UK markets closed

Buzzi Unicem SpA (BZU.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
34.14+0.28 (+0.83%)
At close: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202433.8434.1433.6034.1434.14286,979
30 Apr 202434.3234.5433.8633.8633.86261,506
29 Apr 202434.0034.3434.0034.3034.30195,537
26 Apr 202433.6834.2833.4234.0434.04250,336
25 Apr 202433.1433.4832.5833.4833.48222,400
24 Apr 202433.3033.5232.8833.0833.08166,895
23 Apr 202432.6033.1632.5633.0633.06236,168
22 Apr 202433.1233.1832.3832.6432.64236,393
19 Apr 202433.3233.4632.7632.9232.92316,044
18 Apr 202434.2434.2833.1633.6633.66369,831
17 Apr 202434.2234.6834.2234.2434.24208,627
16 Apr 202434.3234.4833.9434.3234.32249,389
15 Apr 202434.6635.0434.5234.7234.72218,380
12 Apr 202434.6234.7034.3234.6034.60198,974
11 Apr 202434.0834.5833.8034.5234.52342,631
10 Apr 202433.9634.2833.3034.1834.18407,256
09 Apr 202434.6034.6033.9433.9433.94270,525
08 Apr 202434.8235.1034.5634.7034.70225,019
05 Apr 202435.1835.2034.5634.8834.88288,488
04 Apr 202434.8035.4434.6635.4035.40366,225
03 Apr 202435.0635.3034.6235.0035.00494,192
02 Apr 202436.6236.7034.9035.0835.08786,560
28 Mar 202437.9638.1236.1036.4036.40663,842
27 Mar 202437.7038.1837.6237.8237.82278,018
26 Mar 202437.4437.9237.4437.5637.56384,255
25 Mar 202437.2037.7437.0637.5237.52290,138
22 Mar 202436.8237.4236.7837.2037.20357,794
21 Mar 202436.4837.5036.0036.9436.94389,340
20 Mar 202435.0235.8235.0235.8235.82314,841
19 Mar 202434.1835.0234.0635.0035.00179,938
18 Mar 202434.6634.6634.3034.4434.44192,099
15 Mar 202434.1434.6634.0434.5034.50366,675
14 Mar 202433.9834.2633.7834.0834.08215,811
13 Mar 202433.9033.9833.5433.8833.88253,563
12 Mar 202433.2833.7033.0433.7033.70248,658
11 Mar 202432.6633.5032.6033.0833.08310,182
08 Mar 202432.4433.0832.4232.7832.78274,682
07 Mar 202431.3632.5431.3232.3632.36451,740
06 Mar 202431.0031.2230.8431.2231.22132,473
05 Mar 202431.2631.2630.9231.0431.04113,858
04 Mar 202431.2031.4630.9631.2431.24163,536
01 Mar 202431.3031.4430.9431.0231.02240,855
29 Feb 202431.3031.6631.2231.2431.24208,898
28 Feb 202431.5031.5031.1231.2031.20132,258
27 Feb 202431.4831.6431.4031.4231.42154,598
26 Feb 202431.6031.7031.3431.5431.54205,968
23 Feb 202432.0032.4031.3431.6231.62244,237
22 Feb 202432.4832.7431.9632.0832.08253,020
21 Feb 202432.0032.3231.6432.2032.20268,066
20 Feb 202431.8032.1031.2031.8431.84331,688
19 Feb 202430.5231.3030.4831.2031.20175,321
16 Feb 202430.7430.9830.5030.6230.62239,277
15 Feb 202430.7430.7430.2830.6030.60219,916
14 Feb 202430.7431.1430.3030.3630.36307,057
13 Feb 202431.6431.6430.2630.8630.86602,753
12 Feb 202431.5031.7631.1831.6031.60241,128
09 Feb 202431.5032.0030.9431.2031.20390,532
08 Feb 202431.9432.0631.5031.5031.50311,586
07 Feb 202431.6032.0031.4631.8031.80357,653
06 Feb 202431.3031.5830.9631.5231.52408,079
05 Feb 202430.9631.2630.8831.0431.04240,625
02 Feb 202431.3831.3830.7830.9830.98324,001
01 Feb 202431.5031.7030.8431.1831.18323,661
31 Jan 202431.3831.6631.1031.5231.52279,344
30 Jan 202431.5231.5431.1031.2831.28253,195
29 Jan 202431.3632.3031.2831.4231.42556,247
26 Jan 202430.8031.0630.6230.9430.94244,247
25 Jan 202430.8031.0030.1030.6830.68350,785
24 Jan 202429.6830.0829.5229.9829.98172,342
23 Jan 202429.8430.1629.5429.5429.54247,089
22 Jan 202429.1229.8229.0229.8229.82261,289
19 Jan 202429.1029.3628.9029.0629.06235,809
18 Jan 202429.2429.4028.9029.0029.00196,886
17 Jan 202429.4029.4028.9429.2429.24197,408
16 Jan 202429.3229.6629.1029.5829.58152,088
15 Jan 202429.9830.0229.2829.3829.38214,854
12 Jan 202429.7630.0829.3029.6229.62240,381
11 Jan 202429.8030.0029.6629.7029.70298,727
10 Jan 202429.2029.7629.1229.5829.58326,957
09 Jan 202428.9429.3828.7429.3229.32279,106
08 Jan 202428.1028.7628.0828.7628.76304,047
05 Jan 202427.7828.1427.6028.1228.12286,223
04 Jan 202427.1427.9227.1427.9227.92210,811
03 Jan 202427.8427.9427.0227.1627.16173,372
02 Jan 202428.0028.2027.7427.9627.96163,489
29 Dec 202327.6227.8027.5227.5427.5493,357
28 Dec 202328.1028.2427.5227.6427.64128,849
27 Dec 202327.7627.8627.5027.6827.68127,001
22 Dec 202327.1627.6827.1627.5627.56102,931
21 Dec 202327.2027.4627.1627.4627.46183,369
20 Dec 202327.6027.7027.2027.2027.20160,329
19 Dec 202327.4227.8627.3627.6027.60183,548
18 Dec 202327.4827.8227.4027.4627.46121,617
15 Dec 202327.6228.0427.4227.6427.64445,969
14 Dec 202327.5427.9827.3227.6627.66255,056
13 Dec 202327.2427.7027.2427.3227.32178,813
12 Dec 202326.7827.4226.6827.2427.24320,214
11 Dec 202326.8826.9426.5226.7226.72188,910
08 Dec 202326.6227.0226.5827.0227.02167,409
07 Dec 202326.7226.9626.6426.7026.70146,265
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...