|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-03 | 797,000 | 20.84 | 21.19 | 20.75 | 21.07 | 00:00:00 | | 2006-11-06 | 790,500 | 21.17 | 21.29 | 20.96 | 21.06 | 00:00:00 | | 2006-11-07 | 781,400 | 21.06 | 21.10 | 20.79 | 20.86 | 00:00:00 | | 2006-11-08 | 834,300 | 20.81 | 20.87 | 20.61 | 20.82 | 00:00:00 | | 2006-11-09 | 744,300 | 20.77 | 20.98 | 20.65 | 20.89 | 00:00:00 | | 2006-11-10 | 648,600 | 20.94 | 21.00 | 20.79 | 20.97 | 00:00:00 | | 2006-11-13 | 583,300 | 20.95 | 21.03 | 20.84 | 21.03 | 00:00:00 | | 2006-11-14 | 893,600 | 20.96 | 21.12 | 20.71 | 20.78 | 00:00:00 | | 2006-11-15 | 793,900 | 20.92 | 20.97 | 20.80 | 20.91 | 00:00:00 | | 2006-11-16 | 344,600 | 20.87 | 21.00 | 20.78 | 20.98 | 00:00:00 | | 2006-11-17 | 724,000 | 21.12 | 21.20 | 20.80 | 20.94 | 00:00:00 | | 2006-11-20 | 613,800 | 20.92 | 20.98 | 20.73 | 20.77 | 00:00:00 | | 2006-11-21 | 474,500 | 20.81 | 21.05 | 20.73 | 20.89 | 00:00:00 | | 2006-11-22 | 494,700 | 21.02 | 21.19 | 21.01 | 21.12 | 00:00:00 | | 2006-11-23 | 317,000 | 21.18 | 21.18 | 20.88 | 20.91 | 00:00:00 | | 2006-11-24 | 608,500 | 20.86 | 20.95 | 20.56 | 20.79 | 00:00:00 | | 2006-11-27 | 741,500 | 20.71 | 20.79 | 20.26 | 20.26 | 00:00:00 | | 2006-11-28 | 675,800 | 20.26 | 20.47 | 20.05 | 20.20 | 00:00:00 | | 2006-11-29 | 771,900 | 20.25 | 20.87 | 20.25 | 20.87 | 00:00:00 | | 2006-11-30 | 891,300 | 20.80 | 20.91 | 20.37 | 20.48 | 00:00:00 | | 2006-12-01 | 530,600 | 20.45 | 20.71 | 20.23 | 20.30 | 00:00:00 | | 2006-12-04 | 553,500 | 20.40 | 20.77 | 20.30 | 20.61 | 00:00:00 | | 2006-12-05 | 392,900 | 20.74 | 20.95 | 20.53 | 20.74 | 00:00:00 | | 2006-12-06 | 545,000 | 20.78 | 20.85 | 20.47 | 20.85 | 00:00:00 | | 2006-12-07 | 482,100 | 20.75 | 21.04 | 20.66 | 20.99 | 00:00:00 | | 2006-12-08 | 703,400 | 20.95 | 21.21 | 20.89 | 21.16 | 00:00:00 | | 2006-12-11 | 725,300 | 21.27 | 21.43 | 21.03 | 21.09 | 00:00:00 | | 2006-12-12 | 757,900 | 21.12 | 21.25 | 21.05 | 21.24 | 00:00:00 | | 2006-12-13 | 640,400 | 21.13 | 21.31 | 21.13 | 21.28 | 00:00:00 | | 2006-12-14 | 634,700 | 21.28 | 21.46 | 21.21 | 21.44 | 00:00:00 | | 2006-12-15 | 491,100 | 21.52 | 21.57 | 21.31 | 21.48 | 00:00:00 | | 2006-12-18 | 436,200 | 21.50 | 21.64 | 21.33 | 21.64 | 00:00:00 | | 2006-12-19 | 566,400 | 21.60 | 21.60 | 21.34 | 21.44 | 00:00:00 | | 2006-12-20 | 369,400 | 21.50 | 21.64 | 21.47 | 21.53 | 00:00:00 | | 2006-12-21 | 375,200 | 21.43 | 21.57 | 21.31 | 21.36 | 00:00:00 | | 2006-12-22 | 183,800 | 21.27 | 21.39 | 21.15 | 21.19 | 00:00:00 | | 2006-12-27 | 163,300 | 21.21 | 21.55 | 21.19 | 21.55 | 00:00:00 | | 2006-12-28 | 236,400 | 21.56 | 21.57 | 21.39 | 21.49 | 00:00:00 | | 2006-12-29 | 124,400 | 21.53 | 21.59 | 21.27 | 21.37 | 00:00:00 | | 2007-01-02 | 417,300 | 21.60 | 21.85 | 21.50 | 21.85 | 00:00:00 | | 2007-01-03 | 