|
 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 | | 2008-04-16 | 1,234,600 | 14.03 | 14.14 | 13.74 | 14.00 | 00:00:00 | | 2008-04-17 | 1,295,900 | 14.09 | 14.25 | 14.03 | 14.13 | 00:00:00 | | 2008-04-18 | 843,000 | 14.25 | 14.27 | 14.10 | 14.21 | 00:00:00 | | 2008-04-21 | 757,800 | 14.27 | 14.27 | 13.82 | 13.93 | 00:00:00 | | 2008-04-22 | 1,037,100 | 13.93 | 14.04 | 13.60 | 13.70 | 00:00:00 | | 2008-04-23 | 751,400 | 13.70 | 13.95 | 13.55 | 13.92 | 00:00:00 | | 2008-04-24 | 587,300 | 13.84 | 14.10 | 13.77 | 13.98 | 00:00:00 | | 2008-04-25 | 383,700 | 14.04 | 14.20 | 13.96 | 14.00 | 00:00:00 | | 2008-04-28 | 1,887,600 | 14.05 | 14.58 | 13.80 | 14.29 | 00:00:00 | | 2008-04-29 | 1,312,400 | 14.24 | 14.34 | 13.62 | 13.69 | 00:00:00 | | 2008-04-30 | 1,409,600 | 13.74 | 14.05 | 13.71 | 13.95 | 00:00:00 | | 2008-05-02 | 834,900 | 14.08 | 14.17 | 13.87 | 14.01 | 00:00:00 | | 2008-05-05 | 575,500 | 14.02 | 14.10 | 13.90 | 13.90 | 00:00:00 | | 2008-05-06 | 1,153,100 | 13.84 | 14.15 | 13.72 | 13.84 | 00:00:00 | | 2008-05-07 | 1,116,000 | 13.86 | 13.98 | 13.65 | 13.79 | 00:00:00 | | 2008-05-08 | 1,314,700 | 13.60 | 13.74 | 13.47 | 13.59 | 00:00:00 | | 2008-05-09 | 649,500 | 13.56 | 13.59 | 13.26 | 13.29 | 00:00:00 | | 2008-05-12 | 1,197,400 | 13.33 | 13.43 | 13.13 | 13.18 | 00:00:00 | | 2008-05-13 | 1,297,400 | 13.26 | 13.46 | 13.06 | 13.33 | 00:00:00 | | 2008-05-14 | 941,300 | 13.40 | 13.52 | 13.30 | 13.33 | 00:00:00 | | 2008-05-15 | 633,300 | 13.33 | 13.60 | 13.12 | 13.40 | 00:00:00 | | 2008-05-16 | 891,200 | 13.41 | 13.74 | 13.41 | 13.59 | 00:00:00 | | 2008-05-19 | 967,300 | 13.59 | 13.83 | 13.52 | 13.83 | 00:00:00 | | 2008-05-20 | 508,200 | 13.76 | 13.77 | 13.42 | 13.51 | 00:00:00 | | 2008-05-21 | 911,900 | 13.51 | 13.55 | 13.33 | 13.40 | 00:00:00 | | 2008-05-22 | 762,100 | 13.31 | 13.57 | 13.20 | 13.45 | 00:00:00 | | 2008-05-23 | 466,500 | 13.46 | 13.50 | 13.18 | 13.22 | 00:00:00 | | 2008-05-26 | 350,400 | 13.20 | 13.50 | 13.13 | 13.28 | 00:00:00 | | 2008-05-27 | 483,700 | 13.36 | 13.39 | 13.09 | 13.15 | 00:00:00 | | 2008-05-28 | 1,347,200 | 13.16 | 13.23 | 12.92 | 12.93 | 00:00:00 | | 2008-05-29 | 1,616,000 | 13.00 | 13.15 | 12.50 | 12.59 | 00:00:00 | | 2008-05-30 | 1,249,200 | 12.61 | 13.13 | 12.61 | 12.99 | 00:00:00 | | 2008-06-02 | 475,400 | 12.85 | 12.89 | 12.59 | 12.71 | 00:00:00 | | 2008-06-03 | 1,013,600 | 12.64 | 12.89 | 12.63 | 12.81 | 00:00:00 | | 2008-06-04 | 722,600 | 12.72 | 12.89 | 12.60 | 12.82 | 00:00:00 | | 2008-06-05 | 1,270,600 | 12.77 | 13.24 | 12.77 | 13.01 | 00:00:00 | | 2008-06-06 | 1,011,100 | 13.05 | 13.15 | 12.47 | 12.56 | 00:00:00 | | 2008-06-10 | 785,500 | 12.14 | 12.19 | 11.95 | 12.11 | 00:00:00 | | 2008-06-11 | 797,200 | 12.14 | 12.40 | 11.73 | 11.87 | 00:00:00 | | 