|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-30 | 641,200 | 7.80 | 7.80 | 7.45 | 7.45 | 00:00:00 | | 2009-03-31 | 672,000 | 7.54 | 7.68 | 7.46 | 7.62 | 00:00:00 | | 2009-04-01 | 715,500 | 7.74 | 7.98 | 7.47 | 7.98 | 00:00:00 | | 2009-04-02 | 803,900 | 8.25 | 8.28 | 7.95 | 8.15 | 00:00:00 | | 2009-04-03 | 1,320,400 | 8.12 | 8.46 | 8.06 | 8.31 | 00:00:00 | | 2009-04-06 | 1,312,000 | 8.55 | 8.85 | 8.12 | 8.16 | 00:00:00 | | 2009-04-07 | 857,400 | 8.34 | 8.51 | 8.14 | 8.24 | 00:00:00 | | 2009-04-08 | 755,400 | 8.20 | 8.38 | 8.00 | 8.32 | 00:00:00 | | 2009-04-09 | 695,600 | 8.52 | 8.65 | 8.32 | 8.57 | 00:00:00 | | 2009-04-14 | 939,400 | 8.61 | 8.74 | 8.36 | 8.64 | 00:00:00 | | 2009-04-15 | 464,700 | 8.68 | 8.74 | 8.46 | 8.68 | 00:00:00 | | 2009-04-16 | 658,400 | 8.74 | 8.85 | 8.54 | 8.76 | 00:00:00 | | 2009-04-17 | 1,005,800 | 8.90 | 8.90 | 8.63 | 8.69 | 00:00:00 | | 2009-04-20 | 1,042,100 | 8.78 | 8.83 | 8.40 | 8.60 | 00:00:00 | | 2009-04-21 | 701,900 | 8.60 | 8.77 | 8.44 | 8.72 | 00:00:00 | | 2009-04-22 | 1,192,500 | 8.71 | 9.04 | 8.65 | 9.03 | 00:00:00 | | 2009-04-23 | 743,000 | 8.98 | 9.09 | 8.91 | 9.01 | 00:00:00 | | 2009-04-24 | 693,500 | 8.97 | 9.11 | 8.91 | 9.09 | 00:00:00 | | 2009-04-27 | 482,400 | 9.06 | 9.08 | 8.77 | 8.98 | 00:00:00 | | 2009-04-28 | 509,600 | 8.92 | 9.00 | 8.68 | 8.91 | 00:00:00 | | 2009-04-29 | 1,894,700 | 8.96 | 9.52 | 8.93 | 9.50 | 00:00:00 | | 2009-04-30 | 1,024,000 | 9.56 | 9.60 | 9.14 | 9.20 | 00:00:00 | | 2009-05-04 | 678,700 | 9.30 | 9.60 | 9.28 | 9.59 | 00:00:00 | | 2009-05-05 | 567,600 | 9.60 | 9.64 | 9.37 | 9.48 | 00:00:00 | | 2009-05-06 | 1,033,900 | 9.56 | 9.58 | 9.40 | 9.44 | 00:00:00 | | 2009-05-07 | 975,200 | 9.45 | 9.50 | 9.09 | 9.12 | 00:00:00 | | 2009-05-08 | 620,100 | 9.10 | 9.29 | 9.00 | 9.27 | 00:00:00 | | 2009-05-11 | 372,200 | 9.23 | 9.29 | 9.01 | 9.16 | 00:00:00 | | 2009-05-12 | 482,300 | 9.09 | 9.27 | 9.09 | 9.19 | 00:00:00 | | 2009-05-13 | 1,155,700 | 9.26 | 9.45 | 8.50 | 8.53 | 00:00:00 | | 2009-05-14 | 725,500 | 8.55 | 8.75 | 8.47 | 8.70 | 00:00:00 | | 2009-05-15 | 585,800 | 8.81 | 8.81 | 8.49 | 8.63 | 00:00:00 | | 2009-05-18 | 1,089,400 | 8.41 | 8.59 | 8.27 | 8.47 | 00:00:00 | | 2009-05-19 | 870,300 | 8.58 | 8.69 | 8.40 | 8.48 | 00:00:00 | | 2009-05-20 | 549,300 | 8.55 | 8.61 | 8.43 | 8.54 | 00:00:00 | | 2009-05-21 | 520,900 | 8.49 | 8.71 | 8.40 | 8.52 | 00:00:00 | | 2009-05-22 | 619,700 | 8.52 | 8.64 | 8.43 | 8.56 | 00:00:00 | | 2009-05-25 | 272,700 | 8.56 | 8.60 | 8.34 | 8.48 | 00:00:00 | | 2009-05-26 | 557,500 | 8.40 | 8.64 | 8.31 | 8.61 | 00:00:00 | | 2009-05-27 | 686,300 | 8.66 | 8.79 | 8.56 | 8.65 | 00:00:00 | | 2009-05-28 | 672,400 | 