|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-28 | 216,800 | 14.31 | 14.39 | 14.27 | 14.32 | 00:00:00 | | 2005-11-29 | 403,000 | 14.35 | 14.43 | 14.22 | 14.39 | 00:00:00 | | 2005-11-30 | 455,100 | 14.45 | 14.45 | 14.30 | 14.31 | 00:00:00 | | 2005-12-01 | 513,800 | 14.27 | 14.63 | 14.27 | 14.52 | 00:00:00 | | 2005-12-02 | 674,800 | 14.50 | 14.90 | 14.50 | 14.82 | 00:00:00 | | 2005-12-05 | 419,700 | 14.77 | 14.93 | 14.72 | 14.83 | 00:00:00 | | 2005-12-06 | 601,800 | 14.88 | 15.01 | 14.85 | 14.99 | 00:00:00 | | 2005-12-07 | 950,000 | 15.04 | 15.19 | 14.94 | 14.97 | 00:00:00 | | 2005-12-08 | 576,600 | 15.00 | 15.00 | 14.75 | 14.80 | 00:00:00 | | 2005-12-09 | 386,600 | 14.83 | 15.04 | 14.82 | 14.95 | 00:00:00 | | 2005-12-12 | 644,200 | 15.05 | 15.19 | 14.86 | 14.90 | 00:00:00 | | 2005-12-13 | 771,300 | 14.90 | 15.00 | 14.67 | 14.78 | 00:00:00 | | 2005-12-14 | 558,500 | 14.84 | 15.01 | 14.70 | 14.97 | 00:00:00 | | 2005-12-15 | 459,300 | 14.96 | 15.00 | 14.89 | 14.98 | 00:00:00 | | 2005-12-16 | 831,500 | 14.91 | 15.10 | 14.91 | 15.02 | 00:00:00 | | 2005-12-19 | 901,900 | 15.06 | 15.49 | 15.01 | 15.46 | 00:00:00 | | 2005-12-20 | 897,900 | 15.39 | 15.47 | 15.31 | 15.38 | 00:00:00 | | 2005-12-21 | 918,000 | 15.38 | 15.53 | 15.32 | 15.49 | 00:00:00 | | 2005-12-22 | 387,300 | 15.55 | 15.68 | 15.46 | 15.53 | 00:00:00 | | 2005-12-23 | 216,500 | 15.55 | 15.81 | 15.55 | 15.69 | 00:00:00 | | 2005-12-26 | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 00:00:00 | | 2005-12-27 | 291,600 | 15.80 | 15.89 | 15.66 | 15.84 | 00:00:00 | | 2005-12-28 | 322,600 | 15.76 | 15.88 | 15.67 | 15.67 | 00:00:00 | | 2005-12-29 | 287,300 | 15.70 | 15.82 | 15.67 | 15.82 | 00:00:00 | | 2005-12-30 | 259,900 | 15.85 | 15.85 | 15.66 | 15.77 | 00:00:00 | | 2006-01-02 | 174,000 | 15.86 | 15.89 | 15.65 | 15.73 | 00:00:00 | | 2006-01-03 | 605,000 | 15.71 | 15.98 | 15.71 | 15.94 | 00:00:00 | | 2006-01-04 | 696,900 | 15.94 | 15.94 | 15.80 | 15.82 | 00:00:00 | | 2006-01-05 | 567,300 | 15.80 | 15.87 | 15.69 | 15.79 | 00:00:00 | | 2006-01-06 | 166,000 | 15.75 | 15.90 | 15.72 | 15.85 | 00:00:00 | | 2006-01-09 | 607,600 | 15.87 | 15.89 | 15.67 | 15.82 | 00:00:00 | | 2006-01-10 | 498,500 | 15.86 | 15.92 | 15.65 | 15.72 | 00:00:00 | | 2006-01-11 | 466,100 | 15.73 | 15.90 | 15.73 | 15.88 | 00:00:00 | | 2006-01-12 | 455,100 | 15.91 | 15.97 | 15.78 | 15.93 | 00:00:00 | | 2006-01-13 | 597,800 | 15.85 | 15.93 | 15.72 | 15.92 | 00:00:00 | | 2006-01-16 | 246,600 | 15.92 | 15.97 | 15.77 | 15.87 | 00:00:00 | | 2006-01-17 | 403,300 | 15.85 | 15.85 | 15.66 | 15.72 | 00:00:00 | | 2006-01-18 | 490,800 | 15.56 | 15.56 | 15.33 | 15.45 | 00:00:00 | | 2006-01-19 | 495,000 | 15.48 | 15.70 | 15.45 | 15.54 | 00:00:00 | | 2006-01-20 | 787,500 | 15.51 | 15.70 | 15.51 | 15.55 | 00:00:00 | | 