|
 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 | | 2010-03-17 | 605,700 | 8.80 | 8.88 | 8.74 | 8.76 | 00:00:00 | | 2010-03-18 | 727,300 | 8.72 | 8.77 | 8.70 | 8.75 | 00:00:00 | | 2010-03-19 | 1,205,800 | 8.81 | 8.94 | 8.74 | 8.81 | 00:00:00 | | 2010-03-22 | 495,500 | 8.84 | 8.84 | 8.62 | 8.74 | 00:00:00 | | 2010-03-23 | 482,200 | 8.74 | 8.83 | 8.65 | 8.73 | 00:00:00 | | 2010-03-24 | 587,600 | 8.73 | 8.76 | 8.58 | 8.62 | 00:00:00 | | 2010-03-25 | 684,600 | 8.64 | 8.68 | 8.52 | 8.65 | 00:00:00 | | 2010-03-26 | 484,300 | 8.62 | 8.70 | 8.56 | 8.66 | 00:00:00 | | 2010-03-29 | 400,700 | 8.70 | 8.74 | 8.65 | 8.69 | 00:00:00 | | 2010-03-30 | 340,700 | 8.75 | 8.75 | 8.62 | 8.65 | 00:00:00 | | 2010-03-31 | 824,600 | 8.64 | 8.74 | 8.51 | 8.56 | 00:00:00 | | 2010-04-01 | 771,300 | 8.60 | 8.75 | 8.50 | 8.72 | 00:00:00 | | 2010-04-06 | 811,100 | 8.73 | 8.85 | 8.71 | 8.77 | 00:00:00 | | 2010-04-07 | 798,400 | 8.76 | 8.92 | 8.70 | 8.86 | 00:00:00 | | 2010-04-08 | 821,600 | 8.84 | 8.90 | 8.73 | 8.85 | 00:00:00 | | 2010-04-09 | 2,358,600 | 9.00 | 9.20 | 9.00 | 9.15 | 00:00:00 | | 2010-04-12 | 784,100 | 9.20 | 9.21 | 9.05 | 9.05 | 00:00:00 | | 2010-04-13 | 628,900 | 9.06 | 9.12 | 9.01 | 9.06 | 00:00:00 | | 2010-04-14 | 879,900 | 9.10 | 9.15 | 9.06 | 9.10 | 00:00:00 | | 2010-04-15 | 923,000 | 9.11 | 9.11 | 8.98 | 9.06 | 00:00:00 | | 2010-04-16 | 1,045,500 | 9.05 | 9.12 | 8.90 | 8.93 | 00:00:00 | | 2010-04-19 | 509,800 | 8.89 | 9.01 | 8.83 | 8.91 | 00:00:00 | | 2010-04-20 | 625,300 | 8.94 | 9.12 | 8.94 | 9.07 | 00:00:00 | | 2010-04-21 | 1,103,400 | 9.12 | 9.27 | 9.03 | 9.10 | 00:00:00 | | 2010-04-22 | 759,400 | 9.10 | 9.18 | 8.86 | 8.88 | 00:00:00 | | 2010-04-23 | 905,300 | 8.91 | 9.16 | 8.89 | 9.14 | 00:00:00 | | 2010-04-26 | 1,312,900 | 9.30 | 9.49 | 9.20 | 9.23 | 00:00:00 | | 2010-04-27 | 1,357,400 | 9.18 | 9.21 | 8.76 | 8.76 | 00:00:00 | | 2010-04-28 | 1,219,300 | 8.66 | 8.73 | 8.48 | 8.48 | 00:00:00 | | 2010-04-29 | 1,048,200 | 8.51 | 8.60 | 8.40 | 8.55 | 00:00:00 | | 2010-04-30 | 920,100 | 8.58 | 8.73 | 8.54 | 8.60 | 00:00:00 | | 2010-05-03 | 787,500 | 8.54 | 8.63 | 8.45 | 8.56 | 00:00:00 | | 2010-05-04 | 1,491,800 | 8.59 | 8.61 | 8.06 | 8.08 | 00:00:00 | | 2010-05-05 | 1,269,000 | 8.03 | 8.17 | 7.82 | 7.85 | 00:00:00 | | 2010-05-06 | 1,176,800 | 7.84 | 8.04 | 7.63 | 7.70 | 00:00:00 | | 2010-05-07 | 1,783,200 | 7.50 | 7.66 | 7.09 | 7.17 | 00:00:00 | | 2010-05-10 | 1,371,000 | 7.50 | 7.76 | 7.38 | 7.76 | 00:00:00 | | 2010-05-11 | 1,332,800 | 7.68 | 7.70 | 7.38 | 7.60 | 00:00:00 | | 2010-05-12 | 2,899,700 | 7.56 | 7.96 | 7.45 | 7.88 | 00:00:00 | | 2010-05-13 | 1,021,100 | 7.91 | 7.97 | 7.70 | 7.80 | 00:00:00 | | 2010-05-14 | 1,331,800 | 7.76 | 7.78 | 7.28 | 7.36 | 00:00:00 | | 2010-05-17 | 1,470,400 | 7.32 | 7.47 | 6.97 | 7.18 | 00:00:00 | | 2010-05-18 | 2,282,300 | 7.24 | 7.49 | 7.24 | 7.38 | 00:00:00 | | 2010-05-19 | 1,584,800 | 7.24 | 7.24 | 6.96 | 7.08 | 00:00:00 | | 2010-05-20 | 1,404,900 | 7.13 | 7.21 | 6.82 | 6.89 | 00:00:00 | | 2010-05-21 | 1,275,100 | 6.90 | 7.05 | 6.75 | 6.90 | 00:00:00 | | 2010-05-24 | 1,380,000 | 6.85 | 6.96 | 6.71 | 6.80 | 00:00:00 | | 2010-05-25 | 2,693,500 | 6.60 | 6.74 | 6.51 | 6.65 | 00:00:00 | | 2010-05-26 | 6,361,800 | 6.76 | 6.93 | 6.60 | 6.86 | 00:00:00 | | 2010-05-27 | 1,963,400 | 6.95 | 7.11 | 6.85 | 6.98 | 00:00:00 | | 2010-05-28 | 1,093,900 | 7.05 | 7.14 | 6.93 | 6.95 | 00:00:00 | | 2010-05-31 | 634,900 | 6.93 | 7.01 | 6.87 | 6.89 | 00:00:00 | | 2010-06-01 | 833,900 | 6.89 | 6.91 | 6.61 | 6.80 | 00:00:00 | | 2010-06-02 | 1,103,200 | 6.74 | 6.86 | 6.64 | 6.80 | 00:00:00 | | 2010-06-03 | 812,300 | 6.93 | 6.97 | 6.80 | 6.80 | 00:00:00 | | 2010-06-04 | 1,504,300 | 6.82 | 6.89 | 6.55 | 6.55 | 00:00:00 | | 2010-06-07 | 1,210,900 | 6.49 | 6.54 | 6.36 | 6.42 | 00:00:00 | | 2010-06-08 | 1,532,000 | 6.43 | 6.50 | 6.14 | 6.30 | 00:00:00 | | 2010-06-09 | 1,571,100 | 6.44 | 6.56 | 6.38 | 6.45 | 00:00:00 | | 2010-06-10 | 1,490,100 | 6.41 | 6.64 | 6.37 | 6.62 | 00:00:00 | | 2010-06-11 | 1,139,300 | 6.63 | 6.80 | 6.55 | 6.68 | 00:00:00 | | 2010-06-14 | 984,900 | 6.73 | 6.89 | 6.73 | 6.88 | 00:00:00 | | 2010-06-15 | 984,800 | 6.80 | 6.97 | 6.75 | 6.94 | 00:00:00 | | 2010-06-16 | 793,000 | 7.00 | 7.01 | 6.78 | 6.85 | 00:00:00 | | 2010-06-17 | 611,700 | 6.85 | 6.93 | 6.79 | 6.87 | 00:00:00 | | 2010-06-18 | 720,500 | 6.86 | 6.95 | 6.84 | 6.93 | 00:00:00 | | 2010-06-21 | 990,400 | 7.07 | 7.20 | 7.01 | 7.11 | 00:00:00 | | 2010-06-22 | 1,102,600 | 7.01 | 7.10 | 6.82 | 7.02 | 00:00:00 | | 2010-06-23 | 713,100 | 6.89 | 7.09 | 6.89 | 6.95 | 00:00:00 | | 2010-06-24 | 768,900 | 6.97 | 6.97 | 6.66 | 6.68 | 00:00:00 | | 2010-06-25 | 858,200 | 6.68 | 6.73 | 6.53 | 6.57 | 00:00:00 | | 2010-06-28 | 594,200 | 6.60 | 6.68 | 6.47 | 6.60 | 00:00:00 | | 2010-06-29 | 621,900 | 6.53 | 6.55 | 6.27 | 6.28 | 00:00:00 | | 2010-06-30 | 733,500 | 6.28 | 6.39 | 6.22 | 6.28 | 00:00:00 | | 2010-07-01 | 1,694,200 | 6.12 | 6.15 | 5.93 | 5.97 | 00:00:00 | | 2010-07-02 | 1,163,200 | 6.03 | 6.05 | 5.85 | 5.88 | 00:00:00 | | 2010-07-05 | 651,500 | 5.89 | 5.93 | 5.80 | 5.88 | 00:00:00 | | 2010-07-06 | 954,600 | 5.91 | 6.19 | 5.90 | 6.12 | 00:00:00 | | 2010-07-07 | 2,769,700 | 6.07 | 6.34 | 6.01 | 6.14 | 00:00:00 | | 2010-07-08 | 925,100 | 6.20 | 6.32 | 6.17 | 6.30 | 00:00:00 | | 2010-07-09 | 696,100 | 6.34 | 6.40 | 6.30 | 6.34 | 00:00:00 | | 2010-07-12 | 601,900 | 6.35 | 6.39 | 6.26 | 6.27 | 00:00:00 | | 2010-07-13 | 691,200 | 6.27 | 6.43 | 6.26 | 6.39 | 00:00:00 | | 2010-07-14 | 541,500 | 6.43 | 6.48 | 6.32 | 6.36 | 00:00:00 | | 2010-07-15 | 558,300 | 6.37 | 6.40 | 6.22 | 6.25 | 00:00:00 | | 2010-07-16 | 1,438,000 | 6.23 | 6.28 | 5.97 | 6.03 | 00:00:00 | | 2010-07-19 | 901,700 | 6.05 | 6.07 | 5.93 | 5.93 | 00:00:00 | | 2010-07-20 | 879,400 | 5.98 | 5.99 | 5.82 | 5.93 | 00:00:00 | | 2010-07-21 | 1,297,600 | 6.04 | 6.16 | 6.02 | 6.09 | 00:00:00 | | 2010-07-22 | 1,216,000 | 6.04 | 6.30 | 6.02 | 6.26 | 00:00:00 | | 2010-07-23 | 584,700 | 6.28 | 6.35 | 6.22 | 6.24 | 00:00:00 | | 2010-07-26 | 595,800 | 6.26 | 6.39 | 6.22 | 6.38 | 00:00:00 | | 2010-07-27 | 1,055,200 | 6.39 | 6.55 | 6.38 | 6.45 | 00:00:00 | | 2010-07-28 | 630,600 | 6.49 | 6.55 | 6.36 | 6.41 | 00:00:00 | | 2010-07-29 | 787,500 | 6.43 | 6.62 | 6.39 | 6.47 | 00:00:00 | | 2010-07-30 | 1,137,400 | 6.45 | 6.51 | 6.16 | 6.28 | 00:00:00 | | 2010-08-02 | 771,400 | 6.30 | 6.43 | 6.24 | 6.36 | 00:00:00 | | 2010-08-03 | 727,700 | 6.37 | 6.41 | 6.27 | 6.30 | 00:00:00 | | 2010-08-04 | 670,100 | 6.28 | 6.35 | 6.19 | 6.30 | 00:00:00 | | 2010-08-05 | 549,600 | 6.31 | 6.41 | 6.27 | 6.31 | 00:00:00 | | 2010-08-06 | 561,400 | 6.34 | 6.40 | 6.21 | 6.24 | 00:00:00 | | 2010-08-09 | 420,600 | 6.30 | 6.34 | 6.25 | 6.27 | 00:00:00 | | 2010-08-10 | 1,463,900 | 6.16 | 6.17 | 6.01 | 6.07 | 00:00:00 | | 2010-08-11 | 938,200 | 6.06 | 6.06 | 5.87 | 5.90 | 00:00:00 | | 2010-08-12 | 1,200,800 | 5.88 | 5.93 | 5.72 | 5.77 | 00:00:00 | | 2010-08-13 | 862,100 | 5.85 | 5.85 | 5.68 | 5.70 | 00:00:00 | | 2010-08-16 | 699,600 | 5.72 | 5.81 | 5.66 | 5.77 | 00:00:00 | | 2010-08-17 | 1,681,200 | 5.78 | 6.04 | 5.78 | 6.03 | 00:00:00 | | 2010-08-18 | 685,400 | 6.01 | 6.09 | 5.95 | 6.03 | 00:00:00 | | 2010-08-19 | 1,097,900 | 6.05 | 6.09 | 5.86 | 5.88 | 00:00:00 | | 2010-08-20 | 760,400 | 5.84 | 5.88 | 5.74 | 5.76 | 00:00:00 | | 2010-08-23 | 689,100 | 5.79 | 5.94 | 5.75 | 5.86 | 00:00:00 | | 2010-08-24 | 1,791,600 | 5.78 | 5.79 | 5.54 | 5.68 | 00:00:00 | | 2010-08-25 | 998,500 | 5.67 | 5.76 | 5.58 | 5.65 | 00:00:00 | | 2010-08-26 | 1,057,100 | 5.70 | 5.74 | 5.57 | 5.64 | 00:00:00 | | 2010-08-27 | 1,022,900 | 5.63 | 5.72 | 5.56 | 5.72 | 00:00:00 | | 2010-08-30 | 698,800 | 5.77 | 5.85 | 5.65 | 5.68 | 00:00:00 | | 2010-08-31 | 907,400 | 5.60 | 5.69 | 5.55 | 5.67 | 00:00:00 | | 2010-09-01 | 1,256,300 | 5.70 | 5.88 | 5.61 | 5.84 | 00:00:00 | | 2010-09-02 | 1,597,200 | 5.82 | 6.07 | 5.76 | 6.02 | 00:00:00 | | 2010-09-03 | 1,242,200 | 6.04 | 6.09 | 5.97 | 6.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