2008-06-12 | 805,600 | 11.89 | 11.99 | 11.71 | 11.90 | 00:00:00 | | 2008-06-13 | 428,300 | 11.82 | 11.94 | 11.72 | 11.80 | 00:00:00 | | 2008-06-16 | 437,100 | 11.81 | 12.06 | 11.73 | 11.90 | 00:00:00 | | 2008-06-17 | 857,500 | 11.88 | 12.13 | 11.81 | 12.03 | 00:00:00 | | 2008-06-18 | 523,000 | 12.05 | 12.10 | 11.62 | 11.68 | 00:00:00 | | 2008-06-19 | 859,100 | 11.61 | 11.78 | 11.43 | 11.43 | 00:00:00 | | 2008-06-20 | 1,314,400 | 11.40 | 11.58 | 10.85 | 11.07 | 00:00:00 | | 2008-06-23 | 549,400 | 11.12 | 11.21 | 11.00 | 11.05 | 00:00:00 | | 2008-06-24 | 1,103,600 | 10.98 | 11.06 | 10.56 | 10.79 | 00:00:00 | | 2008-06-25 | 979,200 | 10.87 | 10.99 | 10.68 | 10.93 | 00:00:00 | | 2008-06-26 | 781,000 | 10.88 | 10.93 | 10.64 | 10.67 | 00:00:00 | | 2008-06-27 | 1,117,100 | 10.61 | 11.13 | 10.55 | 10.89 | 00:00:00 | | 2008-06-30 | 1,541,900 | 10.84 | 11.04 | 10.30 | 10.56 | 00:00:00 | | 2008-07-01 | 1,676,500 | 10.51 | 10.52 | 9.80 | 10.18 | 00:00:00 | | 2008-07-02 | 1,512,900 | 10.21 | 10.27 | 9.66 | 9.68 | 00:00:00 | | 2008-07-03 | 1,179,400 | 9.55 | 9.66 | 9.36 | 9.56 | 00:00:00 | | 2008-07-04 | 592,500 | 9.65 | 9.76 | 9.44 | 9.52 | 00:00:00 | | 2008-07-07 | 818,700 | 9.58 | 9.73 | 9.36 | 9.39 | 00:00:00 | | 2008-07-08 | 1,215,800 | 9.33 | 9.60 | 9.26 | 9.46 | 00:00:00 | | 2008-07-09 | 855,500 | 9.56 | 9.65 | 9.47 | 9.62 | 00:00:00 | | 2008-07-10 | 1,030,400 | 9.47 | 9.56 | 9.15 | 9.19 | 00:00:00 | | 2008-07-11 | 1,863,100 | 9.25 | 9.28 | 8.70 | 8.70 | 00:00:00 | | 2008-07-14 | 1,342,400 | 8.82 | 9.11 | 8.82 | 9.03 | 00:00:00 | | 2008-07-15 | 1,171,800 | 9.02 | 9.02 | 8.66 | 8.90 | 00:00:00 | | 2008-07-16 | 1,417,400 | 8.91 | 9.14 | 8.66 | 9.05 | 00:00:00 | | 2008-07-17 | 1,173,100 | 9.21 | 9.64 | 9.15 | 9.58 | 00:00:00 | | 2008-07-18 | 1,034,000 | 9.55 | 9.83 | 9.34 | 9.78 | 00:00:00 | | 2008-07-21 | 632,000 | 9.81 | 9.94 | 9.62 | 9.85 | 00:00:00 | | 2008-07-22 | 1,215,000 | 9.85 | 9.85 | 9.40 | 9.70 | 00:00:00 | | 2008-07-23 | 1,759,000 | 9.80 | 9.93 | 9.78 | 9.83 | 00:00:00 | | 2008-07-24 | 1,366,900 | 9.89 | 9.94 | 9.36 | 9.39 | 00:00:00 | | 2008-07-25 | 1,817,100 | 9.36 | 9.74 | 9.21 | 9.65 | 00:00:00 | | 2008-07-28 | 1,205,700 | 9.69 | 9.73 | 9.50 | 9.56 | 00:00:00 | | 2008-07-29 | 2,822,300 | 9.38 | 9.39 | 8.86 | 9.14 | 00:00:00 | | 2008-07-30 | 1,723,700 | 9.01 | 9.09 | 8.81 | 8.96 | 00:00:00 | | 2008-07-31 | 1,176,200 | 8.99 | 9.05 | 8.83 | 9.01 | 00:00:00 | | 2008-08-01 | 1,910,600 | 8.87 | 8.92 | 8.61 | 8.80 | 00:00:00 | | 2008-08-04 | 1,596,500 | 8.69 | 8.88 | 8.36 | 8.36 | 00:00:00 | | 2008-08-05 | 1,878,000 | 8.40 | 9.02 | 8.31 | 9.01 | 00:00:00 | | 2008-08-06 | 1,329,000 | 9.05 | 9.08 | 8.79 | 8.86 | 00:00:00 | | 2008-08-07 | 944,300 | 8.90 | 9.15 | 8.75 | 9.02 | 00:00:00 | | 2008-08-08 | 