Buzzi Unicem

BZU
🏛️ uk →
47.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 18.99 19.00 18.96 19.00 0.0M
2021-12-29 19.05 19.05 18.96 19.02 0.0M
2021-12-23 18.89 18.89 18.68 18.70 0.0M
2021-12-22 18.82 18.82 18.55 18.68 0.0M
2021-12-21 18.30 18.73 18.30 18.73 0.0M
2021-12-20 18.29 18.29 17.98 18.23 0.0M
2021-12-17 18.57 18.74 18.52 18.66 0.0M
2021-12-16 18.95 19.02 18.77 18.77 0.0M
2021-12-15 18.95 18.98 18.78 18.78 0.0M
2021-12-14 18.91 18.93 18.83 18.93 0.0M
2021-12-13 18.91 18.93 18.86 18.92 0.0M
2021-12-10 18.92 18.96 18.92 18.96 0.0M
2021-12-09 19.05 19.13 19.01 19.13 0.0M
2021-12-08 19.48 19.48 19.12 19.21 0.0M
2021-12-07 19.23 19.45 19.23 19.44 0.1M
2021-12-06 18.93 19.11 18.71 19.04 0.1M
2021-12-03 18.89 18.89 18.51 18.51 0.0M
2021-12-02 18.66 18.90 18.66 18.80 0.0M
2021-12-01 18.68 18.93 18.49 18.74 0.1M
2021-11-30 18.39 18.75 18.30 18.68 0.0M
2021-11-29 18.86 18.97 18.66 18.67 0.0M
2021-11-26 19.04 19.18 18.82 18.93 0.1M
2021-11-25 19.62 19.79 19.62 19.65 0.0M
2021-11-24 19.97 20.15 19.69 19.80 0.0M
2021-11-23 19.70 20.15 19.62 20.11 0.0M
2021-11-22 19.68 19.89 19.57 19.83 0.0M
2021-11-19 20.10 20.10 19.67 19.84 0.0M
2021-11-18 20.44 20.49 19.95 19.95 0.0M
2021-11-17 20.66 20.66 20.52 20.64 0.0M
2021-11-16 20.50 20.71 20.50 20.71 0.0M
2021-11-15 20.62 20.62 20.49 20.54 0.1M
2021-11-12 20.49 20.67 20.35 20.67 0.0M
2021-11-11 20.74 20.74 20.41 20.41 0.0M
2021-11-10 20.33 20.53 20.27 20.40 0.0M
2021-11-09 20.67 20.85 20.36 20.39 0.0M
2021-11-08 20.18 20.72 20.18 20.65 0.1M
2021-11-05 20.24 20.24 19.82 19.95 0.1M
2021-11-04 20.29 20.31 20.03 20.08 0.0M
2021-11-03 20.50 20.53 20.29 20.38 0.0M
2021-11-02 20.26 20.26 20.20 20.20 0.0M
2021-11-01 20.39 20.39 20.04 20.11 0.0M
2021-10-29 20.03 20.13 19.87 20.13 0.0M
2021-10-28 20.04 20.08 19.86 20.05 0.0M
2021-10-27 20.16 20.18 19.89 19.93 0.0M
2021-10-26 20.22 20.36 20.22 20.36 0.0M
2021-10-25 19.86 19.97 19.85 19.97 0.0M
2021-10-22 20.11 20.19 20.03 20.19 0.0M
2021-10-21 20.18 20.30 20.12 20.15 0.0M
2021-10-20 20.36 20.36 20.10 20.25 0.0M
2021-10-19 20.24 20.38 20.02 20.36 0.0M
2021-10-18 20.34 20.34 20.03 20.16 0.0M
2021-10-15 20.32 20.36 20.19 20.36 0.0M
2021-10-14 19.84 20.08 19.84 20.02 0.0M
2021-10-13 19.78 19.78 19.52 19.59 0.0M
2021-10-12 19.66 19.66 19.66 19.66 0.0M
2021-10-11 19.78 19.78 19.63 19.63 0.0M
2021-10-08 19.73 19.84 19.62 19.70 0.1M
2021-10-07 19.23 19.80 19.20 19.70 0.0M
2021-10-06 19.25 19.30 19.10 19.28 0.0M
2021-10-05 19.66 19.71 19.44 19.45 0.0M
2021-10-04 19.53 19.80 19.43 19.67 0.1M
