|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-13 | 1,800,000 | 12.77 | 13.37 | 12.77 | 13.29 | 00:00:00 | | 2005-06-14 | 762,200 | 13.27 | 13.46 | 13.09 | 13.37 | 00:00:00 | | 2005-06-15 | 407,900 | 13.35 | 13.35 | 13.13 | 13.16 | 00:00:00 | | 2005-06-16 | 326,800 | 13.15 | 13.38 | 13.06 | 13.11 | 00:00:00 | | 2005-06-17 | 730,300 | 13.21 | 13.22 | 13.05 | 13.14 | 00:00:00 | | 2005-06-20 | 348,500 | 13.19 | 13.31 | 13.10 | 13.23 | 00:00:00 | | 2005-06-21 | 272,800 | 13.29 | 13.30 | 13.14 | 13.19 | 00:00:00 | | 2005-06-22 | 423,700 | 13.25 | 13.26 | 13.08 | 13.13 | 00:00:00 | | 2005-06-23 | 507,600 | 13.13 | 13.30 | 13.13 | 13.24 | 00:00:00 | | 2005-06-24 | 687,700 | 13.08 | 13.08 | 12.86 | 12.90 | 00:00:00 | | 2005-06-27 | 775,900 | 12.90 | 12.90 | 12.69 | 12.70 | 00:00:00 | | 2005-06-28 | 536,900 | 12.68 | 13.05 | 12.67 | 12.94 | 00:00:00 | | 2005-06-29 | 233,800 | 13.02 | 13.02 | 12.82 | 12.96 | 00:00:00 | | 2005-06-30 | 264,200 | 13.00 | 13.00 | 12.90 | 12.91 | 00:00:00 | | 2005-07-01 | 286,300 | 12.81 | 13.05 | 12.81 | 12.99 | 00:00:00 | | 2005-07-04 | 382,700 | 13.06 | 13.18 | 12.97 | 13.07 | 00:00:00 | | 2005-07-05 | 641,300 | 13.07 | 13.07 | 12.83 | 12.91 | 00:00:00 | | 2005-07-06 | 1,098,800 | 12.98 | 13.15 | 12.92 | 13.05 | 00:00:00 | | 2005-07-07 | 773,300 | 13.04 | 13.08 | 12.55 | 12.81 | 00:00:00 | | 2005-07-08 | 325,100 | 12.95 | 13.07 | 12.87 | 13.07 | 00:00:00 | | 2005-07-11 | 394,800 | 13.05 | 13.15 | 13.02 | 13.06 | 00:00:00 | | 2005-07-12 | 350,100 | 13.12 | 13.12 | 12.99 | 13.10 | 00:00:00 | | 2005-07-13 | 365,200 | 13.18 | 13.20 | 13.05 | 13.13 | 00:00:00 | | 2005-07-14 | 426,300 | 13.18 | 13.22 | 13.07 | 13.13 | 00:00:00 | | 2005-07-15 | 645,700 | 13.10 | 13.18 | 12.89 | 12.98 | 00:00:00 | | 2005-07-18 | 373,300 | 12.94 | 13.06 | 12.84 | 13.00 | 00:00:00 | | 2005-07-19 | 263,200 | 12.99 | 13.10 | 12.91 | 13.06 | 00:00:00 | | 2005-07-20 | 468,400 | 12.95 | 13.25 | 12.94 | 13.18 | 00:00:00 | | 2005-07-21 | 779,000 | 13.17 | 13.49 | 13.12 | 13.47 | 00:00:00 | | 2005-07-22 | 631,400 | 13.50 | 13.59 | 13.42 | 13.51 | 00:00:00 | | 2005-07-25 | 257,900 | 13.50 | 13.50 | 13.30 | 13.38 | 00:00:00 | | 2005-07-26 | 263,700 | 13.38 | 13.50 | 13.27 | 13.42 | 00:00:00 | | 2005-07-27 | 336,300 | 13.37 | 13.55 | 13.37 | 13.40 | 00:00:00 | | 2005-07-28 | 202,500 | 13.49 | 13.49 | 13.39 | 13.45 | 00:00:00 | | 2005-07-29 | 346,300 | 13.41 | 13.50 | 13.34 | 13.36 | 00:00:00 | | 2005-08-01 | 299,700 | 13.42 | 13.50 | 13.32 | 13.44 | 00:00:00 | | 2005-08-02 | 644,700 | 13.45 | 13.49 | 13.22 | 13.22 | 00:00:00 | | 2005-08-03 | 572,400 | 13.21 | 13.30 | 13.16 | 13.27 | 00:00:00 | | 2005-08-04 | 268,800 | 13.16 | 13.32 | 13.16 | 13.26 | 00:00:00 | | 2005-08-05 | 306,500 | 13.20 | 13.30 | 13.14 | 13.22 | 00:00:00 | | 2005-08-08 | 390,200 | 13.30 | 13.54 | 13.30 | 13.43 | 00:00:00 | | 2005-08-09 | 392,300 | 13.46 | 13.52 | 13.38 | 13.49 | 00:00:00 | | 2005-08-10 | 404,600 | 13.54 | 13.65 | 13.47 | 13.64 | 00:00:00 | | 2005-08-11 | 168,000 | 13.53 | 13.59 | 13.40 | 13.45 | 00:00:00 | | 2005-08-12 | 237,600 | 13.55 | 13.55 | 13.25 | 13.27 | 00:00:00 | | 2005-08-15 | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 00:00:00 | | 2005-08-16 | 352,100 | 13.33 | 13.57 | 13.32 | 13.40 | 00:00:00 | | 2005-08-17 | 468,700 | 13.31 | 13.48 | 13.12 | 13.14 | 00:00:00 | | 2005-08-18 | 476,100 | 13.20 | 13.38 | 13.02 | 13.37 | 00:00:00 | | 2005-08-19 | 303,900 | 13.35 | 13.43 | 13.25 | 13.34 | 00:00:00 | | 2005-08-22 | 174,500 | 13.41 | 13.48 | 13.29 | 13.44 | 00:00:00 | | 2005-08-23 | 264,700 | 13.47 | 13.47 | 13.20 | 13.24 | 00:00:00 | | 2005-08-24 | 401,900 | 13.24 | 13.44 | 13.24 | 13.42 | 00:00:00 | | 2005-08-25 | 431,700 | 13.34 | 13.53 | 13.15 | 13.15 | 00:00:00 | | 2005-08-26 | 353,500 | 13.15 | 13.26 | 13.10 | 13.16 | 00:00:00 | | 2005-08-29 | 323,000 | 13.19 | 13.19 | 13.01 | 13.03 | 00:00:00 | | 2005-08-30 | 298,100 | 13.07 | 13.20 | 13.06 | 13.09 | 00:00:00 | | 2005-08-31 | 427,100 | 13.10 | 13.15 | 13.03 | 13.14 | 00:00:00 | | 2005-09-01 | 612,000 | 13.16 | 13.46 | 13.16 | 13.40 | 00:00:00 | | 2005-09-02 | 390,300 | 13.46 | 13.52 | 13.36 | 13.43 | 00:00:00 | | 2005-09-05 | 241,600 | 13.43 | 13.49 | 13.30 | 13.34 | 00:00:00 | | 2005-09-06 | 239,500 | 13.38 | 13.54 | 13.31 | 13.54 | 00:00:00 | | 2005-09-07 | 589,300 | 13.53 | 13.64 | 13.36 | 13.64 | 00:00:00 | | 2005-09-08 | 662,400 | 13.59 | 13.59 | 13.37 | 13.39 | 00:00:00 | | 2005-09-09 | 353,300 | 13.36 | 13.45 | 13.36 | 13.42 | 00:00:00 | | 2005-09-12 | 277,000 | 13.39 | 13.58 | 13.38 | 13.49 | 00:00:00 | | 2005-09-13 | 355,300 | 13.54 | 13.54 | 13.32 | 13.34 | 00:00:00 | | 2005-09-14 | 372,000 | 13.32 | 13.43 | 13.28 | 13.29 | 00:00:00 | | 2005-09-15 | 729,600 | 13.27 | 13.32 | 13.14 | 13.14 | 00:00:00 | | 2005-09-16 | 1,500,300 | 13.19 | 13.30 | 13.09 | 13.13 | 00:00:00 | | 2005-09-19 | 1,534,300 | 13.05 | 13.07 | 12.83 | 12.91 | 00:00:00 | | 2005-09-20 | 1,083,700 | 12.95 | 13.03 | 12.75 | 12.77 | 00:00:00 | | 2005-09-21 | 972,800 | 12.84 | 12.92 | 12.73 | 12.90 | 00:00:00 | | 2005-09-22 | 545,400 | 12.85 | 12.87 | 12.71 | 12.83 | 00:00:00 | | 2005-09-23 | 419,900 | 12.81 | 12.88 | 12.66 | 12.67 | 00:00:00 | | 2005-09-26 | 587,200 | 12.72 | 12.84 | 12.69 | 12.79 | 00:00:00 | | 2005-09-27 | 564,100 | 12.81 | 12.88 | 12.70 | 12.87 | 00:00:00 | | 2005-09-28 | 543,400 | 12.92 | 12.96 | 12.86 | 12.96 | 00:00:00 | | 2005-09-29 | 356,600 | 13.00 | 13.00 | 12.85 | 12.88 | 00:00:00 | | 2005-09-30 | 731,500 | 12.97 | 13.02 | 12.87 | 13.02 | 00:00:00 | | 2005-10-03 | 1,322,000 | 13.15 | 13.39 | 13.15 | 