|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-12-27 | 154,500 | 11.80 | 11.92 | 11.71 | 11.90 | 00:00:00 | 2004-12-28 | 106,800 | 11.90 | 11.90 | 11.81 | 11.82 | 00:00:00 | 2004-12-29 | 146,000 | 11.86 | 11.90 | 11.81 | 11.86 | 00:00:00 | 2004-12-30 | 52,000 | 11.89 | 11.89 | 11.82 | 11.85 | 00:00:00 | 2004-12-31 | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 00:00:00 | 2005-01-03 | 143,900 | 11.88 | 11.92 | 11.81 | 11.86 | 00:00:00 | 2005-01-04 | 190,300 | 11.86 | 11.98 | 11.85 | 11.95 | 00:00:00 | 2005-01-05 | 472,300 | 11.95 | 12.26 | 11.88 | 12.22 | 00:00:00 | 2005-01-06 | 330,300 | 12.25 | 12.36 | 12.18 | 12.30 | 00:00:00 | 2005-01-07 | 558,700 | 12.32 | 12.50 | 12.28 | 12.50 | 00:00:00 | 2005-01-10 | 408,900 | 12.49 | 12.70 | 12.41 | 12.46 | 00:00:00 | 2005-01-11 | 331,600 | 12.50 | 12.52 | 12.12 | 12.27 | 00:00:00 | 2005-01-12 | 384,000 | 12.19 | 12.46 | 12.15 | 12.35 | 00:00:00 | 2005-01-13 | 630,100 | 12.36 | 12.49 | 12.32 | 12.43 | 00:00:00 | 2005-01-14 | 1,281,900 | 12.46 | 12.70 | 12.30 | 12.66 | 00:00:00 | 2005-01-17 | 821,300 | 12.63 | 12.99 | 12.62 | 12.75 | 00:00:00 | 2005-01-18 | 719,900 | 12.83 | 12.84 | 12.65 | 12.65 | 00:00:00 | 2005-01-19 | 736,400 | 12.67 | 12.85 | 12.60 | 12.69 | 00:00:00 | 2005-01-20 | 295,900 | 12.60 | 12.96 | 12.57 | 12.93 | 00:00:00 | 2005-01-21 | 669,700 | 12.85 | 12.90 | 12.68 | 12.80 | 00:00:00 | 2005-01-24 | 663,600 | 12.80 | 12.80 | 12.54 | 12.66 | 00:00:00 | 2005-01-25 | 588,600 | 12.69 | 12.88 | 12.62 | 12.75 | 00:00:00 | 2005-01-26 | 542,500 | 12.77 | 12.82 | 12.71 | 12.77 | 00:00:00 | 2005-01-27 | 421,200 | 12.84 | 12.84 | 12.62 | 12.69 | 00:00:00 | 2005-01-28 | 316,100 | 12.64 | 12.70 | 12.57 | 12.65 | 00:00:00 | 2005-01-31 | 642,200 | 12.69 | 12.97 | 12.69 | 12.97 | 00:00:00 | 2005-02-01 | 661,500 | 12.96 | 13.07 | 12.92 | 13.04 | 00:00:00 | 2005-02-02 | 1,232,200 | 13.10 | 13.47 | 13.07 | 13.35 | 00:00:00 | 2005-02-03 | 856,700 | 13.35 | 13.68 | 13.35 | 13.44 | 00:00:00 | 2005-02-04 | 500,000 | 13.50 | 13.65 | 13.41 | 13.65 | 00:00:00 | 2005-02-07 | 532,800 | 13.66 | 13.98 | 13.50 | 13.79 | 00:00:00 | 2005-02-08 | 704,900 | 13.85 | 13.90 | 13.63 | 13.90 | 00:00:00 | 2005-02-09 | 816,100 | 13.88 | 13.88 | 13.69 | 13.80 | 00:00:00 | 2005-02-10 | 979,400 | 13.75 | 13.85 | 13.60 | 13.66 | 00:00:00 | 2005-02-11 | 345,100 | 13.70 | 13.70 | 13.51 | 13.62 | 00:00:00 | 2005-02-14 | 525,600 | 13.62 | 13.63 | 13.50 | 13.51 | 00:00:00 | 2005-02-15 | 419,500 | 13.49 | 13.61 | 13.41 | 13.41 | 00:00:00 | 2005-02-16 | 458,700 | 13.40 | 13.45 | 13.25 | 13.36 | 00:00:00 | 2005-02-17 | 457,200 | 13.30 | 13.47 | 13.28 | 13.34 | 00:00:00 | 2005-02-18 | 370,000 | 13.39 | 13.48 | 13.32 | 13.39 | 00:00:00 | 2005-02-21 | 600,100 | 13.45 | 13.50 | 13.05 | 13.28 | 00:00:00 | 2005-02-22 | 729,500 | 13.22 | 13.33 | 13.00 | 13.14 | 00:00:00 | 2005-02-23 | 405,700 | 13.11 | 13.11 | 12.89 | 13.04 | 00:00:00 | 2005-02-24 | 424,600 | 12.99 | 13.14 | 12.98 | 13.10 | 00:00:00 | 2005-02-25 | 358,600 | 13.18 | 13.49 | 13.14 | 13.25 | 00:00:00 | 2005-02-28 | 436,400 | 13.34 | 13.41 | 13.28 | 13.36 | 00:00:00 | 2005-03-01 | 427,200 | 13.37 | 13.61 | 13.30 | 13.55 | 00:00:00 | 2005-03-02 | 458,100 | 13.62 | 13.65 | 13.33 | 13.38 | 00:00:00 | 2005-03-03 | 257,900 | 13.30 | 13.50 | 13.26 | 13.38 | 00:00:00 | 2005-03-04 | 135,500 | 13.45 | 13.45 | 13.31 | 13.42 | 00:00:00 | 2005-03-07 | 253,500 | 13.43 | 13.60 | 13.41 | 13.48 | 00:00:00 | 2005-03-08 | 262,800 | 13.40 | 13.54 | 13.39 | 13.40 | 00:00:00 | 2005-03-09 | 994,200 | 13.31 | 13.70 | 13.31 | 13.64 | 00:00:00 | 2005-03-10 | 984,300 | 13.67 | 13.76 | 13.48 | 13.51 | 00:00:00 | 2005-03-11 | 376,800 | 13.63 | 13.63 | 13.41 | 13.47 | 00:00:00 | 2005-03-14 | 337,900 | 13.52 | 13.62 | 13.39 | 13.62 | 00:00:00 | 2005-03-15 | 232,500 | 13.61 | 13.63 | 13.46 | 13.55 | 00:00:00 | 2005-03-16 | 331,100 | 13.54 | 13.59 | 13.38 | 13.59 | 00:00:00 | 2005-03-17 | 593,900 | 13.59 | 13.67 | 13.16 | 13.24 | 00:00:00 | 2005-03-18 | 863,800 | 13.35 | 13.35 | 13.01 | 13.07 | 00:00:00 | 2005-03-21 | 497,800 | 13.17 | 13.21 | 13.05 | 13.12 | 00:00:00 | 2005-03-22 | 478,200 | 13.12 | 13.16 | 13.03 | 13.09 | 00:00:00 | 2005-03-23 | 735,100 | 13.02 | 13.09 | 12.76 | 12.85 | 00:00:00 | 2005-03-24 | 348,400 | 12.91 | 12.96 | 12.83 | 12.91 | 00:00:00 | 2005-03-25 | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 00:00:00 | 2005-03-28 | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 00:00:00 | 2005-03-29 | 350,800 | 12.93 | 12.94 | 12.81 | 12.81 | 00:00:00 | 2005-03-30 | 439,900 | 12.81 | 12.87 | 12.70 | 12.77 | 00:00:00 | 2005-03-31 | 902,400 | 12.86 | 13.01 | 12.77 | 12.98 | 00:00:00 | 2005-04-01 | 483,200 | 12.94 | 13.13 | 12.94 | 13.05 | 00:00:00 | 2005-04-04 | 378,900 | 13.11 | 13.12 | 12.97 | 13.11 | 00:00:00 | 2005-04-05 | 539,200 | 13.13 | 13.24 | 13.04 | 13.22 | 00:00:00 | 2005-04-06 | 630,700 | 13.30 | 13.45 | 13.19 | 13.37 | 00:00:00 | 2005-04-07 | 364,000 | 13.34 | 13.44 | 13.22 | 13.30 | 00:00:00 | 2005-04-08 | 403,200 | 13.30 | 13.55 | 13.30 | 13.47 | 00:00:00 | 2005-04-11 | 441,400 | 13.46 | 13.59 | 13.43 | 13.48 | 00:00:00 | 2005-04-12 | 252,200 | 13.53 | 13.57 | 13.30 | 13.33 | 00:00:00 | 2005-04-13 | 240,600 | 13.48 | 13.48 | 13.33 | 13.44 | 00:00:00 | 2005-04-14 | 230,400 | 13.34 | 13.48 | 13.34 | 13.42 | 00:00:00 | 2005-04-15 | 539,800 | 13.47 | 13.47 | 12.97 | 12.97 | 00:00:00 | 2005-04-18 | 504,200 | 12.75 | 12.92 | 12.45 | 12.70 | 