|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-02 | 541,000 | 23.75 | 23.95 | 23.62 | 23.88 | 00:00:00 | 2007-05-03 | 1,443,600 | 23.84 | 24.20 | 23.80 | 24.08 | 00:00:00 | 2007-05-04 | 1,823,300 | 24.08 | 24.98 | 24.03 | 24.84 | 00:00:00 | 2007-05-07 | 907,000 | 24.98 | 25.13 | 24.31 | 24.34 | 00:00:00 | 2007-05-08 | 1,154,100 | 24.48 | 24.48 | 23.76 | 24.05 | 00:00:00 | 2007-05-09 | 586,000 | 24.28 | 24.33 | 23.90 | 24.11 | 00:00:00 | 2007-05-10 | 467,500 | 24.27 | 24.34 | 23.95 | 23.98 | 00:00:00 | 2007-05-11 | 456,800 | 23.92 | 24.07 | 23.60 | 24.04 | 00:00:00 | 2007-05-14 | 480,600 | 24.00 | 24.16 | 23.76 | 23.91 | 00:00:00 | 2007-05-15 | 1,114,800 | 23.85 | 24.10 | 23.82 | 24.06 | 00:00:00 | 2007-05-16 | 1,626,700 | 23.90 | 24.39 | 23.83 | 24.17 | 00:00:00 | 2007-05-17 | 774,000 | 24.19 | 24.21 | 23.99 | 24.08 | 00:00:00 | 2007-05-18 | 672,600 | 24.17 | 24.43 | 23.91 | 24.28 | 00:00:00 | 2007-05-21 | 746,300 | 24.04 | 24.28 | 23.85 | 23.96 | 00:00:00 | 2007-05-22 | 461,800 | 23.92 | 24.28 | 23.92 | 24.10 | 00:00:00 | 2007-05-23 | 391,700 | 24.17 | 24.26 | 23.97 | 24.10 | 00:00:00 | 2007-05-24 | 645,200 | 24.09 | 24.27 | 23.70 | 24.01 | 00:00:00 | 2007-05-25 | 564,700 | 24.00 | 24.14 | 23.71 | 23.83 | 00:00:00 | 2007-05-28 | 136,300 | 23.83 | 24.04 | 23.70 | 23.78 | 00:00:00 | 2007-05-29 | 536,300 | 23.90 | 24.00 | 23.73 | 23.91 | 00:00:00 | 2007-05-30 | 364,500 | 23.84 | 23.92 | 23.54 | 23.92 | 00:00:00 | 2007-05-31 | 620,000 | 24.09 | 24.24 | 23.93 | 24.13 | 00:00:00 | 2007-06-04 | 525,600 | 24.37 | 24.50 | 24.15 | 24.21 | 00:00:00 | 2007-06-05 | 776,900 | 24.23 | 24.44 | 24.11 | 24.32 | 00:00:00 | 2007-06-06 | 988,900 | 24.30 | 24.30 | 23.24 | 23.53 | 00:00:00 | 2007-06-07 | 1,185,400 | 23.55 | 23.64 | 22.95 | 23.00 | 00:00:00 | 2007-06-08 | 848,600 | 22.93 | 23.39 | 22.82 | 23.14 | 00:00:00 | 2007-06-11 | 529,700 | 23.16 | 23.49 | 23.15 | 23.38 | 00:00:00 | 2007-06-12 | 562,900 | 23.18 | 23.38 | 22.96 | 23.09 | 00:00:00 | 2007-06-13 | 725,300 | 23.05 | 23.19 | 22.88 | 23.15 | 00:00:00 | 2007-06-14 | 833,600 | 23.29 | 23.43 | 23.13 | 23.36 | 00:00:00 | 2007-06-15 | 992,800 | 23.48 | 23.65 | 23.22 | 23.50 | 00:00:00 | 2007-06-18 | 563,300 | 23.61 | 23.70 | 23.33 | 23.40 | 00:00:00 | 2007-06-19 | 670,500 | 23.40 | 23.48 | 23.11 | 23.20 | 00:00:00 | 2007-06-20 | 1,017,200 | 23.20 | 24.04 | 23.20 | 23.77 | 00:00:00 | 2007-06-21 | 719,000 | 23.66 | 23.77 | 23.10 | 23.30 | 00:00:00 | 2007-06-22 | 466,600 | 23.39 | 23.46 | 23.14 | 23.20 | 00:00:00 | 2007-06-25 | 364,400 | 23.10 | 23.10 | 22.77 | 22.97 | 00:00:00 | 2007-06-26 | 851,400 | 22.89 | 23.11 | 22.77 | 22.95 | 00:00:00 | 2007-06-27 | 612,900 | 22.81 | 23.01 | 22.59 | 22.73 | 00:00:00 | 2007-06-28 | 615,200 | 