1,125,600 | 9.01 | 9.40 | 8.95 | 9.36 | 00:00:00 | | 2008-08-11 | 1,165,100 | 9.40 | 9.48 | 9.24 | 9.44 | 00:00:00 | | 2008-08-12 | 1,051,700 | 9.48 | 9.84 | 9.40 | 9.68 | 00:00:00 | | 2008-08-13 | 1,002,300 | 9.68 | 9.73 | 9.37 | 9.43 | 00:00:00 | | 2008-08-14 | 1,035,500 | 9.49 | 9.73 | 9.26 | 9.41 | 00:00:00 | | 2008-08-18 | 1,396,100 | 9.48 | 9.88 | 9.29 | 9.73 | 00:00:00 | | 2008-08-19 | 1,097,800 | 9.59 | 9.62 | 9.18 | 9.22 | 00:00:00 | | 2008-08-20 | 672,900 | 9.29 | 9.30 | 8.97 | 9.03 | 00:00:00 | | 2008-08-21 | 586,200 | 9.00 | 9.11 | 8.82 | 8.91 | 00:00:00 | | 2008-08-22 | 719,600 | 8.91 | 9.27 | 8.91 | 9.25 | 00:00:00 | | 2008-08-25 | 384,000 | 9.27 | 9.34 | 9.12 | 9.19 | 00:00:00 | | 2008-08-26 | 697,800 | 9.10 | 9.23 | 9.04 | 9.15 | 00:00:00 | | 2008-08-27 | 388,800 | 9.19 | 9.19 | 9.01 | 9.07 | 00:00:00 | | 2008-08-28 | 894,100 | 9.06 | 9.53 | 8.96 | 9.47 | 00:00:00 | | 2008-08-29 | 1,302,500 | 9.50 | 9.72 | 9.49 | 9.58 | 00:00:00 | | 2008-09-01 | 548,000 | 9.57 | 9.68 | 9.47 | 9.65 | 00:00:00 | | 2008-09-02 | 2,722,800 | 10.65 | 10.70 | 9.86 | 10.57 | 00:00:00 | | 2008-09-03 | 1,246,700 | 10.54 | 10.77 | 10.42 | 10.59 | 00:00:00 | | 2008-09-04 | 1,642,600 | 10.53 | 10.66 | 9.91 | 9.96 | 00:00:00 | | 2008-09-05 | 1,479,000 | 9.93 | 10.13 | 9.73 | 9.98 | 00:00:00 | | 2008-09-08 | 1,254,600 | 10.45 | 10.58 | 10.04 | 10.12 | 00:00:00 | | 2008-09-09 | 1,008,600 | 10.20 | 10.38 | 10.11 | 10.15 | 00:00:00 | | 2008-09-10 | 1,396,000 | 9.99 | 10.44 | 9.81 | 10.23 | 00:00:00 | | 2008-09-11 | 1,095,400 | 10.18 | 10.31 | 9.99 | 10.21 | 00:00:00 | | 2008-09-12 | 810,100 | 10.30 | 10.36 | 10.07 | 10.24 | 00:00:00 | | 2008-09-15 | 1,104,500 | 9.90 | 10.18 | 9.87 | 10.07 | 00:00:00 | | 2008-09-16 | 3,585,900 | 10.00 | 10.26 | 9.74 | 9.77 | 00:00:00 | | 2008-09-17 | 2,052,300 | 9.48 | 10.10 | 9.20 | 9.38 | 00:00:00 | | 2008-09-18 | 1,624,900 | 9.34 | 9.85 | 9.34 | 9.78 | 00:00:00 | | 2008-09-19 | 2,026,300 | 10.04 | 10.29 | 10.02 | 10.11 | 00:00:00 | | 2008-09-22 | 1,289,500 | 10.19 | 10.30 | 10.03 | 10.10 | 00:00:00 | | 2008-09-23 | 1,497,100 | 10.01 | 10.24 | 9.52 | 9.58 | 00:00:00 | | 2008-09-24 | 1,559,900 | 9.66 | 9.78 | 9.33 | 9.62 | 00:00:00 | | 2008-09-25 | 2,408,700 | 9.67 | 9.98 | 9.53 | 9.64 | 00:00:00 | | 2008-09-26 | 2,042,400 | 9.54 | 9.61 | 9.09 | 9.22 | 00:00:00 | | 2008-09-29 | 1,894,700 | 9.07 | 9.22 | 8.69 | 8.69 | 00:00:00 | | 2008-09-30 | 2,519,300 | 9.09 | 9.09 | 8.34 | 8.69 | 00:00:00 | | 2008-10-01 | 1,581,200 | 8.31 | 8.89 | 8.24 | 8.32 | 00:00:00 | | 2008-10-02 | 1,414,800 | 8.40 | 8.73 | 8.24 | 8.36 | 00:00:00 | | 2008-10-03 | 1,429,300 | 8.32 | 8.51 | 8.05 | 8.43 | 00:00:00 | | 2008-10-06 | 1,655,400 | 7.65 | 8.20 | 7.65 | 7.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
