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
2023-12-29 27.70 27.80 27.64 27.72 0.0M
2023-12-28 28.06 28.06 27.58 27.58 0.0M
2023-12-27 27.70 27.70 27.56 27.61 0.0M
2023-12-22 27.36 27.56 27.36 27.56 0.0M
2023-12-21 27.34 27.42 27.16 27.32 0.0M
2023-12-20 27.58 27.58 27.20 27.48 0.0M
2023-12-19 27.42 27.82 27.40 27.68 0.0M
2023-12-18 27.60 27.76 27.44 27.46 0.1M
2023-12-15 27.86 28.02 27.54 27.73 0.0M
2023-12-14 27.54 27.96 27.40 27.86 0.0M
2023-12-13 27.22 27.66 27.22 27.57 0.0M
2023-12-12 26.84 27.37 26.82 27.37 0.0M
2023-12-11 26.54 26.76 26.54 26.61 0.0M
2023-12-08 26.66 26.88 26.58 26.67 0.0M
2023-12-07 26.79 26.96 26.78 26.78 0.0M
2023-12-06 26.88 26.98 26.82 26.92 0.0M
2023-12-05 26.48 26.94 26.48 26.73 0.0M
2023-12-04 26.86 26.96 26.36 26.36 0.0M
2023-12-01 26.92 26.94 26.80 26.94 0.0M
2023-11-30 26.74 26.82 26.10 26.63 0.0M
2023-11-29 26.88 26.98 26.44 26.45 0.0M
2023-11-28 26.96 27.12 26.96 27.07 0.0M
2023-11-27 27.16 27.26 27.14 27.19 0.0M
2023-11-24 27.38 27.40 27.20 27.40 0.0M
2023-11-23 27.62 27.62 27.20 27.28 0.0M
2023-11-22 26.92 27.44 26.92 27.36 0.0M
2023-11-21 26.96 27.70 26.96 27.61 0.0M
2023-11-20 27.30 27.30 26.78 26.84 0.0M
2023-11-17 26.84 27.00 26.84 26.99 0.0M
2023-11-16 26.74 27.04 26.74 26.81 0.0M
2023-11-15 26.90 26.90 26.62 26.78 0.0M
2023-11-14 26.60 26.98 26.30 26.68 0.0M
2023-11-13 26.50 26.50 26.32 26.40 0.0M
2023-11-10 26.22 26.82 26.18 26.60 0.0M
2023-11-09 26.16 26.16 25.90 26.12 0.0M
2023-11-08 25.90 26.16 25.42 25.96 0.0M
2023-11-07 25.42 25.84 25.42 25.81 0.0M
2023-11-06 25.88 25.90 25.52 25.58 0.0M
2023-11-03 26.28 26.28 26.00 26.02 0.0M
2023-11-02 26.24 26.36 26.00 26.08 0.0M
2023-11-01 25.22 25.84 25.08 25.79 0.1M
2023-10-31 24.42 25.18 24.42 25.06 0.0M
2023-10-30 24.22 25.14 24.14 24.96 0.0M
2023-10-27 24.92 24.92 24.12 24.21 0.0M
2023-10-26 24.28 25.02 24.28 25.00 0.0M
2023-10-25 24.50 24.68 24.45 24.45 0.0M
2023-10-24 24.76 25.00 24.68 24.93 0.0M
2023-10-23 24.82 24.98 24.82 24.95 0.0M
2023-10-20 25.30 25.30 24.50 24.85 0.0M
2023-10-19 25.76 25.84 25.04 25.59 0.0M
2023-10-18 26.14 26.32 25.38 25.59 0.0M
2023-10-17 26.12 26.48 26.12 26.42 0.0M
2023-10-16 26.14 26.14 25.90 26.06 0.0M
2023-10-13 26.36 26.46 26.10 26.24 0.0M
2023-10-12 26.12 26.90 26.12 26.60 0.0M
2023-10-11 26.18 26.28 25.90 26.13 0.0M
2023-10-10 25.82 26.28 25.82 26.15 0.0M
2023-10-09 25.70 25.90 25.60 25.66 0.0M
2023-10-06 26.06 26.26 25.78 26.09 0.0M
2023-10-05 25.42 25.42 25.12 25.36 0.0M
2023-10-04 25.60 25.68 25.26 25.26 0.0M