8.61 | 8.74 | 8.48 | 8.52 | 00:00:00 | | 2009-05-29 | 1,218,300 | 8.60 | 8.64 | 8.10 | 8.10 | 00:00:00 | | 2009-06-01 | 986,600 | 8.23 | 8.29 | 8.15 | 8.27 | 00:00:00 | | 2009-06-02 | 698,300 | 8.23 | 8.38 | 8.11 | 8.36 | 00:00:00 | | 2009-06-03 | 775,700 | 8.35 | 8.38 | 8.12 | 8.18 | 00:00:00 | | 2009-06-04 | 897,400 | 8.18 | 8.35 | 8.16 | 8.16 | 00:00:00 | | 2009-06-05 | 1,212,500 | 8.35 | 8.48 | 8.26 | 8.39 | 00:00:00 | | 2009-06-08 | 447,200 | 8.35 | 8.36 | 8.12 | 8.36 | 00:00:00 | | 2009-06-09 | 1,238,800 | 8.16 | 8.36 | 8.02 | 8.18 | 00:00:00 | | 2009-06-10 | 899,400 | 8.24 | 8.30 | 8.12 | 8.13 | 00:00:00 | | 2009-06-11 | 642,300 | 8.17 | 8.24 | 8.07 | 8.14 | 00:00:00 | | 2009-06-12 | 518,600 | 8.14 | 8.23 | 8.12 | 8.14 | 00:00:00 | | 2009-06-15 | 618,200 | 8.11 | 8.15 | 7.86 | 7.89 | 00:00:00 | | 2009-06-16 | 904,800 | 7.93 | 8.02 | 7.70 | 7.70 | 00:00:00 | | 2009-06-17 | 789,300 | 7.70 | 7.80 | 7.51 | 7.52 | 00:00:00 | | 2009-06-18 | 673,200 | 7.60 | 7.75 | 7.42 | 7.70 | 00:00:00 | | 2009-06-19 | 816,500 | 7.78 | 7.89 | 7.64 | 7.81 | 00:00:00 | | 2009-06-22 | 1,449,600 | 7.78 | 7.85 | 7.53 | 7.53 | 00:00:00 | | 2009-06-23 | 952,700 | 7.50 | 7.82 | 7.50 | 7.69 | 00:00:00 | | 2009-06-24 | 702,300 | 7.73 | 7.82 | 7.55 | 7.78 | 00:00:00 | | 2009-06-25 | 800,800 | 7.78 | 7.88 | 7.70 | 7.87 | 00:00:00 | | 2009-06-26 | 540,600 | 7.89 | 7.99 | 7.81 | 7.88 | 00:00:00 | | 2009-06-29 | 4,749,100 | 8.24 | 8.47 | 8.02 | 8.24 | 00:00:00 | | 2009-06-30 | 900,000 | 8.21 | 8.35 | 8.09 | 8.14 | 00:00:00 | | 2009-07-01 | 868,200 | 8.23 | 8.40 | 8.20 | 8.30 | 00:00:00 | | 2009-07-02 | 837,000 | 8.22 | 8.26 | 8.06 | 8.11 | 00:00:00 | | 2009-07-03 | 357,300 | 8.09 | 8.18 | 8.04 | 8.06 | 00:00:00 | | 2009-07-06 | 569,600 | 8.07 | 8.07 | 7.81 | 7.93 | 00:00:00 | | 2009-07-07 | 612,000 | 7.94 | 8.03 | 7.80 | 7.80 | 00:00:00 | | 2009-07-08 | 373,600 | 7.83 | 7.83 | 7.68 | 7.74 | 00:00:00 | | 2009-07-09 | 298,300 | 7.84 | 7.88 | 7.75 | 7.79 | 00:00:00 | | 2009-07-10 | 362,100 | 7.84 | 7.86 | 7.66 | 7.70 | 00:00:00 | | 2009-07-13 | 334,000 | 7.64 | 7.95 | 7.64 | 7.87 | 00:00:00 | | 2009-07-14 | 610,500 | 7.91 | 8.02 | 7.86 | 7.96 | 00:00:00 | | 2009-07-15 | 431,500 | 8.05 | 8.15 | 7.99 | 8.12 | 00:00:00 | | 2009-07-16 | 621,000 | 8.13 | 8.15 | 8.03 | 8.10 | 00:00:00 | | 2009-07-17 | 500,700 | 8.14 | 8.25 | 8.05 | 8.17 | 00:00:00 | | 2009-07-20 | 333,100 | 8.26 | 8.32 | 8.21 | 8.24 | 00:00:00 | | 2009-07-21 | 568,100 | 8.21 | 8.34 | 8.16 | 8.28 | 00:00:00 | | 2009-07-22 | 784,000 | 8.26 | 8.40 | 8.19 | 8.29 | 00:00:00 | | 2009-07-23 | 724,000 | 8.37 | 8.42 | 8.17 | 8.37 | 00:00:00 | | 2009-07-24 | 523,500 | 8.33 | 8.45 | 