Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

Buzzi Unicem SpA (UCM.DU)

Compare
42.92
-0.58
(-1.33%)
At close: February 21 at 7:31:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202543.7043.8042.9242.9242.92-
Feb 20, 202544.2244.3843.5043.5043.50-
Feb 19, 202545.8845.8843.9643.9643.96-
Feb 18, 202545.2046.1445.2045.7845.78-
Feb 17, 202545.6445.6445.0045.0045.00-
Feb 14, 202543.9245.3843.9245.3845.38-
Feb 13, 202544.2644.5244.0844.1444.14-
Feb 12, 202543.6444.0843.6444.0044.00-
Feb 11, 202544.0044.0043.4643.4643.46-
Feb 10, 202543.5244.0643.5243.9043.90-
Feb 7, 202541.6643.3841.6643.3443.34-
Feb 6, 202539.3241.7639.3241.7641.76-
Feb 5, 202538.9239.1838.9039.0439.04-
Feb 4, 202538.8639.0038.7638.9838.98-
Feb 3, 202538.4239.2438.4238.6638.66-
Jan 31, 202539.1639.5839.1639.2239.22-
Jan 30, 202538.9839.5838.9839.1439.14-
Jan 29, 202539.1839.1838.7638.7638.76-
Jan 28, 202538.8838.8838.6038.7238.72-
Jan 27, 202539.0239.0238.7838.7838.78-
Jan 24, 202539.2639.4239.1839.4239.42-
Jan 23, 202538.3439.1038.3439.1039.10-
Jan 22, 202538.9238.9238.7838.9238.92-
Jan 21, 202538.0038.8637.8238.7238.72-
Jan 20, 202537.9838.2637.8837.9237.92-
Jan 17, 202536.4437.8836.4437.8837.88-
Jan 16, 202536.7036.7836.2236.3036.30-
Jan 15, 202535.5436.5435.5436.4236.42-
Jan 14, 202536.0036.0035.3835.3835.38-
Jan 13, 202535.9635.9635.6835.7635.76-
Jan 10, 202536.6036.6036.1436.2036.20-
Jan 9, 202536.4836.6236.4236.5636.56-
Jan 8, 202535.6636.4235.6636.4036.40-
Jan 7, 202535.9636.0435.5835.5835.58-
Jan 6, 202535.4036.2235.4036.0236.02-
Jan 3, 202535.6835.6835.2035.2035.20-
Jan 2, 202535.2635.7035.2635.4635.46-
Dec 30, 202435.6035.6035.5235.5635.56-
Dec 27, 202436.1036.1635.5635.5635.56-
Dec 23, 202436.1236.1235.6636.0636.06-
Dec 20, 202436.0436.1035.4036.1036.10-
Dec 19, 202436.2636.5236.1836.2036.20-
Dec 18, 202436.6637.0836.6636.7436.74-
Dec 17, 202436.8636.8636.5636.5636.56-
Dec 16, 202437.4637.4636.5036.9036.90-
Dec 13, 202437.8838.2437.4237.4637.46-
Dec 12, 202438.8238.8237.8237.8237.82-
Dec 11, 202437.9638.8037.8638.8038.80-
Dec 10, 202438.0838.3837.9237.9237.92-
Dec 9, 202438.9039.0438.1238.1238.12-
Dec 6, 202439.3839.3838.9038.9038.90-
Dec 5, 202438.7039.4038.7039.3639.36-
Dec 4, 202440.4840.7638.5638.5638.56-
Dec 3, 202439.5040.6439.5040.4240.42-
Dec 2, 202439.5440.1439.4039.4039.40-
Nov 29, 202439.9440.2639.6439.8239.82-
Nov 28, 202439.4440.0639.4439.9239.92-
Nov 27, 202440.4840.4839.1039.1039.10-
Nov 26, 202441.2841.4240.5240.5240.52-
Nov 25, 202441.6441.6441.3241.4041.40-
