|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-17 | 1,045,500 | 10.85 | 10.98 | 10.70 | 10.73 | 00:00:00 | | 2009-09-18 | 742,400 | 10.79 | 10.79 | 10.59 | 10.76 | 00:00:00 | | 2009-09-21 | 597,400 | 10.66 | 10.75 | 10.43 | 10.48 | 00:00:00 | | 2009-09-22 | 604,200 | 10.55 | 10.64 | 10.31 | 10.34 | 00:00:00 | | 2009-09-23 | 457,600 | 10.36 | 10.47 | 10.29 | 10.35 | 00:00:00 | | 2009-09-24 | 756,500 | 10.31 | 10.34 | 10.11 | 10.17 | 00:00:00 | | 2009-09-25 | 628,300 | 10.18 | 10.28 | 10.10 | 10.26 | 00:00:00 | | 2009-09-28 | 879,900 | 10.25 | 10.54 | 9.96 | 10.52 | 00:00:00 | | 2009-09-29 | 685,700 | 10.54 | 10.54 | 10.38 | 10.51 | 00:00:00 | | 2009-09-30 | 482,900 | 10.55 | 10.60 | 10.35 | 10.52 | 00:00:00 | | 2009-10-01 | 450,000 | 10.55 | 10.59 | 10.18 | 10.25 | 00:00:00 | | 2009-10-02 | 519,100 | 10.13 | 10.21 | 10.00 | 10.11 | 00:00:00 | | 2009-10-05 | 718,600 | 10.20 | 10.23 | 9.97 | 10.08 | 00:00:00 | | 2009-10-06 | 724,700 | 10.19 | 10.26 | 10.08 | 10.21 | 00:00:00 | | 2009-10-07 | 434,200 | 10.25 | 10.30 | 10.17 | 10.24 | 00:00:00 | | 2009-10-08 | 552,700 | 10.33 | 10.46 | 10.29 | 10.46 | 00:00:00 | | 2009-10-09 | 434,200 | 10.42 | 10.53 | 10.34 | 10.49 | 00:00:00 | | 2009-10-12 | 816,800 | 10.53 | 10.80 | 10.52 | 10.79 | 00:00:00 | | 2009-10-13 | 772,600 | 10.85 | 10.99 | 10.64 | 10.71 | 00:00:00 | | 2009-10-14 | 675,400 | 10.81 | 10.92 | 10.75 | 10.88 | 00:00:00 | | 2009-10-15 | 956,800 | 10.85 | 11.04 | 10.84 | 11.00 | 00:00:00 | | 2009-10-16 | 1,104,700 | 11.05 | 11.22 | 10.89 | 11.00 | 00:00:00 | | 2009-10-19 | 880,600 | 11.10 | 11.30 | 11.08 | 11.09 | 00:00:00 | | 2009-10-20 | 736,700 | 11.10 | 11.15 | 10.90 | 10.97 | 00:00:00 | | 2009-10-21 | 791,200 | 10.98 | 11.02 | 10.73 | 10.92 | 00:00:00 | | 2009-10-22 | 549,900 | 10.82 | 10.87 | 10.69 | 10.81 | 00:00:00 | | 2009-10-23 | 583,900 | 10.94 | 10.98 | 10.70 | 10.73 | 00:00:00 | | 2009-10-26 | 675,900 | 10.80 | 10.80 | 10.40 | 10.44 | 00:00:00 | | 2009-10-27 | 512,100 | 10.43 | 10.49 | 10.29 | 10.36 | 00:00:00 | | 2009-10-28 | 1,916,200 | 10.28 | 10.31 | 9.81 | 9.99 | 00:00:00 | | 2009-10-29 | 878,500 | 9.89 | 10.15 | 9.84 | 10.13 | 00:00:00 | | 2009-10-30 | 593,900 | 10.16 | 10.23 | 9.76 | 9.81 | 00:00:00 | | 2009-11-02 | 635,800 | 9.77 | 9.92 | 9.64 | 9.79 | 00:00:00 | | 2009-11-03 | 796,900 | 9.74 | 9.76 | 9.44 | 9.56 | 00:00:00 | | 2009-11-04 | 660,900 | 9.69 | 9.84 | 9.51 | 9.80 | 00:00:00 | | 2009-11-05 | 719,200 | 9.73 | 9.97 | 9.60 | 9.92 | 00:00:00 | | 2009-11-06 | 877,800 | 10.05 | 10.14 | 9.76 | 10.01 | 00:00:00 | | 2009-11-09 | 1,186,300 | 10.15 | 10.21 | 9.77 | 9.85 | 00:00:00 | | 2009-11-10 | 839,900 | 9.94 | 9.95 | 9.73 | 9.91 | 00:00:00 | | 