2023-10-03 26.04 26.30 25.76 25.86 0.0M
2023-10-02 26.14 26.42 26.10 26.10 0.0M
2023-09-29 25.98 26.22 25.98 26.16 0.0M
2023-09-28 25.92 26.12 25.82 25.82 0.0M
2023-09-27 25.58 25.70 25.54 25.56 0.0M
2023-09-26 25.80 25.82 25.44 25.44 0.0M
2023-09-25 26.04 26.08 25.62 25.64 0.0M
2023-09-22 25.82 25.92 25.62 25.81 0.0M
2023-09-21 26.22 26.36 25.92 26.12 0.0M
2023-09-20 26.48 26.60 26.28 26.53 0.0M
2023-09-19 25.28 26.38 25.28 26.19 0.0M
2023-09-18 26.44 26.44 25.30 25.46 0.0M
2023-09-15 26.74 26.74 26.07 26.07 0.4M
2023-09-14 26.64 26.66 26.26 26.38 0.0M
2023-09-13 26.92 27.04 26.58 26.70 0.0M
2023-09-12 26.92 27.22 26.70 27.18 0.0M
2023-09-11 27.18 27.20 26.88 26.93 0.0M
2023-09-08 27.50 27.50 27.02 27.23 0.0M
2023-09-07 27.40 27.70 27.28 27.56 0.0M
2023-09-06 27.24 27.42 27.08 27.40 0.0M
2023-09-05 27.66 27.88 27.46 27.46 0.0M
2023-09-04 27.54 27.68 27.50 27.52 0.0M
2023-09-01 27.66 27.74 27.52 27.68 0.0M
2023-08-31 27.60 27.60 27.40 27.57 0.0M
2023-08-30 27.86 28.02 27.58 27.59 0.0M
2023-08-29 28.10 28.18 27.86 27.95 0.0M
2023-08-25 28.04 28.06 27.88 28.02 0.0M
2023-08-24 28.18 28.26 27.96 28.10 0.0M
2023-08-23 27.92 28.30 27.60 28.06 0.0M
2023-08-22 27.52 27.94 27.52 27.93 0.0M
2023-08-21 27.74 27.90 27.36 27.55 0.0M
2023-08-18 27.98 28.00 27.66 27.97 0.0M
2023-08-17 27.86 28.26 27.84 27.84 0.0M
2023-08-16 27.90 28.10 27.70 27.95 0.0M
2023-08-14 27.86 28.16 27.86 27.93 0.0M
2023-08-11 28.12 28.20 27.90 28.13 0.0M
2023-08-10 28.40 28.69 28.28 28.35 0.0M
2023-08-09 28.10 28.30 28.10 28.18 0.0M
2023-08-08 28.26 28.36 28.14 28.29 0.0M
2023-08-07 28.08 28.08 27.86 27.97 0.0M
2023-08-04 27.72 28.06 27.36 27.80 0.0M
2023-08-03 25.94 28.46 25.72 28.12 0.1M
2023-08-02 25.72 26.06 25.66 25.88 0.0M
2023-08-01 25.78 26.16 25.78 25.94 0.0M
2023-07-31 26.10 26.18 25.72 25.98 0.0M
2023-07-28 26.22 26.56 26.04 26.36 0.0M
2023-07-27 25.00 26.40 24.96 26.25 0.1M
2023-07-26 24.78 25.00 24.66 24.81 0.0M
2023-07-25 24.56 24.86 24.46 24.79 0.0M
2023-07-24 24.16 24.88 24.16 24.62 0.0M
2023-07-21 23.88 24.70 23.88 24.54 0.1M
2023-07-20 23.48 23.82 23.48 23.62 0.0M
2023-07-19 23.12 23.44 23.02 23.31 0.0M
2023-07-18 22.76 23.02 22.74 23.02 0.0M
2023-07-17 22.94 23.06 22.66 22.72 0.0M
2023-07-14 22.92 23.18 22.90 23.15 0.0M
2023-07-13 23.08 23.18 22.94 22.94 0.0M
2023-07-12 23.00 23.12 22.84 23.12 0.0M
2023-07-11 22.44 22.80 22.38 22.66 0.0M
2023-07-10 21.70 22.18 21.68 22.08 0.0M
2023-07-07 21.80 21.92 21.60 21.70 0.0M
2023-07-06 22.40 22.40 21.96 22.14 0.0M
2023-07-05 22.30 22.62 22.30 22.51 0.0M