8.31 | 8.40 | 00:00:00 | | 2009-07-27 | 489,300 | 8.50 | 8.50 | 8.38 | 8.44 | 00:00:00 | | 2009-07-28 | 454,800 | 8.44 | 8.49 | 8.26 | 8.35 | 00:00:00 | | 2009-07-29 | 452,700 | 8.40 | 8.49 | 8.35 | 8.45 | 00:00:00 | | 2009-07-30 | 1,239,800 | 8.49 | 8.96 | 8.41 | 8.96 | 00:00:00 | | 2009-07-31 | 1,056,400 | 8.94 | 9.18 | 8.71 | 9.18 | 00:00:00 | | 2009-08-03 | 1,071,500 | 9.19 | 9.25 | 9.05 | 9.15 | 00:00:00 | | 2009-08-04 | 1,009,000 | 9.27 | 9.34 | 9.14 | 9.26 | 00:00:00 | | 2009-08-05 | 1,880,900 | 9.22 | 9.59 | 9.17 | 9.50 | 00:00:00 | | 2009-08-06 | 981,400 | 9.50 | 9.59 | 9.36 | 9.45 | 00:00:00 | | 2009-08-07 | 873,300 | 9.35 | 9.51 | 9.12 | 9.47 | 00:00:00 | | 2009-08-10 | 1,254,500 | 9.47 | 9.75 | 9.28 | 9.71 | 00:00:00 | | 2009-08-11 | 901,800 | 9.74 | 9.74 | 9.36 | 9.41 | 00:00:00 | | 2009-08-12 | 702,400 | 9.49 | 9.56 | 9.22 | 9.44 | 00:00:00 | | 2009-08-13 | 833,100 | 9.41 | 9.77 | 9.30 | 9.76 | 00:00:00 | | 2009-08-14 | 819,000 | 9.72 | 9.89 | 9.64 | 9.82 | 00:00:00 | | 2009-08-17 | 777,800 | 9.82 | 9.82 | 9.51 | 9.60 | 00:00:00 | | 2009-08-18 | 560,600 | 9.57 | 9.81 | 9.57 | 9.71 | 00:00:00 | | 2009-08-19 | 889,300 | 9.78 | 9.78 | 9.56 | 9.72 | 00:00:00 | | 2009-08-20 | 790,400 | 9.83 | 9.98 | 9.76 | 9.90 | 00:00:00 | | 2009-08-21 | 940,300 | 9.92 | 10.23 | 9.85 | 10.15 | 00:00:00 | | 2009-08-24 | 1,138,900 | 10.27 | 10.75 | 10.22 | 10.65 | 00:00:00 | | 2009-08-25 | 889,100 | 10.51 | 10.85 | 10.51 | 10.61 | 00:00:00 | | 2009-08-26 | 549,600 | 10.53 | 10.69 | 10.41 | 10.46 | 00:00:00 | | 2009-08-27 | 597,500 | 10.46 | 10.56 | 10.24 | 10.39 | 00:00:00 | | 2009-08-28 | 645,200 | 10.42 | 10.68 | 10.42 | 10.52 | 00:00:00 | | 2009-08-31 | 392,300 | 10.52 | 10.53 | 10.32 | 10.46 | 00:00:00 | | 2009-09-01 | 574,000 | 10.55 | 10.63 | 10.11 | 10.15 | 00:00:00 | | 2009-09-02 | 693,200 | 10.10 | 10.15 | 9.85 | 9.92 | 00:00:00 | | 2009-09-03 | 572,500 | 9.90 | 10.13 | 9.80 | 10.06 | 00:00:00 | | 2009-09-04 | 371,000 | 10.17 | 10.34 | 10.15 | 10.23 | 00:00:00 | | 2009-09-07 | 512,500 | 10.37 | 10.57 | 10.26 | 10.50 | 00:00:00 | | 2009-09-08 | 574,300 | 10.59 | 10.68 | 10.42 | 10.56 | 00:00:00 | | 2009-09-09 | 841,400 | 10.53 | 10.83 | 10.52 | 10.73 | 00:00:00 | | 2009-09-10 | 669,600 | 10.80 | 10.89 | 10.57 | 10.74 | 00:00:00 | | 2009-09-11 | 521,400 | 10.80 | 10.82 | 10.68 | 10.75 | 00:00:00 | | 2009-09-14 | 1,008,200 | 10.73 | 10.73 | 9.93 | 10.61 | 00:00:00 | | 2009-09-15 | 434,000 | 10.70 | 10.73 | 10.50 | 10.64 | 00:00:00 | | 2009-09-16 | 801,500 | 10.72 | 10.97 | 10.70 | 10.90 | 00:00:00 | | 2009-09-17 | 1,045,500 | 10.85 | 10.98 | 10.70 | 10.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