13.30 | 00:00:00 | | 2005-10-04 | 595,800 | 13.38 | 13.44 | 13.22 | 13.41 | 00:00:00 | | 2005-10-05 | 536,800 | 13.38 | 13.42 | 13.25 | 13.36 | 00:00:00 | | 2005-10-06 | 419,600 | 13.33 | 13.33 | 13.03 | 13.10 | 00:00:00 | | 2005-10-07 | 824,000 | 13.05 | 13.42 | 13.05 | 13.26 | 00:00:00 | | 2005-10-10 | 693,200 | 13.36 | 13.52 | 13.23 | 13.47 | 00:00:00 | | 2005-10-11 | 2,051,900 | 13.53 | 14.05 | 13.53 | 13.90 | 00:00:00 | | 2005-10-12 | 1,444,800 | 13.99 | 13.99 | 13.71 | 13.72 | 00:00:00 | | 2005-10-13 | 810,900 | 13.63 | 13.75 | 13.55 | 13.65 | 00:00:00 | | 2005-10-14 | 690,400 | 13.67 | 13.80 | 13.64 | 13.71 | 00:00:00 | | 2005-10-17 | 522,100 | 13.68 | 13.87 | 13.62 | 13.67 | 00:00:00 | | 2005-10-18 | 491,800 | 13.77 | 13.77 | 13.50 | 13.58 | 00:00:00 | | 2005-10-19 | 794,100 | 13.54 | 13.54 | 13.09 | 13.15 | 00:00:00 | | 2005-10-20 | 707,500 | 13.22 | 13.55 | 13.20 | 13.25 | 00:00:00 | | 2005-10-21 | 533,000 | 13.23 | 13.31 | 13.16 | 13.18 | 00:00:00 | | 2005-10-24 | 368,300 | 13.11 | 13.38 | 13.11 | 13.35 | 00:00:00 | | 2005-10-25 | 470,300 | 13.35 | 13.43 | 13.35 | 13.38 | 00:00:00 | | 2005-10-26 | 709,400 | 13.40 | 13.50 | 13.30 | 13.50 | 00:00:00 | | 2005-10-27 | 857,700 | 13.48 | 13.48 | 13.32 | 13.36 | 00:00:00 | | 2005-10-28 | 607,900 | 13.30 | 13.45 | 13.15 | 13.41 | 00:00:00 | | 2005-10-31 | 492,200 | 13.38 | 13.68 | 13.38 | 13.68 | 00:00:00 | | 2005-11-01 | 340,400 | 13.70 | 13.75 | 13.55 | 13.64 | 00:00:00 | | 2005-11-02 | 640,700 | 13.61 | 13.72 | 13.61 | 13.68 | 00:00:00 | | 2005-11-03 | 538,200 | 13.79 | 13.87 | 13.65 | 13.87 | 00:00:00 | | 2005-11-04 | 805,100 | 13.88 | 13.88 | 13.50 | 13.58 | 00:00:00 | | 2005-11-07 | 515,600 | 13.60 | 13.79 | 13.59 | 13.76 | 00:00:00 | | 2005-11-08 | 499,400 | 13.78 | 13.88 | 13.65 | 13.88 | 00:00:00 | | 2005-11-09 | 752,600 | 13.87 | 13.97 | 13.77 | 13.90 | 00:00:00 | | 2005-11-10 | 685,500 | 13.97 | 14.01 | 13.85 | 13.94 | 00:00:00 | | 2005-11-11 | 600,100 | 14.06 | 14.18 | 14.03 | 14.17 | 00:00:00 | | 2005-11-14 | 492,200 | 14.17 | 14.25 | 14.06 | 14.23 | 00:00:00 | | 2005-11-15 | 591,700 | 14.15 | 14.38 | 14.15 | 14.27 | 00:00:00 | | 2005-11-16 | 671,800 | 14.29 | 14.30 | 13.97 | 14.10 | 00:00:00 | | 2005-11-17 | 712,000 | 14.08 | 14.27 | 14.03 | 14.15 | 00:00:00 | | 2005-11-18 | 339,800 | 14.30 | 14.33 | 14.18 | 14.32 | 00:00:00 | | 2005-11-21 | 459,500 | 14.47 | 14.49 | 14.19 | 14.30 | 00:00:00 | | 2005-11-22 | 360,100 | 14.33 | 14.37 | 14.19 | 14.23 | 00:00:00 | | 2005-11-23 | 696,300 | 14.22 | 14.33 | 14.18 | 14.28 | 00:00:00 | | 2005-11-24 | 317,100 | 14.22 | 14.42 | 14.18 | 14.32 | 00:00:00 | | 2005-11-25 | 154,600 | 14.27 | 14.45 | 14.22 | 14.36 | 00:00:00 | | 2005-11-28 | 216,800 | 14.31 | 14.39 | 14.27 | 14.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