2009-11-11 | 473,300 | 9.92 | 10.11 | 9.90 | 9.93 | 00:00:00 | | 2009-11-13 | 330,700 | 10.00 | 10.08 | 9.86 | 10.08 | 00:00:00 | | 2009-11-16 | 630,700 | 10.20 | 10.20 | 10.02 | 10.15 | 00:00:00 | | 2009-11-17 | 561,800 | 10.18 | 10.18 | 9.92 | 9.94 | 00:00:00 | | 2009-11-18 | 407,500 | 10.00 | 10.00 | 9.89 | 9.95 | 00:00:00 | | 2009-11-19 | 820,300 | 9.93 | 9.95 | 9.52 | 9.55 | 00:00:00 | | 2009-11-20 | 675,100 | 9.60 | 9.68 | 9.34 | 9.42 | 00:00:00 | | 2009-11-23 | 382,200 | 9.48 | 9.70 | 9.48 | 9.68 | 00:00:00 | | 2009-11-24 | 488,600 | 9.58 | 9.69 | 9.45 | 9.45 | 00:00:00 | | 2009-11-25 | 610,700 | 9.49 | 9.60 | 9.20 | 9.40 | 00:00:00 | | 2009-11-26 | 712,100 | 9.43 | 9.46 | 8.97 | 9.02 | 00:00:00 | | 2009-11-27 | 727,300 | 8.90 | 9.19 | 8.84 | 9.13 | 00:00:00 | | 2009-11-30 | 730,400 | 9.15 | 9.20 | 8.90 | 8.90 | 00:00:00 | | 2009-12-01 | 484,400 | 8.91 | 9.19 | 8.91 | 9.18 | 00:00:00 | | 2009-12-02 | 499,700 | 9.26 | 9.37 | 9.19 | 9.30 | 00:00:00 | | 2009-12-04 | 780,000 | 9.16 | 9.35 | 8.97 | 9.27 | 00:00:00 | | 2009-12-07 | 353,500 | 9.19 | 9.29 | 9.05 | 9.26 | 00:00:00 | | 2009-12-09 | 625,400 | 9.03 | 9.16 | 8.94 | 8.97 | 00:00:00 | | 2009-12-11 | 855,100 | 9.20 | 9.52 | 9.20 | 9.44 | 00:00:00 | | 2009-12-14 | 913,500 | 9.51 | 9.89 | 9.51 | 9.56 | 00:00:00 | | 2009-12-15 | 334,900 | 9.53 | 9.66 | 9.44 | 9.51 | 00:00:00 | | 2009-12-16 | 441,900 | 9.50 | 9.63 | 9.46 | 9.48 | 00:00:00 | | 2009-12-17 | 363,100 | 9.45 | 9.60 | 9.42 | 9.49 | 00:00:00 | | 2009-12-18 | 779,400 | 9.54 | 9.60 | 9.34 | 9.35 | 00:00:00 | | 2009-12-21 | 338,800 | 9.37 | 9.47 | 9.27 | 9.37 | 00:00:00 | | 2009-12-22 | 528,800 | 9.39 | 9.66 | 9.36 | 9.60 | 00:00:00 | | 2009-12-23 | 633,300 | 9.62 | 9.69 | 9.45 | 9.45 | 00:00:00 | | 2009-12-28 | 350,600 | 9.59 | 9.63 | 9.50 | 9.61 | 00:00:00 | | 2009-12-29 | 312,800 | 9.63 | 9.73 | 9.58 | 9.65 | 00:00:00 | | 2009-12-30 | 193,700 | 9.64 | 9.71 | 9.54 | 9.57 | 00:00:00 | | 2010-01-04 | 519,500 | 9.61 | 9.77 | 9.53 | 9.77 | 00:00:00 | | 2010-01-05 | 591,300 | 9.76 | 9.89 | 9.64 | 9.81 | 00:00:00 | | 2010-01-06 | 431,800 | 9.82 | 9.90 | 9.79 | 9.87 | 00:00:00 | | 2010-01-07 | 572,100 | 9.85 | 10.05 | 9.77 | 9.89 | 00:00:00 | | 2010-01-08 | 1,293,600 | 10.00 | 10.28 | 9.95 | 10.24 | 00:00:00 | | 2010-01-11 | 749,200 | 10.30 | 10.35 | 10.17 | 10.25 | 00:00:00 | | 2010-01-12 | 665,700 | 10.28 | 10.28 | 10.03 | 10.09 | 00:00:00 | | 2010-01-13 | 543,500 | 10.07 | 10.16 | 10.02 | 10.10 | 00:00:00 | | 2010-01-14 | 670,000 | 10.21 | 10.26 | 10.11 | 10.23 | 00:00:00 | | 2010-01-15 | 1,037,600 | 10.23 | 10.26 | 9.90 | 9.98 | 00:00:00 | | 2010-01-18 | 815,700 | 10.05 | 10.06 | 9.81 | 9.88 | 00:00:00 | | 2010-01-19 | 