|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-15 | 1,643,300 | 21.30 | 21.41 | 20.64 | 20.77 | 00:00:00 | | 2006-05-16 | 1,327,100 | 20.60 | 20.93 | 20.40 | 20.78 | 00:00:00 | | 2006-05-17 | 3,023,100 | 20.81 | 21.12 | 19.76 | 19.82 | 00:00:00 | | 2006-05-18 | 1,778,700 | 19.81 | 20.03 | 19.22 | 19.67 | 00:00:00 | | 2006-05-19 | 1,205,100 | 19.60 | 19.98 | 19.01 | 19.45 | 00:00:00 | | 2006-05-22 | 1,603,400 | 19.10 | 19.10 | 17.91 | 18.21 | 00:00:00 | | 2006-05-23 | 966,500 | 18.15 | 19.32 | 18.13 | 18.89 | 00:00:00 | | 2006-05-24 | 994,200 | 18.88 | 19.00 | 18.25 | 18.51 | 00:00:00 | | 2006-05-25 | 1,137,700 | 18.44 | 18.82 | 18.35 | 18.70 | 00:00:00 | | 2006-05-26 | 1,177,900 | 18.89 | 19.54 | 18.72 | 19.34 | 00:00:00 | | 2006-05-29 | 591,500 | 19.34 | 20.50 | 19.12 | 19.34 | 00:00:00 | | 2006-05-30 | 1,613,100 | 19.30 | 19.38 | 18.70 | 18.79 | 00:00:00 | | 2006-05-31 | 1,522,100 | 18.73 | 18.96 | 18.43 | 18.95 | 00:00:00 | | 2006-06-01 | 599,300 | 18.85 | 19.29 | 18.74 | 19.04 | 00:00:00 | | 2006-06-02 | 954,800 | 19.25 | 19.79 | 19.06 | 19.45 | 00:00:00 | | 2006-06-05 | 681,100 | 19.40 | 19.52 | 19.25 | 19.27 | 00:00:00 | | 2006-06-06 | 1,092,000 | 19.00 | 19.15 | 18.70 | 18.93 | 00:00:00 | | 2006-06-07 | 2,134,700 | 18.87 | 18.87 | 18.12 | 18.16 | 00:00:00 | | 2006-06-08 | 1,559,400 | 17.86 | 18.15 | 17.50 | 17.73 | 00:00:00 | | 2006-06-09 | 773,500 | 17.90 | 18.24 | 17.89 | 18.10 | 00:00:00 | | 2006-06-12 | 850,600 | 18.02 | 18.17 | 17.89 | 18.03 | 00:00:00 | | 2006-06-13 | 1,366,000 | 17.62 | 17.95 | 17.59 | 17.65 | 00:00:00 | | 2006-06-14 | 806,800 | 17.64 | 18.03 | 17.56 | 17.79 | 00:00:00 | | 2006-06-19 | 721,600 | 18.75 | 18.92 | 18.50 | 18.55 | 00:00:00 | | 2006-06-20 | 1,297,400 | 18.47 | 19.79 | 18.30 | 18.72 | 00:00:00 | | 2006-06-21 | 434,800 | 18.64 | 18.85 | 18.42 | 18.64 | 00:00:00 | | 2006-06-22 | 749,800 | 18.75 | 18.96 | 18.61 | 18.78 | 00:00:00 | | 2006-06-23 | 707,700 | 18.80 | 18.88 | 18.58 | 18.73 | 00:00:00 | | 2006-06-26 | 497,400 | 18.75 | 19.12 | 18.64 | 18.97 | 00:00:00 | | 2006-06-27 | 634,200 | 19.02 | 19.17 | 18.78 | 18.87 | 00:00:00 | | 2006-06-28 | 573,400 | 18.84 | 19.13 | 18.66 | 19.00 | 00:00:00 | | 2006-06-29 | 691,600 | 19.15 | 19.72 | 19.06 | 19.66 | 00:00:00 | | 2006-06-30 | 921,600 | 20.03 | 20.34 | 19.12 | 19.78 | 00:00:00 | | 2006-07-03 | 671,200 | 19.86 | 20.45 | 19.73 | 20.33 | 00:00:00 | | 2006-07-04 | 556,700 | 20.37 | 20.45 | 20.09 | 20.20 | 00:00:00 | | 2006-07-05 | 270,500 | 20.13 | 20.23 | 19.85 | 19.91 | 00:00:00 | | 2006-07-06 | 844,600 | 20.15 | 20.75 | 20.08 | 20.47 | 00:00:00 | | 2006-07-07 | 873,200 | 20.40 | 20.50 | 19.75 | 19.75 | 00:00:00 | | 2006-07-10 | 542,200 | 19.80 | 20.36 | 19.75 | 20.23 | 00:00:00 | | 2006-07-11 | 898,100 | 20.20 | 20.23 | 19.62 | 19.71 | 