BZU

Buzzi Unicem Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Buzzi Unicem BZU Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.38 2.11% 18.37 06:37:03
Open Price Low Price High Price Close Price Prev Close
17.97 17.97 18.47 17.99
more quote information »

BZU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.11518.4716.51517.62367,3031.267.33%
1 Month17.5618.9416.51517.73515,6540.814.61%
3 Months18.8618.9514.2717.14951,574-0.49-2.6%
6 Months20.4820.5114.2718.00757,354-2.11-10.3%
1 Year24.1324.2914.2719.56664,450-5.76-23.87%
3 Years19.26524.2912.94519.71691,396-0.895-4.65%
5 Years22.4624.6512.94519.84705,904-4.09-18.21%

BZU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2022 17.99 0.31 1.75% 17.73 18.38 17.73 276,157
May 16 2022 17.68 -0.22 -1.23% 17.82 17.905 17.56 321,648
May 13 2022 17.90 0.52 2.99% 17.37 17.98 17.315 425,659
May 12 2022 17.38 0.12 0.7% 16.945 17.50 16.515 488,957
May 11 2022 17.26 0.38 2.22% 17.115 17.33 16.88 324,094
May 10 2022 16.885 -0.26 -1.49% 17.295 17.31 16.77 320,758
May 09 2022 17.14 0.13 0.76% 16.995 17.29 16.915 251,479
May 06 2022 17.01 -0.23 -1.33% 17.175 17.41 16.85 483,454
May 05 2022 17.24 -0.42 -2.38% 17.96 18.045 17.19 387,005
May 04 2022 17.66 0.06 0.34% 17.51 17.865 17.42 320,456
May 03 2022 17.60 0.05 0.31% 17.59 17.925 17.51 391,537
May 02 2022 17.545 -0.21 -1.15% 17.705 17.81 17.10 351,534
Apr 29 2022 17.75 0.27 1.57% 17.80 18.085 17.67 560,054
Apr 28 2022 17.475 0.00 0.0% 17.475 17.475 17.475 0.00
Apr 27 2022 17.475 -0.58 -3.19% 18.00 18.05 17.29 829,091
Apr 26 2022 18.05 -0.20 -1.07% 18.45 18.94 18.05 912,611
Apr 25 2022 18.245 -0.01 -0.05% 17.99 18.29 17.66 591,572
Apr 22 2022 18.255 0.25 1.42% 17.80 18.53 17.655 1,401,068
Apr 21 2022 18.00 0.25 1.41% 17.80 18.315 17.745 566,530
Apr 20 2022 17.75 0.30 1.72% 17.56 17.795 17.37 593,762
Apr 19 2022 17.45 0.34 1.99% 17.04 17.47 16.965 526,892
Apr 18 2022 17.11 0.00 0.0% 17.11 17.11 17.11 0.00
See More Historical Prices ยป
Your Recent History
BIT
BZU
Buzzi Unic..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220518 10:52:24