2021-10-01 19.43 19.68 19.20 19.49 0.0M
2021-09-30 19.80 19.93 19.56 19.67 0.0M
2021-09-29 19.70 19.75 19.48 19.71 0.0M
2021-09-28 20.04 20.06 19.73 19.82 0.0M
2021-09-27 20.28 20.28 19.93 20.02 0.0M
2021-09-24 20.26 20.38 20.11 20.16 0.0M
2021-09-23 20.39 20.39 20.17 20.35 0.0M
2021-09-22 20.22 20.27 19.91 20.24 0.0M
2021-09-21 19.80 20.16 19.71 19.98 0.1M
2021-09-20 20.00 20.01 19.35 19.57 0.1M
2021-09-17 20.78 20.85 20.28 20.34 0.1M
2021-09-16 20.84 21.00 20.58 20.69 0.0M
2021-09-15 20.67 20.76 20.57 20.62 0.0M
2021-09-14 21.00 21.08 20.85 20.98 0.0M
2021-09-13 21.03 21.22 20.87 20.99 0.0M
2021-09-10 21.21 21.21 20.84 20.91 0.0M
2021-09-09 21.16 21.27 21.11 21.14 0.1M
2021-09-08 21.81 21.89 21.67 21.70 0.0M
2021-09-07 21.94 22.05 21.94 22.05 0.0M
2021-09-06 22.24 22.30 22.16 22.20 0.0M
2021-09-03 22.38 22.43 22.17 22.19 0.0M
2021-09-02 22.40 22.44 22.32 22.37 0.0M
2021-09-01 22.60 22.67 22.28 22.34 0.0M
2021-08-31 22.65 22.66 22.48 22.62 0.0M
2021-08-27 22.58 22.66 22.56 22.66 0.0M
2021-08-26 22.20 22.58 22.20 22.57 0.0M
2021-08-25 21.94 22.18 21.90 22.18 0.0M
2021-08-24 22.05 22.05 21.89 22.00 0.0M
2021-08-23 22.00 22.00 21.83 21.98 0.0M
2021-08-20 21.71 21.91 21.56 21.87 0.0M
2021-08-19 21.91 21.91 21.55 21.83 0.0M
2021-08-18 22.13 22.20 21.97 22.16 0.0M
2021-08-17 22.27 22.27 22.14 22.14 0.0M
2021-08-16 22.54 22.55 22.22 22.25 0.0M
2021-08-13 22.61 22.78 22.61 22.66 0.0M
2021-08-12 22.75 22.80 22.53 22.70 0.0M
2021-08-11 22.13 22.69 22.13 22.53 0.1M
2021-08-10 21.80 21.94 21.80 21.84 0.0M
2021-08-09 21.72 21.78 21.67 21.67 0.0M
2021-08-06 21.39 21.72 21.32 21.63 0.0M
2021-08-05 21.45 21.45 21.22 21.38 0.1M
2021-08-04 21.87 21.87 21.26 21.49 0.0M
2021-08-03 22.54 22.54 21.54 21.77 0.1M
2021-08-02 22.75 22.75 22.22 22.40 0.0M
2021-07-30 22.30 22.39 22.18 22.29 0.0M
2021-07-29 22.30 22.57 22.19 22.55 0.0M
2021-07-28 21.92 22.00 21.89 22.00 0.0M
2021-07-27 21.86 22.04 21.69 21.84 0.0M
2021-07-26 21.92 22.18 21.85 22.02 0.0M
2021-07-23 21.85 22.13 21.85 22.13 0.0M
2021-07-22 22.13 22.13 21.69 22.00 0.0M
2021-07-21 21.44 21.81 21.31 21.81 0.0M
2021-07-20 21.10 21.38 21.00 21.37 0.2M
2021-07-19 21.42 21.42 20.95 21.04 0.0M
2021-07-16 22.03 22.03 21.58 21.86 0.0M
2021-07-15 22.46 22.66 22.02 22.05 0.0M
2021-07-14 22.24 22.61 22.23 22.56 0.0M
2021-07-13 22.32 22.46 22.25 22.29 0.0M
2021-07-12 22.02 22.23 21.98 22.13 0.0M
2021-07-09 22.04 22.26 21.94 22.20 0.0M
2021-07-08 22.20 22.63 21.68 21.77 0.1M
2021-07-07 22.30 22.87 22.26 22.45 0.1M
2021-07-06 21.89 22.06 21.80 21.93 0.1M
2021-07-05 21.66 21.95 21.57 21.81 0.0M