567,700 | 21.88 | 21.89 | 21.65 | 21.67 | 00:00:00 | | 2007-01-04 | 441,300 | 21.48 | 21.64 | 21.36 | 21.56 | 00:00:00 | | 2007-01-05 | 423,400 | 21.42 | 21.71 | 21.41 | 21.46 | 00:00:00 | | 2007-01-08 | 283,500 | 21.61 | 21.74 | 21.50 | 21.57 | 00:00:00 | | 2007-01-09 | 1,012,700 | 21.73 | 22.37 | 21.62 | 22.10 | 00:00:00 | | 2007-01-10 | 745,100 | 22.10 | 22.10 | 21.71 | 21.76 | 00:00:00 | | 2007-01-11 | 455,700 | 21.90 | 22.09 | 21.79 | 22.03 | 00:00:00 | | 2007-01-12 | 436,200 | 22.04 | 22.14 | 21.88 | 22.00 | 00:00:00 | | 2007-01-15 | 471,300 | 22.03 | 22.31 | 22.00 | 22.21 | 00:00:00 | | 2007-01-16 | 384,200 | 22.20 | 22.32 | 22.13 | 22.24 | 00:00:00 | | 2007-01-17 | 1,610,200 | 22.24 | 22.68 | 22.05 | 22.60 | 00:00:00 | | 2007-01-18 | 1,119,800 | 22.56 | 22.97 | 22.50 | 22.74 | 00:00:00 | | 2007-01-19 | 883,900 | 22.74 | 23.09 | 22.65 | 22.93 | 00:00:00 | | 2007-01-22 | 749,000 | 23.00 | 23.14 | 22.83 | 22.94 | 00:00:00 | | 2007-01-23 | 831,000 | 23.02 | 23.02 | 22.30 | 22.59 | 00:00:00 | | 2007-01-24 | 535,600 | 22.69 | 22.93 | 22.47 | 22.91 | 00:00:00 | | 2007-01-25 | 476,800 | 22.96 | 22.96 | 22.52 | 22.56 | 00:00:00 | | 2007-01-26 | 664,200 | 22.45 | 22.63 | 22.36 | 22.46 | 00:00:00 | | 2007-01-29 | 349,700 | 22.43 | 22.75 | 22.43 | 22.58 | 00:00:00 | | 2007-01-30 | 455,400 | 22.48 | 22.64 | 22.28 | 22.49 | 00:00:00 | | 2007-01-31 | 871,400 | 22.40 | 22.71 | 22.36 | 22.55 | 00:00:00 | | 2007-02-01 | 1,198,000 | 22.59 | 22.92 | 22.40 | 22.59 | 00:00:00 | | 2007-02-02 | 923,700 | 22.76 | 23.27 | 22.67 | 23.17 | 00:00:00 | | 2007-02-05 | 1,274,800 | 23.13 | 23.13 | 22.55 | 22.61 | 00:00:00 | | 2007-02-06 | 573,400 | 22.60 | 22.71 | 22.42 | 22.48 | 00:00:00 | | 2007-02-07 | 604,100 | 22.48 | 22.66 | 22.43 | 22.61 | 00:00:00 | | 2007-02-08 | 962,600 | 22.61 | 22.78 | 22.24 | 22.38 | 00:00:00 | | 2007-02-09 | 710,000 | 22.50 | 22.82 | 22.44 | 22.78 | 00:00:00 | | 2007-02-12 | 977,200 | 22.91 | 22.94 | 22.60 | 22.70 | 00:00:00 | | 2007-02-13 | 900,300 | 22.86 | 22.95 | 22.63 | 22.93 | 00:00:00 | | 2007-02-14 | 499,600 | 22.90 | 22.98 | 22.82 | 22.93 | 00:00:00 | | 2007-02-15 | 599,200 | 22.90 | 23.10 | 22.87 | 23.07 | 00:00:00 | | 2007-02-16 | 897,800 | 22.98 | 23.18 | 22.93 | 23.07 | 00:00:00 | | 2007-02-20 | 1,064,400 | 24.00 | 24.09 | 23.56 | 23.88 | 00:00:00 | | 2007-02-21 | 973,000 | 23.98 | 24.01 | 23.64 | 23.85 | 00:00:00 | | 2007-02-22 | 1,300,600 | 23.85 | 24.29 | 23.83 | 24.08 | 00:00:00 | | 2007-02-23 | 527,800 | 24.09 | 24.26 | 23.92 | 23.97 | 00:00:00 | | 2007-02-26 | 523,100 | 24.18 | 24.34 | 23.94 | 23.94 | 00:00:00 | | 2007-02-27 | 1,381,000 | 23.73 | 23.86 | 22.66 | 22.86 | 00:00:00 | | 2007-02-28 | 1,342,600 | 22.46 | 22.90 | 22.23 | 22.72 | 00:00:00 | | 2007-03-01 | 916,800 | 22.63 | 23.31 | 22.01 | 22.52 | 00:00:00 | | 2007-03-02 | 1,331,500 | 22.55 | 23.04 | 22.18 | 22.51 | 00:00:00 | | 2007-03-05 | 1,040,000 | 22.00 | 22.30 | 21.81 | 22.07 | 00:00:00 | | 2007-03-06 | 1,077,000 | 22.17 | 22.94 | 22.11 | 22.86 | 00:00:00 | | 2007-03-07 | 933,300 | 23.05 | 23.05 | 22.46 | 22.58 | 00:00:00 | | 2007-03-08 | 1,745,600 | 22.50 | 22.62 | 22.34 | 22.47 | 00:00:00 | | 2007-03-09 | 1,519,700 | 22.60 | 23.04 | 22.27 | 22.68 | 00:00:00 | | 2007-03-12 | 709,600 | 22.93 | 22.96 | 22.50 | 22.59 | 00:00:00 | | 2007-03-13 | 949,800 | 22.74 | 22.74 | 22.29 | 22.31 | 00:00:00 | | 2007-03-14 | 1,242,600 | 21.64 | 22.04 | 21.50 | 21.64 | 00:00:00 | | 2007-03-15 | 811,500 | 21.98 | 22.16 | 21.84 | 22.11 | 00:00:00 | | 2007-03-16 | 584,700 | 22.15 | 22.19 | 21.75 | 21.99 | 00:00:00 | | 2007-03-19 | 948,800 | 22.09 | 22.29 | 22.00 | 22.10 | 00:00:00 | | 2007-03-20 | 1,001,200 | 22.10 | 22.16 | 21.76 | 22.08 | 00:00:00 | | 2007-03-21 | 712,200 | 21.96 | 22.41 | 21.85 | 22.25 | 00:00:00 | | 2007-03-22 | 744,900 | 22.56 | 22.66 | 22.33 | 22.61 | 00:00:00 | | 2007-03-23 | 730,100 | 22.54 | 22.60 | 22.31 | 22.35 | 00:00:00 | | 2007-03-26 | 852,700 | 22.37 | 22.47 | 22.07 | 22.25 | 00:00:00 | | 2007-03-27 | 455,000 | 22.34 | 22.40 | 22.09 | 22.20 | 00:00:00 | | 2007-03-28 | 699,800 | 22.07 | 22.17 | 21.68 | 21.70 | 00:00:00 | | 2007-03-29 | 768,100 | 21.98 | 22.39 | 21.93 | 22.39 | 00:00:00 | | 2007-03-30 | 533,900 | 22.43 | 22.55 | 22.22 | 22.42 | 00:00:00 | | 2007-04-02 | 577,000 | 22.33 | 22.64 | 22.24 | 22.48 | 00:00:00 | | 2007-04-03 | 6,105,300 | 22.54 | 23.34 | 22.47 | 23.34 | 00:00:00 | | 2007-04-04 | 1,037,300 | 23.30 | 23.49 | 23.14 | 23.42 | 00:00:00 | | 2007-04-05 | 615,500 | 23.41 | 23.42 | 23.10 | 23.28 | 00:00:00 | | 2007-04-10 | 674,300 | 23.31 | 23.70 | 23.21 | 23.58 | 00:00:00 | | 2007-04-11 | 589,400 | 23.60 | 23.62 | 23.33 | 23.34 | 00:00:00 | | 2007-04-12 | 496,100 | 23.27 | 23.36 | 23.02 | 23.36 | 00:00:00 | | 2007-04-13 | 376,100 | 23.35 | 23.43 | 23.08 | 23.21 | 00:00:00 | | 2007-04-16 | 523,500 | 23.24 | 23.48 | 23.20 | 23.27 | 00:00:00 | | 2007-04-17 | 388,700 | 23.31 | 23.33 | 23.06 | 23.24 | 00:00:00 | | 2007-04-18 | 371,600 | 23.28 | 23.28 | 23.03 | 23.20 | 00:00:00 | | 2007-04-19 | 422,200 | 22.98 | 23.11 | 22.78 | 23.03 | 00:00:00 | | 2007-04-20 | 521,200 | 23.23 | 23.29 | 23.08 | 23.24 | 00:00:00 | | 2007-04-23 | 556,700 | 23.21 | 23.55 | 23.16 | 23.48 | 00:00:00 | | 2007-04-24 | 752,300 | 23.47 | 23.59 | 23.27 | 23.50 | 00:00:00 | | 2007-04-26 | 373,100 | 23.69 | 23.75 | 23.47 | 23.57 | 00:00:00 | | 2007-04-27 | 537,300 | 23.46 | 23.64 | 23.40 | 23.48 | 00:00:00 | | 2007-04-30 | 388,100 | 23.47 | 23.73 | 23.32 | 23.59 | 00:00:00 | | 2007-05-02 | 541,000 | 23.75 | 23.95 | 23.62 | 23.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