00:00:00 | 2005-04-19 | 226,300 | 12.83 | 12.85 | 12.73 | 12.81 | 00:00:00 | 2005-04-20 | 209,500 | 12.85 | 12.92 | 12.67 | 12.68 | 00:00:00 | 2005-04-21 | 261,700 | 12.68 | 12.75 | 12.59 | 12.64 | 00:00:00 | 2005-04-22 | 298,100 | 12.72 | 12.84 | 12.71 | 12.81 | 00:00:00 | 2005-04-25 | 152,800 | 12.85 | 12.85 | 12.57 | 12.67 | 00:00:00 | 2005-04-26 | 296,100 | 12.65 | 12.84 | 12.60 | 12.81 | 00:00:00 | 2005-04-27 | 418,200 | 12.79 | 12.90 | 12.43 | 12.51 | 00:00:00 | 2005-04-28 | 397,400 | 12.67 | 12.90 | 12.56 | 12.63 | 00:00:00 | 2005-04-29 | 324,700 | 12.62 | 12.71 | 12.55 | 12.58 | 00:00:00 | 2005-05-02 | 268,800 | 12.68 | 12.74 | 12.54 | 12.54 | 00:00:00 | 2005-05-03 | 354,100 | 12.53 | 12.54 | 12.38 | 12.46 | 00:00:00 | 2005-05-04 | 371,500 | 12.44 | 12.56 | 12.31 | 12.49 | 00:00:00 | 2005-05-05 | 1,936,100 | 12.41 | 12.41 | 11.95 | 12.04 | 00:00:00 | 2005-05-06 | 825,700 | 12.03 | 12.19 | 12.03 | 12.14 | 00:00:00 | 2005-05-09 | 593,200 | 12.06 | 12.25 | 12.06 | 12.24 | 00:00:00 | 2005-05-10 | 534,100 | 12.18 | 12.37 | 12.18 | 12.29 | 00:00:00 | 2005-05-11 | 1,972,500 | 12.18 | 12.50 | 12.18 | 12.46 | 00:00:00 | 2005-05-12 | 723,900 | 12.57 | 12.66 | 12.49 | 12.57 | 00:00:00 | 2005-05-13 | 582,500 | 12.55 | 12.55 | 12.26 | 12.26 | 00:00:00 | 2005-05-16 | 823,200 | 12.30 | 12.37 | 12.26 | 12.33 | 00:00:00 | 2005-05-17 | 481,500 | 12.29 | 12.45 | 12.13 | 12.18 | 00:00:00 | 2005-05-18 | 3,407,400 | 12.22 | 12.35 | 12.22 | 12.27 | 00:00:00 | 2005-05-19 | 968,800 | 12.36 | 12.37 | 12.17 | 12.24 | 00:00:00 | 2005-05-20 | 343,400 | 12.24 | 12.45 | 12.19 | 12.43 | 00:00:00 | 2005-05-23 | 581,500 | 12.12 | 12.16 | 11.97 | 12.06 | 00:00:00 | 2005-05-24 | 409,400 | 11.99 | 12.17 | 11.96 | 12.04 | 00:00:00 | 2005-05-25 | 549,800 | 12.00 | 12.29 | 12.00 | 12.15 | 00:00:00 | 2005-05-26 | 615,200 | 12.15 | 12.49 | 12.14 | 12.49 | 00:00:00 | 2005-05-27 | 441,700 | 12.46 | 12.47 | 12.25 | 12.45 | 00:00:00 | 2005-05-30 | 188,300 | 12.40 | 12.49 | 12.33 | 12.49 | 00:00:00 | 2005-05-31 | 421,600 | 12.43 | 12.60 | 12.43 | 12.55 | 00:00:00 | 2005-06-01 | 573,900 | 12.50 | 12.78 | 12.50 | 12.74 | 00:00:00 | 2005-06-02 | 457,000 | 12.79 | 12.84 | 12.60 | 12.67 | 00:00:00 | 2005-06-03 | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 00:00:00 | 2005-06-06 | 276,200 | 12.65 | 12.72 | 12.57 | 12.68 | 00:00:00 | 2005-06-07 | 698,600 | 12.75 | 12.98 | 12.67 | 12.83 | 00:00:00 | 2005-06-08 | 569,000 | 12.77 | 12.77 | 12.59 | 12.62 | 00:00:00 | 2005-06-09 | 563,500 | 12.68 | 12.71 | 12.52 | 12.53 | 00:00:00 | 2005-06-10 | 790,800 | 12.57 | 12.94 | 12.53 | 12.78 | 00:00:00 | 2005-06-13 | 1,800,000 | 12.77 | 13.37 | 12.77 | 13.29 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|