2021-07-02 21.96 22.08 21.66 21.89 0.1M
2021-07-01 22.50 22.50 21.74 21.93 0.0M
2021-06-30 22.66 22.66 22.18 22.43 0.0M
2021-06-29 22.79 22.79 22.62 22.75 0.0M
2021-06-28 23.16 23.24 22.76 22.94 0.0M
2021-06-25 22.64 23.36 22.64 23.14 0.1M
2021-06-24 22.30 22.58 22.27 22.58 0.0M
2021-06-23 22.67 22.69 22.35 22.39 0.0M
2021-06-22 22.64 22.65 22.49 22.54 0.0M
2021-06-21 22.00 22.71 21.90 22.60 0.0M
2021-06-18 22.81 22.98 22.22 22.35 0.1M
2021-06-17 23.05 23.17 22.93 23.06 0.0M
2021-06-16 23.33 23.55 23.09 23.23 0.0M
2021-06-15 23.47 23.47 23.04 23.14 0.0M
2021-06-14 23.71 23.78 23.48 23.70 0.0M
2021-06-11 23.46 23.66 23.34 23.64 0.0M
2021-06-10 23.35 23.67 23.23 23.56 0.0M
2021-06-09 23.61 23.71 23.25 23.43 0.0M
2021-06-08 23.53 23.70 23.51 23.52 0.0M
2021-06-07 23.59 23.74 23.52 23.52 0.0M
2021-06-04 23.68 23.87 23.47 23.69 0.0M
2021-06-03 23.78 23.90 23.40 23.50 0.1M
2021-06-02 23.59 24.04 23.59 23.85 0.1M
2021-06-01 23.59 23.82 23.40 23.57 0.0M
2021-05-28 23.50 23.50 23.28 23.39 0.0M
2021-05-27 23.00 23.52 22.97 23.50 0.0M
2021-05-26 22.98 23.14 22.76 23.05 0.0M
2021-05-25 23.16 23.19 22.86 22.88 0.0M
2021-05-24 22.98 23.15 22.88 23.13 0.0M
2021-05-21 23.35 23.35 22.95 23.06 0.0M
2021-05-20 23.24 23.35 23.14 23.25 0.0M
2021-05-19 23.80 23.80 22.88 23.18 0.1M
2021-05-18 24.13 24.29 23.98 24.17 0.0M
2021-05-17 23.80 23.98 23.72 23.91 0.1M
2021-05-14 23.25 23.76 23.20 23.73 0.1M
2021-05-13 22.90 23.13 22.69 23.00 0.1M
2021-05-12 23.00 23.19 22.94 23.02 0.1M
2021-05-11 23.10 23.10 22.75 22.81 0.1M
2021-05-10 22.96 23.43 22.96 23.16 0.1M
2021-05-07 22.82 22.93 22.58 22.80 0.1M
2021-05-06 22.84 22.84 22.59 22.70 0.0M
2021-05-05 22.43 22.80 22.40 22.64 0.0M
2021-05-04 22.48 22.52 22.14 22.19 0.0M
2021-04-30 22.36 22.63 22.16 22.36 0.0M
2021-04-29 22.28 22.65 22.08 22.30 0.1M
2021-04-28 22.33 22.46 22.32 22.39 0.0M
2021-04-27 22.31 22.41 22.19 22.34 0.2M
2021-04-26 22.21 22.45 22.07 22.39 0.0M
2021-04-23 22.29 22.39 21.74 21.95 0.1M
2021-04-22 22.24 22.30 22.05 22.29 0.0M
2021-04-21 22.51 22.52 22.03 22.25 0.0M
2021-04-20 22.80 23.07 22.34 22.54 0.0M
2021-04-19 22.83 23.08 22.71 22.99 0.0M
2021-04-16 22.46 22.76 22.46 22.67 0.0M
2021-04-15 22.42 22.42 22.21 22.38 0.0M
2021-04-14 22.29 22.53 22.12 22.18 0.1M
2021-04-13 22.33 22.40 22.07 22.27 0.1M
2021-04-12 22.49 22.59 22.22 22.27 0.0M
2021-04-09 22.29 22.56 22.29 22.39 0.0M
2021-04-08 22.73 22.82 22.11 22.33 0.1M
2021-04-07 22.38 22.71 22.38 22.68 0.0M
2021-04-06 22.47 22.68 22.40 22.65 0.0M
2021-04-01 22.25 22.32 22.05 22.16 0.0M
