|
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 | 2008-10-06 | 1,655,400 | 7.65 | 8.20 | 7.65 | 7.84 | 00:00:00 | 2008-10-07 | 1,354,800 | 8.00 | 8.02 | 7.53 | 7.74 | 00:00:00 | 2008-10-08 | 2,316,100 | 7.98 | 8.23 | 7.27 | 7.53 | 00:00:00 | 2008-10-09 | 2,170,900 | 7.70 | 8.14 | 7.65 | 8.06 | 00:00:00 | 2008-10-10 | 2,193,700 | 7.50 | 8.34 | 7.40 | 8.12 | 00:00:00 | 2008-10-13 | 713,200 | 8.65 | 9.03 | 8.35 | 8.90 | 00:00:00 | 2008-10-14 | 1,566,800 | 9.08 | 9.24 | 8.90 | 8.97 | 00:00:00 | 2008-10-15 | 530,800 | 8.88 | 9.00 | 8.48 | 8.70 | 00:00:00 | 2008-10-16 | 1,064,500 | 8.29 | 8.90 | 8.10 | 8.12 | 00:00:00 | 2008-10-17 | 861,900 | 8.10 | 8.80 | 8.10 | 8.76 | 00:00:00 | 2008-10-20 | 966,900 | 8.90 | 9.29 | 8.75 | 9.29 | 00:00:00 | 2008-10-21 | 734,300 | 9.31 | 9.40 | 9.05 | 9.30 | 00:00:00 | 2008-10-22 | 603,300 | 9.10 | 9.35 | 8.60 | 8.80 | 00:00:00 | 2008-10-23 | 521,200 | 8.73 | 8.74 | 8.36 | 8.36 | 00:00:00 | 2008-10-24 | 906,200 | 8.29 | 9.06 | 7.80 | 9.06 | 00:00:00 | 2008-10-27 | 632,900 | 7.83 | 8.51 | 7.62 | 7.63 | 00:00:00 | 2008-10-28 | 597,900 | 7.97 | 8.14 | 7.70 | 7.72 | 00:00:00 | 2008-10-29 | 837,000 | 8.28 | 8.28 | 7.80 | 7.88 | 00:00:00 | 2008-10-30 | 676,600 | 8.00 | 8.39 | 7.91 | 8.30 | 00:00:00 | 2008-10-31 | 501,800 | 8.45 | 9.06 | 8.15 | 9.06 | 00:00:00 | 2008-11-03 | 1,131,300 | 9.10 | 9.11 | 8.65 | 9.00 | 00:00:00 | 2008-11-04 | 758,800 | 8.99 | 9.20 | 8.81 | 9.15 | 00:00:00 | 2008-11-05 | 493,100 | 9.25 | 9.36 | 9.06 | 9.10 | 00:00:00 | 2008-11-06 | 300,300 | 8.90 | 9.15 | 8.82 | 9.05 | 00:00:00 | 2008-11-07 | 314,800 | 8.97 | 9.09 | 8.76 | 9.06 | 00:00:00 | 2008-11-10 | 323,300 | 9.37 | 9.37 | 8.91 | 8.92 | 00:00:00 | 2008-11-11 | 201,100 | 8.81 | 9.14 | 8.76 | 8.95 | 00:00:00 | 2008-11-12 | 276,100 | 9.04 | 9.04 | 8.37 | 8.37 | 00:00:00 | 2008-11-13 | 435,000 | 8.29 | 8.48 | 8.11 | 8.15 | 00:00:00 | 2008-11-14 | 381,300 | 8.32 | 8.36 | 7.99 | 8.03 | 00:00:00 | 2008-11-17 | 410,600 | 8.00 | 8.10 | 7.65 | 7.80 | 00:00:00 | 2008-11-18 | 326,900 | 7.74 | 7.93 | 7.61 | 7.68 | 00:00:00 | 2008-11-19 | 362,000 | 7.89 | 7.89 | 7.50 | 7.50 | 00:00:00 | 2008-11-20 | 386,600 | 7.40 | 7.90 | 7.38 | 7.90 | 00:00:00 | 2008-11-21 | 340,200 | 7.90 | 7.98 | 7.34 | 7.66 | 00:00:00 | 2008-11-24 | 469,300 | 7.78 | 8.20 | 7.71 | 8.13 | 00:00:00 | 2008-11-25 | 468,700 | 7.98 | 8.32 | 7.98 | 8.12 | 00:00:00 | 2008-11-26 | 415,400 | 8.00 | 8.46 | 7.98 | 8.45 | 00:00:00 | 2008-11-27 | 328,300 | 8.49 | 8.69 | 8.33 | 8.60 | 00:00:00 | 2008-11-28 | 323,200 | 8.44 | 8.69 | 8.34 | 8.69 | 00:00:00 | 2008-12-01 | 444,500 | 8.44 | 8.49 | 7.89 | 7.89 | 00:00:00 | 2008-12-02 | 456,400 | 7.60 | 8.24 | 7.56 | 8.20 | 00:00:00 | 2008-12-03 | 553,200 | 8.19 | 8.22 | 7.82 | 8.05 | 00:00:00 | 2008-12-04 | 650,900 | 7.94 | 8.37 | 7.93 | 8.00 | 00:00:00 | 2008-12-05 | 478,300 | 7.89 | 8.06 | 7.80 | 7.82 | 00:00:00 | 2008-12-08 | 220,300 | 8.05 | 8.40 | 7.97 | 8.16 | 00:00:00 | 2008-12-09 | 742,200 | 8.19 | 8.48 | 8.11 | 8.48 | 00:00:00 | 2008-12-10 | 1,190,600 | 8.46 | 9.27 | 8.25 | 9.27 | 00:00:00 | 2008-12-11 | 455,500 | 9.25 | 9.27 | 8.91 | 9.11 | 00:00:00 | 2008-12-12 | 680,000 | 8.90 | 8.90 | 8.40 | 8.59 | 00:00:00 | 2008-12-15 | 379,900 | 8.65 | 8.78 | 8.35 | 8.43 | 00:00:00 | 2008-12-16 | 937,800 | 8.49 | 8.80 | 8.34 | 8.56 | 00:00:00 | 2008-12-17 | 923,900 | 8.60 | 8.89 | 8.52 | 8.72 | 00:00:00 | 2008-12-18 | 784,400 | 8.86 | 8.86 | 8.55 | 8.66 | 00:00:00 | 2008-12-19 | 1,144,400 | 8.70 | 9.17 | 8.50 | 9.17 | 00:00:00 | 2008-12-22 | 754,400 | 8.90 | 9.04 | 8.73 | 8.76 | 00:00:00 | 2008-12-23 | 654,400 | 8.71 | 9.24 | 8.71 | 9.11 | 00:00:00 | 2008-12-29 | 190,200 | 9.05 | 9.26 | 8.84 | 8.90 | 00:00:00 | 2008-12-30 | 178,000 | 9.16 | 9.20 | 8.90 | 8.98 | 00:00:00 | 2009-01-02 | 283,200 | 9.12 | 9.23 | 8.95 | 9.19 | 00:00:00 | 2009-01-05 | 795,300 | 9.27 | 9.50 | 9.25 | 9.36 | 00:00:00 | 2009-01-06 | 1,011,000 | 9.32 | 9.74 | 9.32 | 9.64 | 00:00:00 | 2009-01-07 | 834,400 | 9.74 | 9.84 | 9.61 | 9.80 | 00:00:00 | 2009-01-08 | 664,400 | 9.80 | 9.80 | 9.44 | 9.68 | 00:00:00 | 2009-01-09 | 1,110,000 | 9.80 | 9.80 | 9.15 | 9.23 | 00:00:00 | 2009-01-12 | 692,100 | 9.26 | 9.26 | 8.94 | 8.98 | 00:00:00 | 2009-01-13 | 1,419,600 | 8.99 | 8.99 | 8.61 | 8.61 | 00:00:00 | 2009-01-14 | 2,076,700 | 8.68 | 8.70 | 7.82 | 7.95 | 00:00:00 | 2009-01-15 | 1,122,100 | 7.99 | 8.09 | 7.64 | 7.82 | 00:00:00 | 2009-01-16 | 891,200 | 7.95 | 8.06 | 7.73 | 7.80 | 00:00:00 | 2009-01-19 | 729,800 | 7.88 | 7.97 | 7.50 | 7.59 | 00:00:00 | 2009-01-20 | 591,200 | 7.60 | 7.78 | 7.51 | 7.57 | 00:00:00 | 2009-01-21 | 613,000 | 7.50 | 7.62 | 7.37 | 7.51 | 00:00:00 | 2009-01-22 | 714,200 | 7.68 | 7.80 | 7.20 | 7.40 | 00:00:00 | 2009-01-23 | 925,800 | 7.32 | 7.40 | 6.97 | 6.99 | 00:00:00 | 2009-01-26 | 1,143,600 | 7.00 | 7.19 | 6.97 | 7.09 | 00:00:00 | 2009-01-27 | 929,700 | 7.22 | 7.35 | 7.07 | 7.14 | 00:00:00 | 2009-01-28 | 737,000 | 7.23 | 7.38 | 7.18 | 7.19 | 00:00:00 | 2009-01-29 | 1,421,400 | 7.26 | 7.53 | 7.24 | 7.40 | 00:00:00 | 2009-01-30 | 813,300 | 7.48 | 7.53 | 7.24 | 7.34 | 00:00:00 | 2009-02-02 | 570,600 | 7.32 | 7.32 | 7.06 | 7.15 | 00:00:00 | 2009-02-03 | 291,300 | 7.16 | 7.34 | 7.11 | 7.24 | 00:00:00 | 2009-02-04 | 1,089,400 | 7.39 | 7.61 | 7.21 | 7.61 | 00:00:00 | 2009-02-05 | 1,022,900 | 7.45 | 7.70 | 7.32 | 7.57 | 00:00:00 | 2009-02-06 | 1,031,700 | 7.65 | 7.90 | 7.60 | 7.78 | 00:00:00 | 2009-02-09 | 594,900 | 7.77 | 7.90 | 7.66 | 7.84 | 00:00:00 | 2009-02-10 | 599,200 | 7.81 | 7.95 | 7.68 | 7.81 | 00:00:00 | 2009-02-11 | 548,500 | 7.67 | 7.98 | 7.60 | 7.94 | 00:00:00 | 2009-02-12 | 865,200 | 7.80 | 7.84 | 7.61 | 7.75 | 00:00:00 | 2009-02-13 | 591,200 | 7.70 | 7.94 | 7.70 | 7.77 | 00:00:00 | 2009-02-16 | 0 | 7.60 | 7.93 | 7.60 | 7.60 | 00:00:00 | 2009-02-17 | 1,420,600 | 7.61 | 8.05 | 7.37 | 7.55 | 00:00:00 | 2009-02-18 | 1,053,800 | 7.54 | 7.62 | 7.16 | 7.44 | 00:00:00 | 2009-02-19 | 611,200 | 7.36 | 7.53 | 7.32 | 7.41 | 00:00:00 | 2009-02-20 | 963,500 | 7.27 | 7.53 | 7.05 | 7.20 | 00:00:00 | 2009-02-23 | 905,500 | 7.23 | 7.24 | 6.73 | 6.77 | 00:00:00 | 2009-02-24 | 697,500 | 6.60 | 6.70 | 6.43 | 6.55 | 00:00:00 | 2009-02-25 | 1,016,400 | 6.62 | 6.89 | 6.59 | 6.84 | 00:00:00 | 2009-02-26 | 626,100 | 7.02 | 7.28 | 6.93 | 7.22 | 00:00:00 | 2009-02-27 | 602,900 | 7.25 | 7.25 | 6.93 | 7.09 | 00:00:00 | 2009-03-02 | 374,900 | 6.98 | 7.00 | 6.80 | 6.83 | 00:00:00 | 2009-03-03 | 476,900 | 6.79 | 6.97 | 6.68 | 6.78 | 00:00:00 | 2009-03-04 | 649,800 | 6.81 | 7.26 | 6.81 | 7.26 | 00:00:00 | 2009-03-05 | 654,900 | 7.22 | 7.49 | 6.91 | 7.01 | 00:00:00 | 2009-03-06 | 748,700 | 6.93 | 7.28 | 6.91 | 7.19 | 00:00:00 | 2009-03-09 | 587,900 | 7.41 | 7.41 | 6.95 | 7.07 | 00:00:00 | 2009-03-10 | 739,000 | 7.07 | 7.28 | 6.91 | 7.25 | 00:00:00 | 2009-03-11 | 408,400 | 7.30 | 7.37 | 7.13 | 7.16 | 00:00:00 | 2009-03-12 | 757,800 | 7.20 | 7.64 | 7.01 | 7.56 | 00:00:00 | 2009-03-13 | 1,018,700 | 7.60 | 7.85 | 7.28 | 7.32 | 00:00:00 | 2009-03-16 | 1,375,700 | 7.49 | 7.97 | 7.47 | 7.93 | 00:00:00 | 2009-03-17 | 1,169,600 | 7.66 | 7.66 | 7.38 | 7.53 | 00:00:00 | 2009-03-18 | 798,600 | 7.56 | 7.68 | 7.22 | 7.40 | 00:00:00 | 2009-03-19 | 1,153,000 | 7.43 | 7.64 | 7.30 | 7.54 | 00:00:00 | 2009-03-20 | 939,900 | 7.59 | 7.59 | 7.34 | 7.45 | 00:00:00 | 2009-03-23 | 688,200 | 7.64 | 7.80 | 7.53 | 7.69 | 00:00:00 | 2009-03-24 | 893,100 | 7.78 | 7.80 | 7.61 | 7.76 | 00:00:00 | 2009-03-25 | 1,006,800 | 7.61 | 8.20 | 7.55 | 8.05 | 00:00:00 | 2009-03-26 | 1,259,700 | 8.13 | 8.21 | 8.00 | 8.04 | 00:00:00 | 2009-03-27 | 882,100 | 8.10 | 8.15 | 7.61 | 7.82 | 00:00:00 | 2009-03-30 | 641,200 | 7.80 | 7.80 | 7.45 | 7.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|