00:00:00 | | 2006-07-12 | 516,500 | 19.80 | 20.08 | 19.79 | 19.93 | 00:00:00 | | 2006-07-13 | 991,800 | 19.76 | 19.76 | 19.12 | 19.18 | 00:00:00 | | 2006-07-14 | 748,200 | 19.17 | 19.39 | 18.94 | 19.01 | 00:00:00 | | 2006-07-17 | 554,800 | 18.95 | 19.00 | 18.63 | 18.72 | 00:00:00 | | 2006-07-18 | 620,500 | 18.65 | 19.00 | 18.60 | 18.72 | 00:00:00 | | 2006-07-19 | 1,231,000 | 18.79 | 19.02 | 18.62 | 18.99 | 00:00:00 | | 2006-07-20 | 583,100 | 19.04 | 19.30 | 19.00 | 19.20 | 00:00:00 | | 2006-07-21 | 456,900 | 19.04 | 19.12 | 18.70 | 18.81 | 00:00:00 | | 2006-07-24 | 600,000 | 18.79 | 19.22 | 18.79 | 19.18 | 00:00:00 | | 2006-07-25 | 856,900 | 19.31 | 19.31 | 18.85 | 18.91 | 00:00:00 | | 2006-07-26 | 872,700 | 18.93 | 19.30 | 18.93 | 19.10 | 00:00:00 | | 2006-07-27 | 825,500 | 19.23 | 19.55 | 19.12 | 19.50 | 00:00:00 | | 2006-07-28 | 607,800 | 19.40 | 19.47 | 19.13 | 19.40 | 00:00:00 | | 2006-07-31 | 664,900 | 19.50 | 19.67 | 19.34 | 19.46 | 00:00:00 | | 2006-08-01 | 689,000 | 19.46 | 19.62 | 19.28 | 19.40 | 00:00:00 | | 2006-08-02 | 814,700 | 19.54 | 19.54 | 19.28 | 19.36 | 00:00:00 | | 2006-08-03 | 534,400 | 19.43 | 19.49 | 19.18 | 19.25 | 00:00:00 | | 2006-08-04 | 446,400 | 19.30 | 19.38 | 19.18 | 19.38 | 00:00:00 | | 2006-08-07 | 577,600 | 19.20 | 19.25 | 18.85 | 18.91 | 00:00:00 | | 2006-08-08 | 505,200 | 18.99 | 19.09 | 18.88 | 18.94 | 00:00:00 | | 2006-08-09 | 571,200 | 19.06 | 19.06 | 18.82 | 18.94 | 00:00:00 | | 2006-08-10 | 529,000 | 18.82 | 18.88 | 18.60 | 18.68 | 00:00:00 | | 2006-08-11 | 748,200 | 18.54 | 18.71 | 18.48 | 18.54 | 00:00:00 | | 2006-08-14 | 521,600 | 18.59 | 18.86 | 18.59 | 18.84 | 00:00:00 | | 2006-08-16 | 1,234,700 | 19.10 | 19.25 | 18.89 | 19.13 | 00:00:00 | | 2006-08-17 | 751,200 | 19.23 | 19.50 | 19.13 | 19.36 | 00:00:00 | | 2006-08-18 | 629,300 | 19.42 | 19.44 | 19.27 | 19.33 | 00:00:00 | | 2006-08-21 | 351,900 | 19.32 | 19.49 | 19.30 | 19.30 | 00:00:00 | | 2006-08-22 | 484,700 | 19.38 | 19.56 | 19.36 | 19.49 | 00:00:00 | | 2006-08-23 | 801,300 | 19.54 | 19.61 | 19.32 | 19.44 | 00:00:00 | | 2006-08-24 | 747,300 | 19.49 | 19.49 | 19.08 | 19.29 | 00:00:00 | | 2006-08-25 | 585,200 | 19.25 | 19.38 | 19.03 | 19.23 | 00:00:00 | | 2006-08-28 | 177,900 | 19.24 | 19.29 | 19.06 | 19.29 | 00:00:00 | | 2006-08-29 | 581,300 | 19.23 | 19.42 | 19.15 | 19.26 | 00:00:00 | | 2006-08-30 | 741,100 | 19.29 | 19.44 | 19.26 | 19.30 | 00:00:00 | | 2006-08-31 | 1,272,800 | 19.34 | 19.46 | 19.23 | 19.26 | 00:00:00 | | 2006-09-01 | 1,015,200 | 19.13 | 19.87 | 19.13 | 19.76 | 00:00:00 | | 2006-09-04 | 1,064,200 | 19.92 | 20.37 | 19.87 | 20.32 | 00:00:00 | | 2006-09-05 | 762,300 | 20.33 | 20.33 | 20.03 | 20.12 | 00:00:00 | | 2006-09-06 | 982,000 | 20.20 | 20.48 | 19.92 | 20.00 | 00:00:00 | | 2006-09-07 | 738,500 | 19.90 | 19.95 | 19.71 | 