2021-03-31 21.96 22.40 21.93 22.21 0.2M
2021-03-30 21.65 21.88 21.65 21.75 0.0M
2021-03-29 21.52 21.62 21.40 21.42 0.0M
2021-03-26 21.55 21.90 21.40 21.61 0.1M
2021-03-25 22.09 22.31 20.99 21.14 0.1M
2021-03-24 21.81 22.26 21.75 22.12 0.0M
2021-03-23 21.98 22.14 21.89 22.02 0.0M
2021-03-22 22.13 22.30 22.03 22.21 0.0M
2021-03-19 22.29 22.69 22.20 22.45 0.1M
2021-03-18 22.43 22.49 22.20 22.45 0.0M
2021-03-17 22.46 22.48 22.08 22.21 0.0M
2021-03-16 22.67 22.77 22.23 22.43 0.0M
2021-03-15 22.56 22.92 22.51 22.62 0.0M
2021-03-12 22.36 22.55 22.14 22.48 0.0M
2021-03-11 21.98 22.44 21.98 22.23 0.1M
2021-03-10 21.91 22.02 21.76 21.92 0.0M
2021-03-09 21.80 22.23 21.77 21.78 0.1M
2021-03-08 21.55 21.98 21.45 21.98 0.0M
2021-03-05 21.64 21.75 21.26 21.48 0.1M
2021-03-04 21.75 22.01 21.52 21.67 0.0M
2021-03-03 21.56 21.96 21.55 21.85 0.1M
2021-03-02 21.31 21.72 21.30 21.30 0.1M
2021-03-01 21.19 21.37 20.95 21.28 0.0M
2021-02-26 20.94 21.06 20.78 20.91 0.3M
2021-02-25 21.40 21.44 21.12 21.41 0.0M
2021-02-24 21.04 21.27 21.03 21.23 0.0M
2021-02-23 21.26 21.26 20.67 21.00 0.0M
2021-02-22 21.18 21.35 21.06 21.16 0.0M
2021-02-19 21.08 21.33 20.89 21.33 0.0M
2021-02-18 21.32 21.37 20.98 21.17 0.0M
2021-02-17 21.63 21.63 21.18 21.46 0.0M
2021-02-16 21.91 21.99 21.57 21.70 0.1M
2021-02-15 21.33 21.81 21.33 21.64 0.1M
2021-02-12 21.02 21.29 21.00 21.04 0.1M
2021-02-11 21.29 21.32 20.76 20.97 0.0M
2021-02-10 21.42 21.46 20.88 21.12 0.1M
2021-02-09 21.48 21.76 20.91 21.28 0.0M
2021-02-08 20.79 21.49 20.77 21.29 0.1M
2021-02-05 20.64 20.79 20.43 20.47 0.0M
2021-02-04 20.54 20.61 20.11 20.57 0.0M
2021-02-03 20.69 20.72 20.43 20.45 0.0M
2021-02-02 20.10 20.37 20.01 20.22 0.0M
2021-02-01 19.77 20.13 19.70 19.96 0.0M
2021-01-29 20.30 20.40 20.05 20.38 0.0M
2021-01-28 20.03 20.61 19.77 20.59 0.0M
2021-01-27 20.52 20.57 19.98 20.13 0.1M
2021-01-26 20.53 20.85 20.44 20.82 0.0M
2021-01-25 21.00 21.12 20.32 20.55 0.0M
2021-01-22 21.13 21.15 20.60 20.88 0.1M
2021-01-21 21.67 21.78 21.17 21.27 0.0M
2021-01-20 21.76 21.86 21.50 21.54 0.1M
2021-01-19 21.50 22.05 21.26 21.71 0.1M
2021-01-18 21.28 21.53 21.24 21.50 0.0M
2021-01-15 21.33 21.55 21.05 21.09 0.0M
2021-01-14 21.72 21.72 21.22 21.36 0.1M
2021-01-13 21.77 21.77 21.50 21.64 0.0M
2021-01-12 21.63 21.95 21.45 21.83 0.1M
2021-01-11 21.82 21.88 21.28 21.37 0.1M
2021-01-08 22.29 22.38 21.59 21.77 0.1M
2021-01-07 21.79 22.24 21.62 22.05 0.3M
2021-01-06 20.20 21.68 20.18 21.19 0.4M
2021-01-05 20.01 20.22 19.77 19.88 0.0M
2021-01-04 19.50 20.30 19.50 20.07 0.1M