|
ITALCEMENTI - [Ticker: IT.MI] | | Last Trade | 10.58 | Last Trade Time | 2016-10-07 - 20:35:00 | Variation | 0.00 (0.00%) | Open | 10.59 | High | 10.60 | Low | 10.58 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 10.58 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | IT.MI quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-07-12 | 145,800 | 10.83 | 10.91 | 10.75 | 10.76 | 00:00:00 | 2004-07-13 | 184,000 | 10.74 | 10.80 | 10.74 | 10.74 | 00:00:00 | 2004-07-14 | 197,400 | 10.72 | 10.88 | 10.69 | 10.83 | 00:00:00 | 2004-07-15 | 201,600 | 10.73 | 10.87 | 10.72 | 10.72 | 00:00:00 | 2004-07-16 | 175,500 | 10.70 | 10.85 | 10.70 | 10.83 | 00:00:00 | 2004-07-19 | 199,200 | 10.77 | 10.94 | 10.75 | 10.87 | 00:00:00 | 2004-07-20 | 290,000 | 10.76 | 10.94 | 10.76 | 10.92 | 00:00:00 | 2004-07-21 | 358,000 | 10.95 | 11.05 | 10.92 | 11.03 | 00:00:00 | 2004-07-22 | 599,200 | 11.00 | 11.06 | 10.92 | 10.98 | 00:00:00 | 2004-07-23 | 156,400 | 10.95 | 11.06 | 10.90 | 11.00 | 00:00:00 | 2004-07-26 | 189,700 | 10.92 | 10.98 | 10.78 | 10.81 | 00:00:00 | 2004-07-27 | 150,400 | 10.93 | 10.93 | 10.75 | 10.84 | 00:00:00 | 2004-07-28 | 160,100 | 10.90 | 10.96 | 10.78 | 10.82 | 00:00:00 | 2004-07-29 | 132,400 | 10.75 | 10.94 | 10.75 | 10.92 | 00:00:00 | 2004-07-30 | 406,900 | 10.96 | 11.03 | 10.83 | 10.93 | 00:00:00 | 2004-08-02 | 104,600 | 10.90 | 11.00 | 10.87 | 10.98 | 00:00:00 | 2004-08-03 | 424,200 | 10.93 | 11.16 | 10.93 | 11.11 | 00:00:00 | 2004-08-04 | 552,200 | 11.07 | 11.31 | 11.07 | 11.27 | 00:00:00 | 2004-08-05 | 709,400 | 11.33 | 11.47 | 11.30 | 11.41 | 00:00:00 | 2004-08-06 | 278,300 | 11.36 | 11.46 | 11.10 | 11.19 | 00:00:00 | 2004-08-09 | 151,100 | 11.20 | 11.27 | 11.09 | 11.13 | 00:00:00 | 2004-08-10 | 186,400 | 11.27 | 11.27 | 11.05 | 11.12 | 00:00:00 | 2004-08-11 | 260,200 | 11.10 | 11.20 | 10.97 | 11.02 | 00:00:00 | 2004-08-12 | 113,400 | 11.14 | 11.14 | 10.97 | 11.01 | 00:00:00 | 2004-08-13 | 176,100 | 11.05 | 11.09 | 10.83 | 10.90 | 00:00:00 | 2004-08-16 | 140,100 | 10.90 | 11.08 | 10.82 | 10.93 | 00:00:00 | 2004-08-17 | 215,000 | 10.87 | 11.08 | 10.87 | 11.01 | 00:00:00 | 2004-08-18 | 123,200 | 11.02 | 11.10 | 10.96 | 11.03 | 00:00:00 | 2004-08-19 | 229,100 | 10.96 | 11.29 | 10.96 | 11.29 | 00:00:00 | 2004-08-20 | 192,400 | 11.30 | 11.30 | 11.06 | 11.11 | 00:00:00 | 2004-08-23 | 193,300 | 11.11 | 11.17 | 11.11 | 11.14 | 00:00:00 | 2004-08-24 | 326,600 | 11.06 | 11.25 | 11.06 | 11.10 | 00:00:00 | 2004-08-25 | 176,600 | 11.14 | 11.20 | 11.04 | 11.20 | 00:00:00 | 2004-08-26 | 168,700 | 11.21 | 11.28 | 11.17 | 11.21 | 00:00:00 | 2004-08-27 | 325,800 | 11.21 | 11.25 | 11.10 | 11.13 | 00:00:00 | 2004-08-30 | 188,600 | 11.15 | 11.23 | 11.08 | 11.23 | 00:00:00 | 2004-08-31 | 328,200 | 11.25 | 11.26 | 11.16 | 11.18 | 00:00:00 | 2004-09-01 | 