1,299,000 | 9.86 | 9.86 | 9.57 | 9.76 | 00:00:00 | | 2010-01-20 | 1,190,700 | 9.76 | 9.77 | 9.41 | 9.51 | 00:00:00 | | 2010-01-21 | 1,675,400 | 9.56 | 9.60 | 9.33 | 9.33 | 00:00:00 | | 2010-01-22 | 1,766,300 | 9.32 | 9.53 | 9.16 | 9.23 | 00:00:00 | | 2010-01-25 | 513,000 | 9.22 | 9.30 | 9.10 | 9.23 | 00:00:00 | | 2010-01-26 | 712,900 | 9.15 | 9.36 | 9.09 | 9.32 | 00:00:00 | | 2010-01-27 | 1,222,000 | 9.26 | 9.26 | 9.08 | 9.10 | 00:00:00 | | 2010-01-28 | 835,200 | 9.20 | 9.22 | 8.88 | 8.91 | 00:00:00 | | 2010-01-29 | 1,178,000 | 8.94 | 9.15 | 8.91 | 8.99 | 00:00:00 | | 2010-02-01 | 638,900 | 8.97 | 9.05 | 8.90 | 8.98 | 00:00:00 | | 2010-02-02 | 1,226,400 | 9.00 | 9.03 | 8.73 | 8.98 | 00:00:00 | | 2010-02-04 | 1,354,400 | 8.91 | 9.04 | 8.68 | 8.68 | 00:00:00 | | 2010-02-05 | 1,242,100 | 8.62 | 8.62 | 8.30 | 8.43 | 00:00:00 | | 2010-02-08 | 1,186,200 | 8.49 | 8.53 | 8.15 | 8.35 | 00:00:00 | | 2010-02-09 | 777,900 | 8.36 | 8.50 | 8.24 | 8.28 | 00:00:00 | | 2010-02-10 | 902,400 | 8.35 | 8.55 | 8.33 | 8.37 | 00:00:00 | | 2010-02-11 | 708,500 | 8.43 | 8.46 | 8.24 | 8.36 | 00:00:00 | | 2010-02-12 | 1,144,700 | 8.42 | 8.43 | 8.06 | 8.10 | 00:00:00 | | 2010-02-15 | 455,200 | 8.15 | 8.28 | 8.09 | 8.19 | 00:00:00 | | 2010-02-16 | 776,900 | 8.23 | 8.29 | 8.14 | 8.29 | 00:00:00 | | 2010-02-17 | 776,300 | 8.36 | 8.49 | 8.35 | 8.40 | 00:00:00 | | 2010-02-18 | 594,700 | 8.41 | 8.46 | 8.33 | 8.44 | 00:00:00 | | 2010-02-19 | 763,100 | 8.33 | 8.40 | 8.21 | 8.35 | 00:00:00 | | 2010-02-22 | 489,000 | 8.39 | 8.43 | 8.26 | 8.35 | 00:00:00 | | 2010-02-23 | 920,200 | 8.40 | 8.43 | 8.13 | 8.20 | 00:00:00 | | 2010-02-24 | 753,100 | 8.19 | 8.19 | 8.02 | 8.09 | 00:00:00 | | 2010-02-25 | 817,700 | 8.07 | 8.11 | 7.88 | 7.91 | 00:00:00 | | 2010-02-26 | 763,600 | 7.95 | 8.06 | 7.93 | 8.01 | 00:00:00 | | 2010-03-01 | 537,500 | 8.10 | 8.15 | 7.97 | 8.11 | 00:00:00 | | 2010-03-02 | 547,300 | 8.11 | 8.19 | 8.05 | 8.12 | 00:00:00 | | 2010-03-03 | 1,101,200 | 8.10 | 8.25 | 8.07 | 8.22 | 00:00:00 | | 2010-03-04 | 1,004,200 | 8.19 | 8.50 | 8.18 | 8.40 | 00:00:00 | | 2010-03-05 | 1,077,700 | 8.40 | 8.65 | 8.39 | 8.58 | 00:00:00 | | 2010-03-08 | 1,051,100 | 8.62 | 8.82 | 8.60 | 8.68 | 00:00:00 | | 2010-03-09 | 868,800 | 8.73 | 8.82 | 8.56 | 8.72 | 00:00:00 | | 2010-03-10 | 574,300 | 8.73 | 8.86 | 8.66 | 8.86 | 00:00:00 | | 2010-03-11 | 1,210,800 | 8.85 | 8.93 | 8.76 | 8.91 | 00:00:00 | | 2010-03-12 | 728,700 | 8.90 | 8.92 | 8.76 | 8.77 | 00:00:00 | | 2010-03-15 | 506,800 | 8.74 | 8.85 | 8.71 | 8.76 | 00:00:00 | | 2010-03-16 | 565,000 | 8.72 | 8.79 | 8.66 | 8.77 | 00:00:00 | | 2010-03-17 | 605,700 | 8.80 | 8.88 | 8.74 | 8.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