22.82 | 23.18 | 22.81 | 22.86 | 00:00:00 | 2007-06-29 | 834,800 | 22.99 | 23.00 | 22.60 | 22.92 | 00:00:00 | 2007-07-02 | 576,600 | 22.76 | 23.00 | 22.67 | 22.88 | 00:00:00 | 2007-07-03 | 565,900 | 23.02 | 23.09 | 22.78 | 22.87 | 00:00:00 | 2007-07-04 | 439,700 | 22.93 | 22.96 | 22.62 | 22.87 | 00:00:00 | 2007-07-05 | 484,100 | 22.92 | 22.92 | 22.64 | 22.79 | 00:00:00 | 2007-07-06 | 521,200 | 22.72 | 22.89 | 22.64 | 22.87 | 00:00:00 | 2007-07-09 | 398,200 | 23.00 | 23.03 | 22.77 | 22.96 | 00:00:00 | 2007-07-10 | 589,100 | 23.10 | 23.26 | 22.55 | 22.70 | 00:00:00 | 2007-07-11 | 913,600 | 22.50 | 22.52 | 22.15 | 22.22 | 00:00:00 | 2007-07-12 | 1,038,600 | 22.28 | 22.30 | 21.97 | 22.07 | 00:00:00 | 2007-07-13 | 619,300 | 22.35 | 22.47 | 22.20 | 22.28 | 00:00:00 | 2007-07-16 | 523,800 | 22.31 | 22.41 | 22.04 | 22.10 | 00:00:00 | 2007-07-17 | 1,096,100 | 22.04 | 22.07 | 21.51 | 21.73 | 00:00:00 | 2007-07-18 | 754,000 | 21.56 | 21.73 | 21.35 | 21.35 | 00:00:00 | 2007-07-19 | 807,600 | 21.40 | 21.66 | 21.17 | 21.59 | 00:00:00 | 2007-07-20 | 648,900 | 21.57 | 21.62 | 21.28 | 21.28 | 00:00:00 | 2007-07-23 | 542,000 | 21.34 | 21.34 | 21.02 | 21.06 | 00:00:00 | 2007-07-24 | 965,600 | 21.00 | 21.02 | 20.43 | 20.53 | 00:00:00 | 2007-07-25 | 1,658,800 | 20.39 | 20.51 | 19.99 | 19.99 | 00:00:00 | 2007-07-26 | 1,211,900 | 20.08 | 20.10 | 19.63 | 19.64 | 00:00:00 | 2007-07-27 | 1,442,600 | 19.42 | 20.13 | 19.34 | 19.91 | 00:00:00 | 2007-07-30 | 716,800 | 20.08 | 20.29 | 19.91 | 20.19 | 00:00:00 | 2007-07-31 | 1,150,300 | 20.31 | 20.52 | 20.07 | 20.25 | 00:00:00 | 2007-08-01 | 925,800 | 19.90 | 20.03 | 19.59 | 19.64 | 00:00:00 | 2007-08-02 | 1,255,300 | 19.78 | 19.79 | 19.32 | 19.45 | 00:00:00 | 2007-08-03 | 3,085,800 | 19.58 | 20.83 | 19.25 | 19.41 | 00:00:00 | 2007-08-06 | 1,342,700 | 19.14 | 19.38 | 18.75 | 18.90 | 00:00:00 | 2007-08-07 | 1,358,900 | 19.01 | 19.10 | 18.82 | 18.94 | 00:00:00 | 2007-08-08 | 1,705,700 | 18.97 | 19.02 | 18.40 | 18.77 | 00:00:00 | 2007-08-09 | 3,077,000 | 18.74 | 18.74 | 17.70 | 17.79 | 00:00:00 | 2007-08-10 | 3,230,600 | 17.56 | 17.85 | 17.30 | 17.60 | 00:00:00 | 2007-08-13 | 1,355,200 | 17.71 | 18.28 | 17.71 | 18.27 | 00:00:00 | 2007-08-14 | 874,800 | 18.17 | 18.37 | 17.92 | 18.03 | 00:00:00 | 2007-08-16 | 2,168,700 | 17.75 | 17.87 | 17.07 | 17.09 | 00:00:00 | 2007-08-17 | 1,729,800 | 17.00 | 17.48 | 16.91 | 17.31 | 00:00:00 | 2007-08-20 | 1,381,700 | 17.50 | 17.64 | 17.32 | 17.51 | 00:00:00 | 2007-08-21 | 1,438,900 | 17.65 | 17.80 | 17.30 | 17.64 | 00:00:00 | 2007-08-22 | 1,421,800 | 17.66 | 18.22 | 17.66 | 18.01 | 00:00:00 | 2007-08-23 | 877,900 | 18.15 | 18.32 | 17.94 | 18.00 | 00:00:00 | 2007-08-24 | 397,300 | 17.99 | 18.21 | 17.80 | 18.14 | 00:00:00 | 2007-08-27 | 759,500 | 18.26 | 18.26 | 17.92 | 17.98 | 00:00:00 | 2007-08-28 | 752,500 | 17.94 | 18.00 | 17.55 | 17.58 | 00:00:00 | 2007-08-29 | 877,200 | 17.49 | 17.90 | 17.40 | 17.83 | 00:00:00 | 2007-08-30 | 721,700 | 17.91 | 18.06 | 17.70 | 18.01 | 00:00:00 | 2007-08-31 | 882,600 | 18.13 | 18.32 | 17.93 | 18.15 | 00:00:00 | 2007-09-03 | 1,017,700 | 18.27 | 18.70 | 18.17 | 18.56 | 00:00:00 | 2007-09-04 | 1,231,900 | 18.61 | 18.63 | 18.34 | 18.42 | 00:00:00 | 2007-09-05 | 1,209,800 | 18.43 | 18.60 | 18.00 | 18.05 | 00:00:00 | 2007-09-06 | 1,402,100 | 18.09 | 18.17 | 17.51 | 17.63 | 00:00:00 | 2007-09-07 | 1,467,900 | 17.60 | 17.73 | 17.03 | 17.09 | 00:00:00 | 2007-09-10 | 2,562,000 | 17.04 | 17.19 | 16.20 | 16.25 | 00:00:00 | 2007-09-11 | 1,824,100 | 16.39 | 16.51 | 16.20 | 16.46 | 00:00:00 | 2007-09-12 | 1,116,100 | 16.49 | 16.61 | 16.34 | 16.58 | 00:00:00 | 2007-09-13 | 2,029,400 | 16.51 | 16.51 | 16.01 | 16.21 | 00:00:00 | 2007-09-14 | 1,450,000 | 16.22 | 16.31 | 15.71 | 15.92 | 00:00:00 | 2007-09-17 | 1,329,800 | 15.98 | 15.98 | 15.41 | 15.66 | 00:00:00 | 2007-09-18 | 1,364,800 | 15.63 | 15.85 | 15.52 | 15.84 | 00:00:00 | 2007-09-19 | 1,968,000 | 16.20 | 16.39 | 16.01 | 16.29 | 00:00:00 | 2007-09-20 | 978,000 | 16.28 | 16.28 | 15.86 | 15.97 | 00:00:00 | 2007-09-21 | 1,235,800 | 15.96 | 16.13 | 15.86 | 16.07 | 00:00:00 | 2007-09-24 | 614,600 | 16.01 | 16.10 | 15.70 | 15.79 | 00:00:00 | 2007-09-25 | 1,399,500 | 15.68 | 15.84 | 15.25 | 15.39 | 00:00:00 | 2007-09-26 | 1,114,400 | 15.40 | 15.55 | 15.27 | 15.32 | 00:00:00 | 2007-09-27 | 1,819,700 | 15.41 | 15.93 | 15.40 | 15.83 | 00:00:00 | 2007-09-28 | 1,022,000 | 15.92 | 15.92 | 15.46 | 15.54 | 00:00:00 | 2007-10-01 | 1,274,700 | 15.65 | 15.79 | 15.54 | 15.74 | 00:00:00 | 2007-10-02 | 3,476,100 | 15.98 | 16.90 | 15.86 | 16.62 | 00:00:00 | 2007-10-03 | 1,358,800 | 16.68 | 16.93 | 16.55 | 16.88 | 00:00:00 | 2007-10-04 | 1,378,300 | 16.88 | 16.99 | 16.58 | 16.86 | 00:00:00 | 2007-10-05 | 1,953,500 | 16.86 | 17.33 | 16.82 | 17.19 | 00:00:00 | 2007-10-08 | 2,096,200 | 17.33 | 17.60 | 17.22 | 17.39 | 00:00:00 | 2007-10-09 | 1,493,700 | 17.45 | 17.58 | 17.24 | 17.53 | 00:00:00 | 2007-10-10 | 926,600 | 17.52 | 17.57 | 17.22 | 17.30 | 00:00:00 | 2007-10-11 | 585,200 | 17.33 | 17.39 | 17.19 | 17.22 | 00:00:00 | 2007-10-12 | 613,700 | 17.16 | 17.16 | 16.84 | 17.02 | 00:00:00 | 2007-10-15 | 932,200 | 17.06 | 17.24 | 16.70 | 16.73 | 00:00:00 | 2007-10-16 | 1,144,000 | 16.70 | 16.70 | 16.30 | 16.32 | 00:00:00 | 2007-10-17 | 932,000 | 16.29 | 16.75 | 16.27 | 16.55 | 00:00:00 | 2007-10-18 | 979,000 | 16.57 | 16.64 | 16.03 | 16.13 | 00:00:00 | 2007-10-19 | 811,300 | 16.07 | 16.35 | 15.96 | 16.01 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|