539,800 | 11.25 | 11.30 | 11.19 | 11.21 | 00:00:00 | 2004-09-02 | 454,500 | 11.21 | 11.42 | 11.15 | 11.42 | 00:00:00 | 2004-09-03 | 443,500 | 11.39 | 11.43 | 11.32 | 11.41 | 00:00:00 | 2004-09-06 | 235,300 | 11.40 | 11.45 | 11.33 | 11.42 | 00:00:00 | 2004-09-07 | 415,900 | 11.45 | 11.47 | 11.20 | 11.28 | 00:00:00 | 2004-09-08 | 662,400 | 11.31 | 11.34 | 11.08 | 11.21 | 00:00:00 | 2004-09-09 | 1,218,800 | 11.22 | 11.55 | 11.07 | 11.51 | 00:00:00 | 2004-09-10 | 806,400 | 11.50 | 11.64 | 11.41 | 11.47 | 00:00:00 | 2004-09-13 | 858,000 | 11.42 | 11.56 | 11.37 | 11.47 | 00:00:00 | 2004-09-14 | 854,500 | 11.53 | 11.62 | 11.36 | 11.59 | 00:00:00 | 2004-09-15 | 495,400 | 11.58 | 11.66 | 11.44 | 11.48 | 00:00:00 | 2004-09-16 | 697,200 | 11.53 | 11.68 | 11.41 | 11.58 | 00:00:00 | 2004-09-17 | 696,500 | 11.52 | 11.68 | 11.51 | 11.60 | 00:00:00 | 2004-09-20 | 590,000 | 11.57 | 11.69 | 11.51 | 11.54 | 00:00:00 | 2004-09-21 | 452,100 | 11.61 | 11.67 | 11.51 | 11.61 | 00:00:00 | 2004-09-22 | 986,700 | 11.51 | 11.72 | 11.43 | 11.63 | 00:00:00 | 2004-09-23 | 646,200 | 11.63 | 11.67 | 11.43 | 11.44 | 00:00:00 | 2004-09-24 | 679,500 | 11.46 | 11.54 | 11.37 | 11.52 | 00:00:00 | 2004-09-27 | 1,231,100 | 11.52 | 11.75 | 11.50 | 11.65 | 00:00:00 | 2004-09-28 | 518,200 | 11.67 | 11.78 | 11.57 | 11.72 | 00:00:00 | 2004-09-29 | 1,058,000 | 11.75 | 12.09 | 11.65 | 11.99 | 00:00:00 | 2004-09-30 | 660,900 | 11.95 | 12.02 | 11.87 | 11.90 | 00:00:00 | 2004-10-01 | 615,200 | 11.86 | 12.00 | 11.85 | 11.91 | 00:00:00 | 2004-10-04 | 1,095,500 | 11.96 | 12.06 | 11.92 | 12.03 | 00:00:00 | 2004-10-05 | 1,050,300 | 12.01 | 12.25 | 11.97 | 12.16 | 00:00:00 | 2004-10-06 | 990,600 | 12.14 | 12.32 | 12.10 | 12.28 | 00:00:00 | 2004-10-07 | 1,090,400 | 12.25 | 12.28 | 11.90 | 11.95 | 00:00:00 | 2004-10-08 | 753,600 | 11.95 | 12.00 | 11.81 | 12.00 | 00:00:00 | 2004-10-11 | 574,200 | 11.99 | 12.04 | 11.89 | 11.94 | 00:00:00 | 2004-10-12 | 629,900 | 11.90 | 11.97 | 11.82 | 11.90 | 00:00:00 | 2004-10-13 | 397,500 | 11.97 | 12.03 | 11.90 | 11.91 | 00:00:00 | 2004-10-14 | 307,600 | 11.90 | 11.96 | 11.86 | 11.96 | 00:00:00 | 2004-10-15 | 750,400 | 11.95 | 11.96 | 11.55 | 11.88 | 00:00:00 | 2004-10-18 | 475,400 | 11.87 | 11.91 | 11.71 | 11.81 | 00:00:00 | 2004-10-19 | 340,100 | 11.85 | 11.95 | 11.82 | 11.88 | 00:00:00 | 2004-10-20 | 260,200 | 11.93 | 11.93 | 11.73 | 11.76 | 00:00:00 | 2004-10-21 | 246,100 | 11.73 | 11.91 | 11.72 | 11.90 | 00:00:00 | 2004-10-22 | 554,500 | 11.87 | 12.07 | 11.83 | 12.00 | 00:00:00 | 2004-10-25 | 316,300 | 11.83 | 11.85 | 11.75 | 11.76 | 00:00:00 | 2004-10-26 | 182,300 | 11.78 | 11.84 | 11.74 | 11.78 | 00:00:00 | 2004-10-27 | 518,200 | 11.85 | 11.96 | 11.76 | 11.93 | 00:00:00 | 2004-10-28 | 245,400 | 11.90 | 12.04 | 11.90 | 11.96 | 00:00:00 | 2004-10-29 | 297,700 | 11.95 | 12.04 | 11.93 | 12.04 | 00:00:00 | 2004-11-01 | 353,500 | 12.03 | 12.18 | 12.00 | 12.16 | 00:00:00 | 2004-11-02 | 244,700 | 12.18 | 12.20 | 12.02 | 12.06 | 00:00:00 | 2004-11-03 | 224,300 | 12.10 | 12.12 | 12.00 | 12.10 | 00:00:00 | 2004-11-04 | 292,400 | 12.17 | 12.19 | 12.09 | 12.14 | 00:00:00 | 2004-11-05 | 228,300 | 12.20 | 12.23 | 12.12 | 12.12 | 00:00:00 | 2004-11-08 | 1,105,900 | 12.02 | 12.02 | 11.75 | 11.80 | 00:00:00 | 2004-11-09 | 655,800 | 11.74 | 11.81 | 11.71 | 11.75 | 00:00:00 | 2004-11-10 | 819,900 | 11.72 | 11.81 | 11.66 | 11.72 | 00:00:00 | 2004-11-11 | 317,400 | 11.70 | 11.86 | 11.68 | 11.86 | 00:00:00 | 2004-11-12 | 286,200 | 11.80 | 11.85 | 11.72 | 11.72 | 00:00:00 | 2004-11-15 | 304,600 | 11.73 | 11.88 | 11.70 | 11.76 | 00:00:00 | 2004-11-16 | 264,600 | 11.76 | 11.85 | 11.62 | 11.72 | 00:00:00 | 2004-11-17 | 377,700 | 11.72 | 11.83 | 11.68 | 11.68 | 00:00:00 | 2004-11-18 | 874,800 | 11.67 | 11.70 | 11.45 | 11.51 | 00:00:00 | 2004-11-19 | 899,800 | 11.58 | 11.58 | 11.19 | 11.20 | 00:00:00 | 2004-11-22 | 489,500 | 11.21 | 11.32 | 11.12 | 11.29 | 00:00:00 | 2004-11-23 | 289,400 | 11.35 | 11.39 | 11.25 | 11.29 | 00:00:00 | 2004-11-24 | 316,100 | 11.38 | 11.40 | 11.17 | 11.24 | 00:00:00 | 2004-11-25 | 352,700 | 11.24 | 11.29 | 11.16 | 11.28 | 00:00:00 | 2004-11-26 | 395,600 | 11.27 | 11.36 | 11.23 | 11.31 | 00:00:00 | 2004-11-29 | 429,300 | 11.39 | 11.46 | 11.36 | 11.38 | 00:00:00 | 2004-11-30 | 360,300 | 11.47 | 11.48 | 11.34 | 11.38 | 00:00:00 | 2004-12-01 | 253,900 | 11.37 | 11.47 | 11.37 | 11.43 | 00:00:00 | 2004-12-02 | 416,000 | 11.47 | 11.57 | 11.40 | 11.50 | 00:00:00 | 2004-12-03 | 239,100 | 11.57 | 11.57 | 11.49 | 11.50 | 00:00:00 | 2004-12-06 | 416,500 | 11.52 | 11.60 | 11.43 | 11.55 | 00:00:00 | 2004-12-07 | 286,500 | 11.56 | 11.59 | 11.46 | 11.55 | 00:00:00 | 2004-12-08 | 198,000 | 11.49 | 11.60 | 11.47 | 11.55 | 00:00:00 | 2004-12-09 | 302,100 | 11.52 | 11.58 | 11.35 | 11.35 | 00:00:00 | 2004-12-10 | 436,400 | 11.38 | 11.47 | 11.37 | 11.46 | 00:00:00 | 2004-12-13 | 258,500 | 11.42 | 11.55 | 11.41 | 11.55 | 00:00:00 | 2004-12-14 | 408,900 | 11.57 | 11.72 | 11.53 | 11.70 | 00:00:00 | 2004-12-15 | 659,000 | 11.71 | 11.74 | 11.52 | 11.60 | 00:00:00 | 2004-12-16 | 367,400 | 11.67 | 11.74 | 11.60 | 11.74 | 00:00:00 | 2004-12-17 | 905,100 | 11.81 | 11.81 | 11.68 | 11.78 | 00:00:00 | 2004-12-20 | 230,000 | 11.73 | 11.88 | 11.73 | 11.84 | 00:00:00 | 2004-12-21 | 408,400 | 11.88 | 11.93 | 11.80 | 11.83 | 00:00:00 | 2004-12-22 | 295,800 | 11.92 | 11.92 | 11.76 | 11.79 | 00:00:00 | 2004-12-23 | 223,900 | 11.79 | 11.85 | 11.73 | 11.79 | 00:00:00 | 2004-12-24 | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 00:00:00 | 2004-12-27 | 154,500 | 11.80 | 11.92 | 11.71 | 11.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|