2023-07-04 22.72 22.72 22.48 22.51 0.0M
2023-07-03 23.00 23.08 22.72 22.86 0.0M
2023-06-30 23.08 23.26 22.96 22.99 0.0M
2023-06-29 22.84 23.02 22.76 22.82 0.0M
2023-06-28 22.96 23.10 22.88 22.92 0.0M
2023-06-27 22.74 22.82 22.62 22.64 0.0M
2023-06-26 22.52 22.90 22.50 22.78 0.0M
2023-06-23 22.58 22.88 22.58 22.84 0.0M
2023-06-22 22.70 22.98 22.56 22.63 0.0M
2023-06-21 22.46 22.62 22.46 22.58 0.0M
2023-06-20 22.36 22.54 22.08 22.38 0.0M
2023-06-19 22.62 22.78 22.50 22.58 0.0M
2023-06-16 22.35 22.76 22.26 22.72 0.1M
2023-06-15 22.96 22.96 22.30 22.44 0.0M
2023-06-14 22.70 23.12 22.70 23.05 0.1M
2023-06-13 22.46 22.72 22.40 22.69 0.0M
2023-06-12 22.30 22.54 22.20 22.49 0.0M
2023-06-09 22.38 22.38 22.04 22.27 0.0M
2023-06-08 22.16 22.52 22.04 22.36 0.0M
2023-06-07 21.86 22.10 21.84 22.07 0.0M
2023-06-06 21.90 22.00 21.74 21.92 0.0M
2023-06-05 21.78 22.00 21.76 21.76 0.0M
2023-06-02 21.52 21.88 21.48 21.80 0.0M
2023-06-01 21.56 21.62 21.40 21.62 0.0M
2023-05-31 21.68 21.68 21.36 21.58 0.0M
2023-05-30 21.72 22.08 21.64 21.96 0.0M
2023-05-26 22.00 22.06 21.90 22.06 0.0M
2023-05-25 21.86 21.90 21.56 21.78 0.0M
2023-05-24 22.30 22.32 21.92 22.07 0.0M
2023-05-23 22.66 22.82 22.20 22.55 0.0M
2023-05-22 22.70 22.82 22.62 22.69 0.0M
2023-05-19 22.70 23.20 22.70 23.03 0.0M
2023-05-18 22.60 22.72 22.50 22.66 0.0M
2023-05-17 22.60 22.72 22.54 22.69 0.0M
2023-05-16 22.68 22.70 22.48 22.65 0.1M
2023-05-15 22.78 22.84 22.60 22.64 0.0M
2023-05-12 22.64 22.96 22.34 22.43 0.0M
2023-05-11 22.52 22.66 22.40 22.66 0.0M
2023-05-10 23.04 23.10 22.64 22.74 0.0M
2023-05-09 23.08 23.16 22.90 23.12 0.0M
2023-05-05 22.84 23.30 22.84 23.14 0.0M
2023-05-04 22.46 22.92 22.34 22.86 0.0M
2023-05-03 22.58 22.70 22.40 22.62 0.0M
2023-05-02 22.56 22.72 22.32 22.51 0.0M
2023-04-28 22.30 22.60 22.24 22.53 0.0M
2023-04-27 22.00 22.20 21.94 22.18 0.0M
2023-04-26 21.98 22.04 21.70 21.90 0.0M
2023-04-25 22.00 22.06 21.86 22.06 0.0M
2023-04-24 22.28 22.34 22.12 22.18 0.0M
2023-04-21 22.08 22.18 21.74 22.07 0.0M
2023-04-20 22.06 22.36 21.98 22.07 0.0M
2023-04-19 22.08 22.12 21.88 22.12 0.0M
2023-04-18 21.84 22.18 21.80 22.09 0.0M
2023-04-17 22.08 22.14 21.82 21.87 0.0M
2023-04-14 21.80 22.00 21.66 21.98 0.0M
2023-04-13 21.84 21.94 21.78 21.89 0.0M
2023-04-12 21.76 21.76 21.60 21.68 0.0M
2023-04-11 21.82 21.83 21.62 21.83 0.0M
2023-04-06 22.08 22.14 21.54 21.62 0.0M
2023-04-05 22.82 22.82 22.10 22.26 0.0M
2023-04-04 22.56 23.02 22.54 22.70 0.0M
2023-04-03 22.58 22.96 22.44 22.82 0.0M
2023-03-31 22.77 22.77 22.33 22.41 0.0M