2006-01-23 | 625,900 | 15.43 | 15.44 | 15.17 | 15.38 | 00:00:00 | | 2006-01-24 | 510,200 | 15.40 | 15.74 | 15.39 | 15.68 | 00:00:00 | | 2006-01-25 | 987,700 | 15.74 | 16.06 | 15.71 | 16.05 | 00:00:00 | | 2006-01-26 | 2,408,200 | 16.08 | 16.23 | 15.52 | 15.66 | 00:00:00 | | 2006-01-27 | 972,200 | 15.71 | 15.76 | 15.55 | 15.69 | 00:00:00 | | 2006-01-30 | 1,082,900 | 15.76 | 15.84 | 15.62 | 15.67 | 00:00:00 | | 2006-01-31 | 1,213,900 | 15.79 | 15.85 | 15.40 | 15.69 | 00:00:00 | | 2006-02-01 | 568,500 | 15.68 | 16.06 | 15.68 | 16.04 | 00:00:00 | | 2006-02-02 | 878,200 | 16.08 | 16.14 | 15.84 | 15.92 | 00:00:00 | | 2006-02-03 | 759,500 | 16.00 | 16.10 | 15.94 | 16.02 | 00:00:00 | | 2006-02-06 | 882,500 | 16.11 | 16.29 | 16.01 | 16.21 | 00:00:00 | | 2006-02-07 | 689,100 | 16.29 | 16.29 | 16.00 | 16.18 | 00:00:00 | | 2006-02-08 | 510,000 | 16.13 | 16.30 | 16.01 | 16.27 | 00:00:00 | | 2006-02-09 | 946,400 | 16.17 | 16.59 | 16.17 | 16.55 | 00:00:00 | | 2006-02-10 | 1,033,400 | 16.65 | 16.75 | 16.53 | 16.64 | 00:00:00 | | 2006-02-13 | 641,600 | 16.70 | 16.80 | 16.61 | 16.74 | 00:00:00 | | 2006-02-14 | 632,600 | 16.74 | 16.83 | 16.65 | 16.81 | 00:00:00 | | 2006-02-15 | 720,200 | 16.88 | 16.92 | 16.71 | 16.86 | 00:00:00 | | 2006-02-16 | 668,000 | 16.92 | 16.92 | 16.61 | 16.72 | 00:00:00 | | 2006-02-17 | 296,100 | 16.76 | 16.88 | 16.69 | 16.82 | 00:00:00 | | 2006-02-20 | 247,500 | 16.80 | 16.90 | 16.74 | 16.83 | 00:00:00 | | 2006-02-21 | 317,400 | 16.83 | 16.90 | 16.74 | 16.83 | 00:00:00 | | 2006-02-22 | 706,900 | 16.89 | 17.09 | 16.81 | 17.06 | 00:00:00 | | 2006-02-23 | 318,200 | 17.11 | 17.18 | 16.93 | 17.03 | 00:00:00 | | 2006-02-24 | 325,900 | 17.10 | 17.17 | 16.96 | 17.05 | 00:00:00 | | 2006-02-27 | 640,500 | 17.10 | 17.51 | 16.98 | 17.51 | 00:00:00 | | 2006-02-28 | 760,700 | 17.53 | 17.86 | 17.03 | 17.18 | 00:00:00 | | 2006-03-01 | 541,400 | 17.19 | 17.49 | 17.19 | 17.44 | 00:00:00 | | 2006-03-02 | 546,600 | 17.42 | 17.42 | 17.03 | 17.03 | 00:00:00 | | 2006-03-03 | 478,400 | 17.09 | 17.30 | 17.08 | 17.17 | 00:00:00 | | 2006-03-06 | 594,900 | 17.14 | 17.35 | 17.11 | 17.26 | 00:00:00 | | 2006-03-07 | 501,600 | 17.23 | 17.23 | 16.92 | 16.93 | 00:00:00 | | 2006-03-08 | 1,039,500 | 17.04 | 17.20 | 16.83 | 17.02 | 00:00:00 | | 2006-03-09 | 978,400 | 17.10 | 17.65 | 17.10 | 17.60 | 00:00:00 | | 2006-03-10 | 710,500 | 17.60 | 17.90 | 17.58 | 17.82 | 00:00:00 | | 2006-03-13 | 818,400 | 17.86 | 18.47 | 17.86 | 18.47 | 00:00:00 | | 2006-03-14 | 1,114,400 | 18.49 | 18.70 | 18.35 | 18.70 | 00:00:00 | | 2006-03-15 | 1,041,000 | 18.87 | 19.02 | 18.51 | 18.75 | 00:00:00 | | 2006-03-16 | 674,900 | 18.87 | 19.16 | 18.60 | 19.10 | 00:00:00 | | 2006-03-17 | 820,800 | 19.20 | 19.30 | 18.95 | 19.27 | 00:00:00 | | 2006-03-20 | 626,200 | 19.42 | 19.51 | 19.33 | 