Nov 22, 202441.5641.9641.3041.4241.42-
Nov 21, 202441.5041.5041.0841.4441.44-
Nov 20, 202441.1241.7041.1241.1841.18-
Nov 19, 202441.4241.4240.8240.8240.82-
Nov 18, 202440.9441.5640.9441.3641.36-
Nov 15, 202441.2241.8041.1441.6241.62-
Nov 14, 202441.2642.0641.2641.3241.32-
Nov 13, 202440.7041.2840.7041.2441.24-
Nov 12, 202441.0641.4640.6640.6640.66-
Nov 11, 202440.1841.4440.1841.3641.36-
Nov 8, 202439.8039.9039.5039.8839.88-
Nov 7, 202439.1440.3439.1439.7839.78-
Nov 6, 202437.6438.9837.6438.9838.98-
Nov 5, 202434.8837.2034.8837.2037.20-
Nov 4, 202435.7235.9834.9034.9034.90-
Nov 1, 202435.8436.0435.7235.7235.72-
Oct 31, 202436.1636.3035.7235.7235.72-
Oct 30, 202436.0236.3635.6436.2636.26-
Oct 29, 202436.2236.2836.0436.0436.04-
Oct 28, 202435.3636.1435.3636.0436.04-
Oct 25, 202434.5235.8034.5235.0835.08-
Oct 24, 202434.8634.9034.4834.4834.48-
Oct 23, 202434.8434.9234.5634.5634.56-
Oct 22, 202434.5434.9234.4834.7434.74-
Oct 21, 202434.7634.9834.4834.4834.48-
Oct 18, 202435.0235.2234.7434.7434.74-
Oct 17, 202434.7835.4634.7834.9634.96-
Oct 16, 202434.4235.0234.4234.6434.64-
Oct 15, 202435.8035.8035.0035.0035.00-
Oct 14, 202435.0435.6235.0435.6235.62-
Oct 11, 202435.5035.6635.3435.3435.34-
Oct 10, 202435.4835.5635.4235.4435.44-
Oct 9, 202435.2435.4235.1435.4235.42-
Oct 8, 202435.0035.1435.0035.1435.14-
Oct 7, 202435.7835.7834.9435.3035.30-
Oct 4, 202434.5235.7234.5235.7235.72-
Oct 3, 202434.9434.9434.4034.4034.40-
Oct 2, 202435.1835.5635.0035.0035.00-
Oct 1, 202435.7035.7635.0035.0035.00-
Sep 30, 202435.9235.9235.5435.5435.54-
Sep 27, 202436.5636.6235.7835.7835.78-
Sep 26, 202436.4636.9236.4036.4036.40-
Sep 25, 202435.6435.9835.6435.9835.98-
Sep 24, 202436.2436.5235.7035.7035.70-
Sep 23, 202435.8236.3635.6435.9435.94-
Sep 20, 202435.8235.8235.6235.6235.62-
Sep 19, 202435.1436.1235.1435.9235.92-
Sep 18, 202434.8034.8634.6834.7634.76-
Sep 17, 202434.7435.1834.6234.6234.62-
Sep 16, 202434.4434.7234.4434.4834.48-
Sep 13, 202434.0634.6034.0634.3234.32-
Sep 12, 202433.8634.1233.8634.0234.02-
Sep 11, 202434.4234.7033.4833.4833.48-
Sep 10, 202434.5834.8234.1434.2434.24-
Sep 9, 202434.4834.8634.4834.6834.68-
Sep 6, 202434.0834.3033.9034.2434.24-
Sep 5, 202434.6434.9234.0834.0834.08-
Sep 4, 202434.4034.7434.4034.6234.62-
Sep 3, 202435.4435.6434.8434.8434.84-
Sep 2, 202435.2835.4434.9435.3835.38-
Aug 30, 202435.1035.3235.1035.1835.18-
Aug 29, 202434.8035.0834.8035.0435.04-
Aug 28, 202434.9434.9634.7434.7434.74-
Aug 27, 202434.7034.9234.7034.7434.74-
Aug 26, 202435.2035.2034.6034.6034.60-
