|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-19 | 811,300 | 16.07 | 16.35 | 15.96 | 16.01 | 00:00:00 | | 2007-10-22 | 961,500 | 15.80 | 15.88 | 15.56 | 15.67 | 00:00:00 | | 2007-10-23 | 1,279,100 | 15.81 | 16.20 | 15.80 | 16.11 | 00:00:00 | | 2007-10-24 | 880,600 | 16.20 | 16.27 | 15.82 | 15.86 | 00:00:00 | | 2007-10-25 | 848,400 | 15.93 | 16.19 | 15.84 | 16.13 | 00:00:00 | | 2007-10-26 | 1,080,300 | 16.15 | 16.25 | 15.73 | 15.87 | 00:00:00 | | 2007-10-29 | 498,400 | 15.99 | 16.05 | 15.90 | 15.96 | 00:00:00 | | 2007-10-30 | 829,900 | 15.96 | 15.99 | 15.73 | 15.74 | 00:00:00 | | 2007-10-31 | 764,900 | 15.77 | 15.93 | 15.72 | 15.86 | 00:00:00 | | 2007-11-01 | 984,300 | 15.90 | 15.92 | 15.51 | 15.63 | 00:00:00 | | 2007-11-02 | 1,054,300 | 15.51 | 15.56 | 15.28 | 15.39 | 00:00:00 | | 2007-11-05 | 1,319,400 | 15.34 | 15.36 | 14.85 | 14.92 | 00:00:00 | | 2007-11-06 | 1,271,700 | 14.99 | 15.14 | 14.93 | 14.99 | 00:00:00 | | 2007-11-07 | 3,501,300 | 14.99 | 15.00 | 14.02 | 14.13 | 00:00:00 | | 2007-11-08 | 2,569,700 | 13.94 | 14.08 | 13.66 | 13.67 | 00:00:00 | | 2007-11-09 | 2,385,700 | 13.72 | 14.00 | 13.05 | 13.21 | 00:00:00 | | 2007-11-12 | 1,626,800 | 13.16 | 13.59 | 13.06 | 13.50 | 00:00:00 | | 2007-11-13 | 2,565,300 | 13.44 | 14.05 | 13.25 | 13.98 | 00:00:00 | | 2007-11-14 | 2,050,800 | 14.15 | 14.33 | 13.91 | 14.01 | 00:00:00 | | 2007-11-15 | 900,400 | 14.06 | 14.13 | 13.51 | 13.63 | 00:00:00 | | 2007-11-16 | 1,252,700 | 13.61 | 13.66 | 13.25 | 13.26 | 00:00:00 | | 2007-11-19 | 1,410,700 | 13.27 | 13.59 | 12.72 | 12.77 | 00:00:00 | | 2007-11-20 | 1,630,500 | 12.90 | 12.96 | 12.38 | 12.90 | 00:00:00 | | 2007-11-21 | 2,145,200 | 12.68 | 12.72 | 12.38 | 12.63 | 00:00:00 | | 2007-11-22 | 1,499,000 | 12.70 | 13.04 | 12.50 | 12.91 | 00:00:00 | | 2007-11-23 | 1,772,300 | 12.92 | 13.56 | 12.83 | 13.45 | 00:00:00 | | 2007-11-26 | 1,915,300 | 13.55 | 13.82 | 13.36 | 13.68 | 00:00:00 | | 2007-11-27 | 1,571,200 | 13.59 | 14.00 | 13.51 | 13.62 | 00:00:00 | | 2007-11-28 | 1,746,000 | 13.69 | 13.86 | 13.31 | 13.81 | 00:00:00 | | 2007-11-29 | 1,234,300 | 13.91 | 14.19 | 13.77 | 13.97 | 00:00:00 | | 2007-11-30 | 1,390,800 | 13.93 | 14.30 | 13.93 | 14.16 | 00:00:00 | | 2007-12-03 | 1,138,200 | 14.15 | 14.24 | 13.86 | 13.97 | 00:00:00 | | 2007-12-04 | 1,016,500 | 13.99 | 14.03 | 13.65 | 13.71 | 00:00:00 | | 2007-12-05 | 1,116,500 | 13.80 | 14.31 | 13.69 | 14.31 | 00:00:00 | | 2007-12-06 | 1,312,700 | 14.39 | 14.55 | 14.17 | 14.35 | 00:00:00 | | 2007-12-07 | 839,800 | 14.48 | 14.58 | 14.38 | 14.54 | 00:00:00 | | 2007-12-10 | 3,686,800 | 14.52 | 15.68 | 14.52 | 15.52 | 00:00:00 | | 2007-12-11 | 1,163,000 | 15.65 | 15.67 | 15.37 | 15.45 | 00:00:00 | | 2007-12-12 | 1,193,400 | 15.22 | 15.61 | 15.18 | 15.50 | 00:00:00 | | 2007-12-13 | 1,376,600 | 15.38 | 15.46 | 14.74 | 14.82 | 