19.46 | 00:00:00 | | 2006-03-21 | 1,075,500 | 19.58 | 19.97 | 19.37 | 19.94 | 00:00:00 | | 2006-03-22 | 899,000 | 19.90 | 19.99 | 19.63 | 19.82 | 00:00:00 | | 2006-03-23 | 1,460,900 | 19.79 | 19.90 | 19.55 | 19.80 | 00:00:00 | | 2006-03-24 | 1,096,900 | 19.84 | 19.91 | 19.59 | 19.75 | 00:00:00 | | 2006-03-27 | 742,900 | 19.78 | 19.78 | 19.45 | 19.48 | 00:00:00 | | 2006-03-28 | 814,400 | 19.50 | 19.53 | 19.09 | 19.23 | 00:00:00 | | 2006-03-29 | 910,900 | 19.30 | 19.80 | 19.22 | 19.56 | 00:00:00 | | 2006-03-30 | 641,200 | 19.70 | 19.80 | 19.42 | 19.63 | 00:00:00 | | 2006-03-31 | 846,100 | 19.49 | 19.87 | 19.49 | 19.77 | 00:00:00 | | 2006-04-03 | 1,032,700 | 19.95 | 20.43 | 19.85 | 20.35 | 00:00:00 | | 2006-04-04 | 900,400 | 20.23 | 20.30 | 20.11 | 20.23 | 00:00:00 | | 2006-04-05 | 615,900 | 20.36 | 20.53 | 20.14 | 20.35 | 00:00:00 | | 2006-04-06 | 504,700 | 20.32 | 20.50 | 20.28 | 20.43 | 00:00:00 | | 2006-04-07 | 866,700 | 20.53 | 20.89 | 20.41 | 20.51 | 00:00:00 | | 2006-04-10 | 672,600 | 20.53 | 20.60 | 20.26 | 20.55 | 00:00:00 | | 2006-04-11 | 957,600 | 20.34 | 20.49 | 19.90 | 19.96 | 00:00:00 | | 2006-04-12 | 542,400 | 20.02 | 20.27 | 19.92 | 20.11 | 00:00:00 | | 2006-04-13 | 553,800 | 20.16 | 20.21 | 19.93 | 19.93 | 00:00:00 | | 2006-04-14 | 0 | 19.93 | 19.93 | 19.93 | 19.93 | 00:00:00 | | 2006-04-17 | 0 | 19.93 | 19.93 | 19.93 | 19.93 | 00:00:00 | | 2006-04-18 | 632,600 | 20.00 | 20.06 | 19.84 | 19.90 | 00:00:00 | | 2006-04-19 | 731,100 | 20.00 | 20.47 | 20.00 | 20.46 | 00:00:00 | | 2006-04-20 | 455,100 | 20.49 | 20.58 | 20.35 | 20.44 | 00:00:00 | | 2006-04-21 | 747,500 | 20.42 | 20.74 | 20.42 | 20.69 | 00:00:00 | | 2006-04-24 | 817,700 | 20.70 | 21.08 | 20.54 | 20.90 | 00:00:00 | | 2006-04-25 | 521,300 | 21.04 | 21.08 | 20.77 | 20.91 | 00:00:00 | | 2006-04-26 | 567,500 | 21.03 | 21.08 | 20.91 | 20.97 | 00:00:00 | | 2006-04-27 | 838,600 | 21.04 | 21.04 | 20.45 | 20.60 | 00:00:00 | | 2006-04-28 | 779,800 | 20.60 | 20.96 | 20.41 | 20.85 | 00:00:00 | | 2006-05-01 | 0 | 20.85 | 20.85 | 20.85 | 20.85 | 00:00:00 | | 2006-05-02 | 906,300 | 20.85 | 21.36 | 20.80 | 21.36 | 00:00:00 | | 2006-05-03 | 1,484,800 | 21.49 | 21.86 | 21.38 | 21.77 | 00:00:00 | | 2006-05-04 | 1,100,000 | 21.85 | 21.90 | 21.62 | 21.80 | 00:00:00 | | 2006-05-05 | 742,400 | 21.73 | 22.29 | 21.62 | 22.29 | 00:00:00 | | 2006-05-08 | 1,010,100 | 22.23 | 22.46 | 22.12 | 22.44 | 00:00:00 | | 2006-05-09 | 915,900 | 22.48 | 22.86 | 22.37 | 22.80 | 00:00:00 | | 2006-05-10 | 1,454,200 | 22.76 | 22.90 | 22.12 | 22.16 | 00:00:00 | | 2006-05-11 | 1,113,800 | 22.10 | 22.48 | 22.10 | 22.28 | 00:00:00 | | 2006-05-12 | 1,100,400 | 22.17 | 22.40 | 21.50 | 21.56 | 00:00:00 | | 2006-05-15 | 1,643,300 | 21.30 | 21.41 | 20.64 | 20.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