Aug 23, 202434.4635.0834.4635.0835.08-
Aug 22, 202434.0234.5034.0234.3634.36-
Aug 21, 202434.1434.3033.9433.9433.94-
Aug 20, 202434.1634.2633.9433.9433.94-
Aug 19, 202434.2634.4034.0434.0434.04-
Aug 16, 202434.5234.5234.1634.2434.24-
Aug 15, 202433.8834.3633.7634.3234.32-
Aug 14, 202433.5633.6833.5633.6833.68-
Aug 13, 202433.4633.6233.2833.2833.28-
Aug 12, 202433.3633.7233.3633.3633.36-
Aug 9, 202432.8433.4232.8433.2633.26-
Aug 8, 202432.9833.2432.7632.7632.76-
Aug 7, 202433.0033.5633.0033.1033.10-
Aug 6, 202433.5033.5032.8632.8632.86-
Aug 5, 202432.8433.3232.5633.3233.32-
Aug 2, 202434.3034.4033.4633.4633.46-
Aug 1, 202436.1036.1034.4834.4834.48-
Jul 31, 202436.4836.4836.0036.0036.00-
Jul 30, 202435.8036.3435.7835.9035.90-
Jul 29, 202436.4436.4435.7235.7235.72-
Jul 26, 202435.6836.4635.6836.3036.30-
Jul 25, 202436.0636.0635.5235.6235.62-
Jul 24, 202436.4236.7036.2236.2236.22-
Jul 23, 202436.8636.9636.4236.4236.42-
Jul 22, 202436.2036.8236.2036.8036.80-
Jul 19, 202437.1637.1636.8836.8836.88-
Jul 18, 202437.0037.3036.8436.9836.98-
Jul 17, 202437.5437.9836.8436.8636.86-
Jul 16, 202437.7237.7237.2837.5837.58-
Jul 15, 202438.2038.2037.5837.7237.72-
Jul 12, 202437.3838.3237.3438.3238.32-
Jul 11, 202437.0237.3437.0237.2437.24-
Jul 10, 202436.9637.0236.8236.8236.82-
Jul 9, 202436.9237.0036.8836.8836.88-
Jul 8, 202436.1637.0636.1636.8436.84-
Jul 5, 202436.8236.8436.1836.1836.18-
Jul 4, 202436.5436.6436.5036.6436.64-
Jul 3, 202436.1036.9236.1036.3836.38-
Jul 2, 202437.0437.0435.7435.7635.76-
Jul 1, 202437.9637.9637.0237.0237.02-
Jun 28, 202437.6037.7037.3037.3037.30-
Jun 27, 202436.7437.6036.7437.4637.46-
Jun 26, 202437.2837.2836.5836.5836.58-
Jun 25, 202437.1237.4036.9636.9636.96-
Jun 24, 202437.0237.3237.0237.0637.06-
Jun 21, 202437.8437.8436.1436.9236.92-
Jun 20, 202438.5438.7237.6837.6837.68-
Jun 19, 202438.7038.7038.3838.3838.38-
Jun 18, 202438.5638.5838.3438.5838.58-
Jun 17, 202437.7638.1837.7638.1838.18-
Jun 14, 202438.4438.4437.5837.5837.58-
Jun 13, 202438.7238.7238.2238.2238.22-
Jun 12, 202438.3638.8838.3238.6838.68-
Jun 11, 202438.4438.6238.0838.0838.08-
Jun 10, 202437.9038.3837.9038.2238.22-
Jun 7, 202438.1038.3438.1038.1038.10-
Jun 6, 202438.3638.4238.1838.1838.18-
Jun 5, 202438.9038.9038.1638.1638.16-
Jun 4, 202439.0039.0038.5638.5638.56-
Jun 3, 202439.0039.5638.8038.8038.80-
May 31, 202439.8039.8038.5038.5038.50-
May 30, 202438.8639.6238.8639.6239.62-
May 29, 202439.0039.0038.8438.9238.92-
May 28, 202439.7239.7239.0439.0439.04-
May 27, 202439.2039.6639.2039.6239.62-
May 24, 202439.0839.3839.0839.1039.10-