19.73 | 00:00:00 | | 2006-09-08 | 837,100 | 19.69 | 20.14 | 19.69 | 20.10 | 00:00:00 | | 2006-09-11 | 620,800 | 20.03 | 20.06 | 19.71 | 19.78 | 00:00:00 | | 2006-09-12 | 723,400 | 19.79 | 20.19 | 19.61 | 20.08 | 00:00:00 | | 2006-09-13 | 1,102,300 | 20.12 | 20.60 | 20.00 | 20.57 | 00:00:00 | | 2006-09-14 | 1,006,500 | 20.50 | 20.71 | 20.20 | 20.28 | 00:00:00 | | 2006-09-15 | 1,163,000 | 20.27 | 20.34 | 20.10 | 20.19 | 00:00:00 | | 2006-09-18 | 682,700 | 20.15 | 20.35 | 20.00 | 20.06 | 00:00:00 | | 2006-09-19 | 849,200 | 20.06 | 20.08 | 19.78 | 19.86 | 00:00:00 | | 2006-09-20 | 807,100 | 19.83 | 20.09 | 19.79 | 19.92 | 00:00:00 | | 2006-09-21 | 658,700 | 20.00 | 20.19 | 19.80 | 20.07 | 00:00:00 | | 2006-09-22 | 618,800 | 19.88 | 19.96 | 19.72 | 19.82 | 00:00:00 | | 2006-09-25 | 741,500 | 19.73 | 19.94 | 19.62 | 19.70 | 00:00:00 | | 2006-09-26 | 720,500 | 19.72 | 19.89 | 19.67 | 19.80 | 00:00:00 | | 2006-09-27 | 629,100 | 19.90 | 19.98 | 19.67 | 19.77 | 00:00:00 | | 2006-09-28 | 557,500 | 19.88 | 20.09 | 19.71 | 20.06 | 00:00:00 | | 2006-09-29 | 693,800 | 20.10 | 20.19 | 19.87 | 19.97 | 00:00:00 | | 2006-10-02 | 1,004,900 | 19.97 | 20.34 | 19.88 | 20.19 | 00:00:00 | | 2006-10-03 | 624,500 | 20.11 | 20.19 | 19.80 | 19.86 | 00:00:00 | | 2006-10-04 | 910,400 | 19.90 | 20.30 | 19.87 | 20.27 | 00:00:00 | | 2006-10-05 | 898,600 | 20.28 | 20.41 | 20.02 | 20.02 | 00:00:00 | | 2006-10-06 | 638,800 | 20.06 | 20.34 | 19.96 | 20.25 | 00:00:00 | | 2006-10-09 | 585,200 | 20.28 | 20.30 | 20.01 | 20.12 | 00:00:00 | | 2006-10-11 | 811,200 | 20.32 | 20.76 | 20.24 | 20.71 | 00:00:00 | | 2006-10-12 | 1,242,400 | 20.69 | 20.93 | 20.58 | 20.69 | 00:00:00 | | 2006-10-13 | 932,400 | 20.80 | 20.95 | 20.53 | 20.81 | 00:00:00 | | 2006-10-16 | 471,200 | 20.88 | 20.92 | 20.62 | 20.65 | 00:00:00 | | 2006-10-17 | 592,300 | 20.65 | 20.70 | 20.20 | 20.26 | 00:00:00 | | 2006-10-18 | 945,800 | 20.43 | 20.89 | 20.37 | 20.84 | 00:00:00 | | 2006-10-19 | 785,600 | 20.84 | 20.95 | 20.72 | 20.78 | 00:00:00 | | 2006-10-20 | 635,200 | 20.96 | 21.05 | 20.65 | 20.83 | 00:00:00 | | 2006-10-23 | 854,100 | 20.84 | 21.28 | 20.84 | 21.22 | 00:00:00 | | 2006-10-24 | 813,800 | 21.25 | 21.35 | 21.02 | 21.11 | 00:00:00 | | 2006-10-25 | 482,000 | 21.12 | 21.28 | 21.09 | 21.12 | 00:00:00 | | 2006-10-26 | 453,900 | 21.12 | 21.34 | 21.09 | 21.15 | 00:00:00 | | 2006-10-27 | 522,700 | 21.21 | 21.28 | 20.90 | 21.07 | 00:00:00 | | 2006-10-30 | 672,200 | 21.04 | 21.04 | 20.68 | 20.84 | 00:00:00 | | 2006-10-31 | 1,532,900 | 20.95 | 21.00 | 20.56 | 20.75 | 00:00:00 | | 2006-11-01 | 720,700 | 20.65 | 20.91 | 20.65 | 20.73 | 00:00:00 | | 2006-11-02 | 613,400 | 20.73 | 20.83 | 20.52 | 20.67 | 00:00:00 | | 2006-11-03 | 797,000 | 20.84 | 21.19 | 20.75 | 21.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