00:00:00 | | 2007-12-14 | 873,900 | 14.92 | 15.13 | 14.74 | 15.09 | 00:00:00 | | 2007-12-17 | 919,900 | 14.90 | 14.90 | 14.58 | 14.75 | 00:00:00 | | 2007-12-18 | 1,181,600 | 14.66 | 15.04 | 14.63 | 14.81 | 00:00:00 | | 2007-12-19 | 893,700 | 14.88 | 14.93 | 14.73 | 14.79 | 00:00:00 | | 2007-12-20 | 1,164,800 | 14.81 | 14.86 | 14.46 | 14.48 | 00:00:00 | | 2007-12-21 | 1,831,100 | 14.53 | 14.61 | 14.41 | 14.61 | 00:00:00 | | 2007-12-27 | 751,500 | 14.53 | 14.59 | 14.36 | 14.42 | 00:00:00 | | 2007-12-28 | 698,000 | 14.40 | 14.70 | 14.40 | 14.63 | 00:00:00 | | 2008-01-02 | 1,455,200 | 14.70 | 15.28 | 14.12 | 14.15 | 00:00:00 | | 2008-01-03 | 1,444,200 | 14.15 | 14.22 | 14.02 | 14.07 | 00:00:00 | | 2008-01-04 | 1,246,200 | 14.07 | 14.25 | 13.72 | 13.75 | 00:00:00 | | 2008-01-07 | 1,322,400 | 13.75 | 13.82 | 13.36 | 13.39 | 00:00:00 | | 2008-01-08 | 874,700 | 13.43 | 13.68 | 13.38 | 13.63 | 00:00:00 | | 2008-01-09 | 1,646,400 | 13.51 | 13.61 | 13.03 | 13.07 | 00:00:00 | | 2008-01-10 | 1,261,100 | 13.18 | 13.52 | 13.07 | 13.25 | 00:00:00 | | 2008-01-11 | 996,100 | 13.27 | 13.46 | 13.16 | 13.34 | 00:00:00 | | 2008-01-14 | 909,100 | 13.24 | 14.00 | 13.24 | 13.79 | 00:00:00 | | 2008-01-15 | 661,400 | 13.75 | 13.92 | 13.20 | 13.30 | 00:00:00 | | 2008-01-16 | 936,700 | 13.21 | 13.58 | 13.04 | 13.31 | 00:00:00 | | 2008-01-17 | 759,800 | 13.46 | 13.64 | 13.06 | 13.12 | 00:00:00 | | 2008-01-18 | 1,054,800 | 13.09 | 13.44 | 12.92 | 13.02 | 00:00:00 | | 2008-01-21 | 1,342,700 | 12.92 | 13.14 | 12.78 | 12.88 | 00:00:00 | | 2008-01-22 | 3,126,900 | 12.57 | 14.30 | 12.51 | 14.08 | 00:00:00 | | 2008-01-23 | 2,680,200 | 14.29 | 14.95 | 13.72 | 13.92 | 00:00:00 | | 2008-01-24 | 1,228,500 | 14.55 | 14.55 | 14.03 | 14.09 | 00:00:00 | | 2008-01-25 | 972,500 | 14.37 | 14.57 | 14.15 | 14.16 | 00:00:00 | | 2008-01-28 | 1,619,800 | 13.87 | 14.08 | 13.41 | 13.53 | 00:00:00 | | 2008-01-29 | 2,080,800 | 13.70 | 13.79 | 13.39 | 13.48 | 00:00:00 | | 2008-01-30 | 2,126,400 | 13.43 | 13.48 | 12.86 | 13.21 | 00:00:00 | | 2008-01-31 | 1,391,400 | 13.15 | 13.38 | 12.72 | 13.30 | 00:00:00 | | 2008-02-01 | 1,693,500 | 13.35 | 13.69 | 13.24 | 13.64 | 00:00:00 | | 2008-02-04 | 1,582,600 | 13.69 | 13.79 | 13.24 | 13.37 | 00:00:00 | | 2008-02-05 | 1,284,700 | 13.32 | 13.38 | 12.73 | 12.73 | 00:00:00 | | 2008-02-06 | 874,700 | 12.60 | 12.90 | 12.60 | 12.86 | 00:00:00 | | 2008-02-07 | 981,900 | 12.78 | 12.84 | 12.44 | 12.57 | 00:00:00 | | 2008-02-08 | 801,300 | 12.68 | 12.73 | 12.27 | 12.40 | 00:00:00 | | 2008-02-11 | 646,000 | 12.31 | 12.53 | 12.31 | 12.43 | 00:00:00 | | 2008-02-12 | 1,690,800 | 12.55 | 12.77 | 12.42 | 12.70 | 00:00:00 | | 2008-02-13 | 1,272,800 | 12.61 | 12.96 | 12.55 | 12.91 | 00:00:00 | | 2008-02-14 | 1,182,400 | 13.16 | 13.27 | 12.90 | 12.94 | 00:00:00 | | 2008-02-15 | 838,900 | 12.99 | 13.06 | 