2023-03-30 22.53 22.85 22.36 22.79 0.0M
2023-03-29 22.30 23.36 22.09 22.86 0.0M
2023-03-28 22.02 22.43 21.98 22.31 0.0M
2023-03-27 21.78 21.96 21.66 21.96 0.0M
2023-03-24 21.64 21.71 21.28 21.44 0.0M
2023-03-23 21.94 21.94 21.58 21.88 0.0M
2023-03-22 22.20 22.24 21.84 22.03 0.0M
2023-03-21 21.83 22.36 21.83 22.29 0.0M
2023-03-20 21.00 21.65 20.63 21.55 0.1M
2023-03-17 21.38 21.38 20.88 21.03 0.0M
2023-03-16 21.12 21.27 20.88 21.11 0.1M
2023-03-15 21.49 21.53 21.09 21.52 0.1M
2023-03-14 21.02 21.47 21.01 21.44 0.0M
2023-03-13 21.41 21.41 20.93 20.99 0.0M
2023-03-10 20.71 21.66 20.71 21.52 0.1M
2023-03-09 22.00 22.13 20.56 21.05 0.1M
2023-03-08 21.88 22.10 21.88 21.93 0.0M
2023-03-07 21.88 22.09 21.87 22.07 0.0M
2023-03-06 22.16 22.16 21.96 22.04 0.0M
2023-03-03 22.10 22.11 22.01 22.08 0.0M
2023-03-02 21.86 22.14 21.86 22.05 0.0M
2023-03-01 21.93 21.99 21.70 21.81 0.0M
2023-02-28 21.86 22.03 21.69 21.91 0.0M
2023-02-27 21.96 22.09 21.91 21.98 0.0M
2023-02-24 22.02 22.09 21.74 21.77 0.0M
2023-02-23 21.81 22.13 21.60 22.07 0.0M
2023-02-22 21.62 21.70 21.42 21.60 0.0M
2023-02-21 21.64 21.79 21.52 21.75 0.0M
2023-02-20 21.67 21.86 21.66 21.75 0.0M
2023-02-17 21.60 21.66 21.47 21.59 0.1M
2023-02-16 21.66 21.70 21.50 21.68 0.0M
2023-02-15 21.31 21.59 21.28 21.57 0.0M
2023-02-14 21.43 21.43 21.26 21.31 0.0M
2023-02-13 21.39 21.42 21.20 21.32 0.0M
2023-02-10 21.45 21.56 21.15 21.29 0.0M
2023-02-09 20.99 21.55 20.94 21.32 0.1M
2023-02-08 20.85 21.20 20.84 20.99 0.0M
2023-02-07 20.94 21.04 20.73 20.84 0.0M
2023-02-06 20.85 20.92 20.75 20.80 0.0M
2023-02-03 20.91 20.99 20.78 20.96 0.0M
2023-02-02 20.81 21.07 20.74 20.99 0.0M
2023-02-01 20.69 20.84 20.55 20.65 0.0M
2023-01-31 20.44 20.67 20.35 20.48 0.0M
2023-01-30 20.52 20.65 20.39 20.65 0.1M
2023-01-27 20.02 20.55 20.02 20.38 0.0M
2023-01-26 19.93 19.97 19.84 19.91 0.0M
2023-01-25 19.65 19.88 19.65 19.82 0.0M
2023-01-24 19.51 19.55 19.42 19.50 0.0M
2023-01-23 19.79 19.79 19.29 19.46 0.0M
2023-01-20 19.77 19.84 19.43 19.59 0.0M
2023-01-19 19.68 19.73 19.59 19.66 0.0M
2023-01-18 19.73 19.86 19.67 19.80 0.0M
2023-01-17 19.61 19.79 19.61 19.77 0.0M
2023-01-16 19.50 19.64 19.38 19.46 0.0M
2023-01-13 19.48 19.64 19.45 19.61 0.0M
2023-01-12 19.43 19.53 19.36 19.45 0.0M
2023-01-11 19.24 19.32 18.89 19.20 0.0M
2023-01-10 19.38 19.40 19.20 19.26 0.1M
2023-01-09 19.20 19.48 19.18 19.30 0.1M
2023-01-06 19.00 19.13 18.99 19.13 0.0M
2023-01-05 18.68 18.97 18.68 18.93 0.0M
2023-01-04 18.61 18.84 18.61 18.67 0.0M
2023-01-03 18.37 18.63 18.37 18.48 0.0M