May 23, 202439.6039.6039.2839.2839.28-
May 22, 202439.6239.7038.9639.4239.42-
May 21, 202439.5239.7639.4039.5239.52-
May 20, 2024 0.60 Dividend
May 20, 202439.2239.9439.2239.4639.46-
May 17, 202438.9639.7638.7039.7039.10-
May 16, 202439.2839.5438.9838.9838.39-
May 15, 202438.7039.1438.3639.1438.55-
May 14, 202438.0638.5638.0638.4837.90-
May 13, 202438.3638.3637.7637.9837.41-
May 10, 202436.8238.2836.8238.2237.6429
May 9, 202435.1436.6434.9636.6436.09-
May 8, 202434.8435.1834.7635.1034.57-
May 7, 202434.8634.8634.6234.7634.23-
May 6, 202434.2634.7034.2634.7034.18-
May 3, 202434.1034.1833.7634.1833.66-
May 2, 202433.5633.9233.5433.9033.39-
Apr 30, 202434.1434.3033.6033.6033.09-
Apr 29, 202434.0234.1234.0234.0433.53-
Apr 26, 202433.1634.0433.1633.8033.29-
Apr 25, 202432.8633.2232.4833.2232.72-
Apr 24, 202433.0433.0632.8032.8432.34-
Apr 23, 202432.6033.0232.6032.8632.36-
Apr 22, 202432.9432.9432.4832.5032.01-
Apr 19, 202433.1833.2632.7032.7032.21-
Apr 18, 202433.7034.1633.3033.3032.80-
Apr 17, 202434.0234.4434.0034.0033.49-
Apr 16, 202434.0634.2233.8434.1833.66-
Apr 15, 202434.3234.8834.2634.2633.74-
Apr 12, 202434.6634.6634.2434.2433.72-
Apr 11, 202434.0034.3833.8634.3833.86-
Apr 10, 202433.9833.9833.4633.9233.41-
Apr 9, 202434.4234.4233.7033.7033.19-
Apr 8, 202434.7434.8234.4434.4433.92-
Apr 5, 202434.8034.8234.6234.6234.10548
Apr 4, 202434.8035.1634.8035.1634.63-
Apr 3, 202434.8834.9834.6634.7434.21-
Apr 2, 202436.2436.2434.8234.8234.29-
Mar 28, 202437.7837.7836.1436.1435.59-
Mar 27, 202437.3637.9237.3637.6837.11-
Mar 26, 202437.3637.6837.3037.3036.74-
Mar 25, 202437.0037.4837.0037.2636.70-
Mar 22, 202436.6037.1236.6037.0436.48-
Mar 21, 202436.0836.6836.0836.6836.13-
Mar 20, 202434.5235.6634.5235.6635.12-
Mar 19, 202434.2634.8434.2634.4633.94-
Mar 18, 202434.5234.5234.2034.2033.68-
Mar 15, 202433.8834.4033.8834.2633.74-
Mar 14, 202433.7033.9233.7033.8033.29-
Mar 13, 202433.6033.6833.4633.6433.13-
Mar 12, 202433.0833.4633.0433.4632.95-
Mar 11, 202432.4833.1032.4832.8632.36-
Mar 8, 202432.2432.6632.2432.4631.97-
Mar 7, 202430.9832.2630.9832.1431.65-
Mar 6, 202430.9031.0230.7631.0230.55-
Mar 5, 202430.9831.0830.8230.8230.35-
Mar 4, 202430.9231.3030.9231.0230.55-
Mar 1, 202431.2831.2830.8030.8030.33-
Feb 29, 202431.1031.3231.0431.0430.57-
Feb 28, 202431.2631.2631.0031.0030.53-
Feb 27, 202431.3231.4431.2031.2030.73-
Feb 26, 202431.4231.5431.3031.3030.83-
Feb 23, 202431.9032.0231.4231.4230.95-
Feb 22, 202432.3232.3231.9231.9231.44-
Feb 21, 202431.7432.0831.7431.9631.48-