04/202648.749.5247.8247.86
02/05/202648.248.846.547.9
02/06/202647.949.947.3449.2
02/09/202649.4650.5549.2850.1
02/10/202650.4551.3550.0551.35
02/11/202651.2551.3550.4550.95
02/12/202651.351.4546.4446.44
02/13/202647.1647.8246.2847.28
02/16/202647.2247.9446.9647.72
02/17/202647.7247.7246.5247.2
02/18/202647.2449.247.1848.3
02/19/202647.9849.0847.8648.74
02/20/20264949.9448.8849.08
02/23/202648.849.7248.6449.02
02/24/20264949.5448.6648.9
02/25/202648.6449.7848.2849.24
02/26/202649.2449.4647.1248.24
02/27/202648.749.7448.5848.98
03/02/202647.148.3446.9647.5
03/03/20264747.0845.6245.7
03/04/202645.746.945.4246.66
03/05/202646.347.245.145.1
03/06/202645.844643.6243.62
03/09/202642.1843.5441.742.92
03/10/202644.5844.7843.7844.04
03/11/202643.8244.543.3643.36
03/12/20264343.2641.5642
03/13/202641.3642.440.9642.16
03/16/202642.0242.7841.7642.22
03/17/202642.0442.7641.9442.24
03/18/202642.743.8642.6843.38
03/19/202644.4244.4241.8442.34
03/20/202642.844.0842.5242.52
03/23/202642.0644.6241.3843.6
03/24/202643.4644.44344.4
03/25/202645.1845.1843.8844.42
03/26/202644.1444.843.944.36
03/27/202643.8444.3242.9242.92
03/30/202642.8243.8442.7643.48
03/31/202643.5844.842.643.08
04/01/202644.5846.344.4645.8
04/02/202644.845.343.944.78
04/07/20264545.4843.2643.53
04/08/202646.2647.745.746.98
04/09/202646.846.8345.8146.48
04/10/202646.6249.7546.3749.11
04/13/202648.0948.6447.3247.93
04/14/202648.3548.874848.51
04/15/202648.6448.8847.7748.1
04/16/202648.1848.5547.6947.92
04/17/202647.6950.8647.6650.34
04/20/202649.3349.6748.4448.88
04/21/202649.2249.3148.3248.38
04/22/202648.4648.8147.8447.94
04/23/202647.548.2946.9447.76
04/24/202647.5248.0546.5546.76
04/27/202646.8447.7146.8447.05
04/28/202647.1347.8546.3946.55
04/29/202646.5547.946.2146.21
04/30/202645.2847.0445.0146.52
05/04/202646.6747.0645.5645.56
05/05/202645.6146.1345.5545.89
05/06/202646.7848.6846.348.53
05/07/20264949.648.1748.3
05/08/202647.5148.7147.1747.85
05/11/202648.0948.7547.2447.61
05/12/202646.9547.8346.646.86
05/13/202647.2647.5345.8946.82
05/14/202647.3647.4346.5546.79
05/15/202646.146.2944.7844.8
05/18/20264444.0742.4343.15
05/19/202643.3643.8542.5242.58
05/20/202642.6244.0942.6243.54
05/21/202643.644.143.3443.62
05/22/202644.0744.4643.5543.74
05/25/202644.7445.4744.6645.35
05/26/202645.2545.3644.8545
05/27/202645.1746.545.1746.04
05/28/202645.7246.1144.9245.89
05/29/202645.9847.1845.8646.5
06/01/202646.2946.4644.7745.26
06/02/202645.4745.744.344.67
06/03/202644.344.7543.743.81
06/04/202644.0944.6443.7644.05
06/05/202644.174544.1744.3
06/08/202643.4544.0243.243.53
06/09/202643.5445.0143.3343.7
06/10/202643.7244.4643.343.94
06/11/202643.9444.1343.4843.71
06/12/20264547.0244.2846.19
06/15/202648.4849.2547.6247.79
06/16/20264848.1346.547.01
06/17/202647.354846.6148
06/18/202647.647.646.3447.43
06/19/202647.1247.646.8446.84