12.65 | 12.74 | 00:00:00 | | 2008-02-18 | 484,900 | 12.90 | 12.97 | 12.76 | 12.85 | 00:00:00 | | 2008-02-19 | 906,700 | 12.85 | 13.16 | 12.70 | 13.07 | 00:00:00 | | 2008-02-20 | 1,314,700 | 12.85 | 13.20 | 12.84 | 13.14 | 00:00:00 | | 2008-02-21 | 2,080,100 | 13.43 | 13.66 | 13.42 | 13.45 | 00:00:00 | | 2008-02-22 | 825,800 | 13.40 | 13.50 | 13.25 | 13.37 | 00:00:00 | | 2008-02-25 | 1,096,500 | 13.61 | 13.80 | 13.51 | 13.75 | 00:00:00 | | 2008-02-26 | 1,081,800 | 13.80 | 14.02 | 13.66 | 13.91 | 00:00:00 | | 2008-02-27 | 1,039,600 | 13.94 | 14.00 | 13.34 | 13.73 | 00:00:00 | | 2008-02-28 | 1,245,800 | 13.73 | 13.74 | 13.41 | 13.47 | 00:00:00 | | 2008-02-29 | 975,000 | 13.39 | 13.66 | 13.33 | 13.51 | 00:00:00 | | 2008-03-03 | 770,800 | 13.17 | 13.43 | 13.11 | 13.25 | 00:00:00 | | 2008-03-04 | 724,100 | 13.23 | 13.38 | 12.96 | 13.12 | 00:00:00 | | 2008-03-05 | 842,100 | 13.25 | 13.48 | 13.10 | 13.47 | 00:00:00 | | 2008-03-06 | 1,080,700 | 13.37 | 13.52 | 12.84 | 12.97 | 00:00:00 | | 2008-03-07 | 1,235,300 | 12.84 | 13.12 | 12.64 | 12.94 | 00:00:00 | | 2008-03-10 | 987,700 | 12.85 | 12.98 | 12.20 | 12.47 | 00:00:00 | | 2008-03-11 | 1,021,100 | 12.53 | 12.75 | 12.27 | 12.60 | 00:00:00 | | 2008-03-12 | 818,400 | 12.88 | 12.96 | 12.50 | 12.60 | 00:00:00 | | 2008-03-13 | 807,600 | 12.43 | 12.55 | 12.25 | 12.51 | 00:00:00 | | 2008-03-14 | 658,400 | 12.49 | 12.67 | 12.15 | 12.31 | 00:00:00 | | 2008-03-18 | 866,800 | 12.26 | 12.30 | 12.01 | 12.13 | 00:00:00 | | 2008-03-19 | 820,700 | 12.25 | 12.27 | 11.60 | 11.91 | 00:00:00 | | 2008-03-20 | 1,210,500 | 11.72 | 12.00 | 11.66 | 11.75 | 00:00:00 | | 2008-03-25 | 891,200 | 12.09 | 12.44 | 11.90 | 12.28 | 00:00:00 | | 2008-03-26 | 909,800 | 12.29 | 12.96 | 12.22 | 12.34 | 00:00:00 | | 2008-03-27 | 954,200 | 12.25 | 12.53 | 12.25 | 12.44 | 00:00:00 | | 2008-03-28 | 768,500 | 12.46 | 12.48 | 12.14 | 12.20 | 00:00:00 | | 2008-03-31 | 1,889,800 | 12.11 | 12.99 | 12.10 | 12.83 | 00:00:00 | | 2008-04-01 | 2,801,800 | 13.01 | 13.80 | 12.96 | 13.66 | 00:00:00 | | 2008-04-02 | 1,965,000 | 13.90 | 13.93 | 13.40 | 13.57 | 00:00:00 | | 2008-04-03 | 907,900 | 13.54 | 13.56 | 13.12 | 13.25 | 00:00:00 | | 2008-04-04 | 405,000 | 13.34 | 13.40 | 13.14 | 13.26 | 00:00:00 | | 2008-04-07 | 619,300 | 13.34 | 13.46 | 13.22 | 13.35 | 00:00:00 | | 2008-04-08 | 645,400 | 13.31 | 13.40 | 13.13 | 13.31 | 00:00:00 | | 2008-04-09 | 2,280,400 | 13.27 | 14.18 | 13.26 | 13.83 | 00:00:00 | | 2008-04-10 | 1,108,700 | 13.78 | 13.85 | 13.44 | 13.60 | 00:00:00 | | 2008-04-11 | 929,000 | 13.67 | 13.93 | 13.43 | 13.56 | 00:00:00 | | 2008-04-14 | 1,800,400 | 13.41 | 14.13 | 13.39 | 14.04 | 00:00:00 | | 2008-04-15 | 1,386,700 | 14.35 | 14.36 | 13.56 | 13.85 | 00:00:00 | | 2008-04-16 | 1,234,600 | 14.03 | 14.14 | 13.74 | 14.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
