|
 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 | | 2010-09-03 | 1,242,200 | 6.04 | 6.09 | 5.97 | 6.02 | 00:00:00 | | 2010-09-06 | 537,000 | 6.04 | 6.12 | 6.02 | 6.11 | 00:00:00 | | 2010-09-07 | 812,000 | 6.10 | 6.11 | 6.01 | 6.05 | 00:00:00 | | 2010-09-08 | 1,423,800 | 6.12 | 6.22 | 6.03 | 6.18 | 00:00:00 | | 2010-09-09 | 1,034,300 | 6.18 | 6.33 | 6.12 | 6.32 | 00:00:00 | | 2010-09-10 | 1,115,500 | 6.30 | 6.36 | 6.20 | 6.26 | 00:00:00 | | 2010-09-13 | 629,400 | 6.30 | 6.34 | 6.23 | 6.24 | 00:00:00 | | 2010-09-14 | 1,010,300 | 6.26 | 6.28 | 6.13 | 6.20 | 00:00:00 | | 2010-09-15 | 801,100 | 6.18 | 6.21 | 6.09 | 6.16 | 00:00:00 | | 2010-09-16 | 505,300 | 6.15 | 6.18 | 6.10 | 6.14 | 00:00:00 | | 2010-09-17 | 1,306,100 | 6.20 | 6.33 | 6.16 | 6.28 | 00:00:00 | | 2010-09-20 | 874,600 | 6.28 | 6.35 | 6.20 | 6.32 | 00:00:00 | | 2010-09-21 | 1,979,500 | 6.33 | 6.57 | 6.30 | 6.51 | 00:00:00 | | 2010-09-22 | 923,700 | 6.53 | 6.53 | 6.32 | 6.45 | 00:00:00 | | 2010-09-23 | 803,300 | 6.47 | 6.51 | 6.31 | 6.42 | 00:00:00 | | 2010-09-24 | 1,056,800 | 6.39 | 6.52 | 6.28 | 6.51 | 00:00:00 | | 2010-09-27 | 1,522,500 | 6.54 | 6.70 | 6.53 | 6.62 | 00:00:00 | | 2010-09-28 | 1,374,400 | 6.59 | 6.66 | 6.45 | 6.57 | 00:00:00 | | 2010-09-29 | 677,900 | 6.57 | 6.65 | 6.47 | 6.51 | 00:00:00 | | 2010-09-30 | 583,800 | 6.48 | 6.62 | 6.41 | 6.49 | 00:00:00 | | 2010-10-01 | 1,059,200 | 6.49 | 6.64 | 6.49 | 6.57 | 00:00:00 | | 2010-10-04 | 769,700 | 6.58 | 6.61 | 6.47 | 6.51 | 00:00:00 | | 2010-10-05 | 742,700 | 6.45 | 6.68 | 6.45 | 6.64 | 00:00:00 | | 2010-10-06 | 764,500 | 6.68 | 6.78 | 6.68 | 6.69 | 00:00:00 | | 2010-10-07 | 730,900 | 6.70 | 6.72 | 6.61 | 6.64 | 00:00:00 | | 2010-10-08 | 437,800 | 6.63 | 6.67 | 6.57 | 6.63 | 00:00:00 | | 2010-10-11 | 276,200 | 6.64 | 6.69 | 6.61 | 6.68 | 00:00:00 | | 2010-10-12 | 701,700 | 6.66 | 6.66 | 6.53 | 6.62 | 00:00:00 | | 2010-10-13 | 588,000 | 6.66 | 6.78 | 6.66 | 6.77 | 00:00:00 | | 2010-10-14 | 497,000 | 6.78 | 6.86 | 6.74 | 6.78 | 00:00:00 | | 2010-10-15 | 377,100 | 6.78 | 6.81 | 6.68 | 6.72 | 00:00:00 | | 2010-10-18 | 849,100 | 6.72 | 6.72 | 6.64 | 6.67 | 00:00:00 | | 2010-10-19 | 2,069,600 | 6.69 | 6.72 | 6.51 | 6.53 | 00:00:00 | | 2010-10-20 | 2,111,700 | 6.49 | 6.49 | 6.41 | 6.41 | 00:00:00 | | 2010-10-21 | 1,170,000 | 6.42 | 6.45 | 6.38 | 6.43 | 00:00:00 | | 2010-10-22 | 729,400 | 6.41 | 6.43 | 6.35 | 6.40 | 00:00:00 | | 2010-10-25 | 755,300 | 6.42 | 6.43 | 6.32 | 6.34 | 00:00:00 | | 2010-10-26 | 1,429,500 | 6.36 | 6.43 | 6.22 | 6.24 | 00:00:00 | | 2010-10-27 | 1,277,200 | 6.22 | 6.24 | 6.10 | 6.12 | 00:00:00 | | 2010-10-28 | 1,123,100 | 6.16 | 6.16 | 6.07 | 6.09 | 00:00:00 | | 2010-10-29 | 729,200 | 6.09 | 6.11 | 6.03 | 6.05 | 00:00:00 | | 2010-11-01 | 866,600 | 6.09 | 6.12 | 5.95 | 5.99 | 00:00:00 | | 2010-11-02 | 610,200 | 6.01 | 6.08 | 5.97 | 6.05 | 00:00:00 | | 2010-11-03 | 1,681,300 | 6.07 | 6.24 | 6.01 | 6.20 | 00:00:00 | | 2010-11-04 | 1,485,500 | 6.26 | 6.39 | 6.24 | 6.39 | 00:00:00 | | 2010-11-05 | 959,300 | 6.39 | 6.41 | 6.23 | 6.25 | 00:00:00 | | 2010-11-08 | 1,999,000 | 6.11 | 6.19 | 5.98 | 6.03 | 00:00:00 | | 2010-11-09 | 903,200 | 6.03 | 6.14 | 6.02 | 6.07 | 00:00:00 | | 2010-11-10 | 1,327,900 | 6.07 | 6.07 | 5.91 | 5.95 | 00:00:00 | | 2010-11-11 | 1,079,900 | 5.98 | 5.99 | 5.76 | 5.78 | 00:00:00 | | 2010-11-12 | 1,123,600 | 5.75 | 5.89 | 5.63 | 5.83 | 00:00:00 | | 2010-11-15 | 617,500 | 5.81 | 5.85 | 5.75 | 5.84 | 00:00:00 | | 2010-11-16 | 892,100 | 5.79 | 5.79 | 5.65 | 5.69 | 00:00:00 | | 2010-11-17 | 660,200 | 5.68 | 5.70 | 5.62 | 5.70 | 00:00:00 | | 2010-11-18 | 656,600 | 5.74 | 5.80 | 5.72 | 5.80 | 00:00:00 | | 2010-11-19 | 737,400 | 5.82 | 5.89 | 5.77 | 5.88 | 00:00:00 | | 2010-11-22 | 681,500 | 5.90 | 5.94 | 5.75 | 5.78 | 00:00:00 | | 2010-11-23 | 1,447,000 | 5.75 | 5.75 | 5.53 | 5.53 | 00:00:00 | | 2010-11-24 | 941,200 | 5.60 | 5.65 | 5.54 | 5.64 | 00:00:00 | | 2010-11-25 | 546,000 | 5.66 | 5.68 | 5.54 | 5.66 | 00:00:00 | | 2010-11-26 | 444,800 | 5.64 | 5.65 | 5.55 | 5.59 | 00:00:00 | | 2010-11-29 | 1,020,500 | 5.60 | 5.68 | 5.38 | 5.38 | 00:00:00 | | 2010-11-30 | 963,000 | 5.39 | 5.41 | 5.25 | 5.36 | 00:00:00 | | 2010-12-01 | 836,500 | 5.34 | 5.51 | 5.32 | 5.38 | 00:00:00 | | 2010-12-02 | 962,600 | 5.43 | 5.65 | 5.39 | 5.65 | 00:00:00 | | 2010-12-03 | 773,900 | 5.64 | 5.76 | 5.59 | 5.76 | 00:00:00 | | 2010-12-06 | 476,600 | 5.78 | 5.79 | 5.64 | 5.65 | 00:00:00 | | 2010-12-07 | 678,900 | 5.66 | 5.87 | 5.65 | 5.82 | 00:00:00 | | 2010-12-08 | 965,400 | 5.80 | 5.97 | 5.78 | 5.96 | 00:00:00 | | 2010-12-09 | 1,629,500 | 5.99 | 6.22 | 5.94 | 6.20 | 00:00:00 | | 2010-12-10 | 1,839,700 | 6.20 | 6.36 | 6.10 | 6.31 | 00:00:00 | | 2010-12-13 | 2,119,500 | 6.32 | 6.49 | 6.24 | 6.40 | 00:00:00 | | 2010-12-14 | 1,010,500 | 6.36 | 6.49 | 6.32 | 6.48 | 00:00:00 | | 2010-12-15 | 675,300 | 6.47 | 6.49 | 6.36 | 6.48 | 00:00:00 | | 2010-12-16 | 588,300 | 6.46 | 6.49 | 6.40 | 6.49 | 00:00:00 | | 2010-12-17 | 813,200 | 6.49 | 6.53 | 6.39 | 6.53 | 00:00:00 | | 2010-12-20 | 492,100 | 6.51 | 6.57 | 6.45 | 6.51 | 00:00:00 | | 2010-12-21 | 1,152,700 | 6.55 | 6.65 | 6.52 | 6.59 | 00:00:00 | | 2010-12-22 | 499,400 | 6.61 | 6.67 | 6.53 | 6.55 | 00:00:00 | | 2010-12-23 | 634,200 | 6.55 | 6.62 | 6.53 | 6.60 | 00:00:00 | | 2010-12-27 | 410,000 | 6.53 | 6.55 | 6.49 | 6.49 | 00:00:00 | | 2010-12-28 | 336,800 | 6.53 | 6.54 | 6.43 | 6.54 | 00:00:00 | | 2010-12-29 | 387,300 | 6.54 | 6.58 | 6.47 | 6.53 | 00:00:00 | | 2010-12-30 | 1,779,600 | 6.49 | 6.54 | 6.32 | 6.32 | 00:00:00 | | 2011-01-03 | 709,700 | 6.36 | 6.61 | 6.35 | 6.60 | 00:00:00 | | 2011-01-04 | 904,600 | 6.58 | 6.62 | 6.44 | 6.44 | 00:00:00 | | 2011-01-05 | 732,300 | 6.43 | 6.49 | 6.18 | 6.32 | 00:00:00 | | 2011-01-06 | 271,400 | 6.30 | 6.42 | 6.26 | 6.28 | 00:00:00 | | 2011-01-07 | 635,400 | 6.27 | 6.27 | 6.09 | 6.14 | 00:00:00 | | 2011-01-10 | 1,048,100 | 6.14 | 6.14 | 5.84 | 5.93 | 00:00:00 | | 2011-01-11 | 394,300 | 5.96 | 6.03 | 5.95 | 6.03 | 00:00:00 | | 2011-01-12 | 969,300 | 6.03 | 6.22 | 6.03 | 6.13 | 00:00:00 | | 2011-01-13 | 793,900 | 6.18 | 6.18 | 6.00 | 6.05 | 00:00:00 | | 2011-01-14 | 728,400 | 6.05 | 6.22 | 6.05 | 6.10 | 00:00:00 | | 2011-01-17 | 412,900 | 6.12 | 6.15 | 6.05 | 6.10 | 00:00:00 | | 2011-01-18 | 1,028,900 | 6.13 | 6.36 | 6.13 | 6.26 | 00:00:00 | | 2011-01-19 | 1,115,600 | 6.26 | 6.45 | 6.26 | 6.39 | 00:00:00 | | 2011-01-20 | 1,161,300 | 6.36 | 6.53 | 6.24 | 6.34 | 00:00:00 | | 2011-01-21 | 2,692,700 | 6.36 | 6.84 | 6.36 | 6.76 | 00:00:00 | | 2011-01-24 | 1,020,600 | 6.78 | 6.88 | 6.63 | 6.74 | 00:00:00 | | 2011-01-25 | 847,300 | 6.75 | 6.80 | 6.59 | 6.62 | 00:00:00 | | 2011-01-26 | 1,636,600 | 6.61 | 6.64 | 6.36 | 6.39 | 00:00:00 | | 2011-01-27 | 1,634,600 | 6.40 | 6.44 | 6.24 | 6.31 | 00:00:00 | | 2011-01-28 | 1,342,400 | 6.31 | 6.39 | 6.07 | 6.12 | 00:00:00 | | 2011-01-31 | 2,758,700 | 6.01 | 6.07 | 5.88 | 5.89 | 00:00:00 | | 2011-02-01 | 2,030,400 | 5.99 | 6.28 | 5.98 | 6.26 | 00:00:00 | | 2011-02-02 | 1,316,000 | 6.25 | 6.26 | 6.11 | 6.13 | 00:00:00 | | 2011-02-03 | 882,200 | 6.14 | 6.17 | 6.05 | 6.14 | 00:00:00 | | 2011-02-04 | 858,700 | 6.12 | 6.20 | 6.07 | 6.20 | 00:00:00 | | 2011-02-07 | 1,063,100 | 6.24 | 6.40 | 6.23 | 6.33 | 00:00:00 | | 2011-02-08 | 985,200 | 6.35 | 6.39 | 6.22 | 6.38 | 00:00:00 | | 2011-02-09 | 2,077,200 | 6.37 | 6.72 | 6.34 | 6.63 | 00:00:00 | | 2011-02-10 | 1,319,400 | 6.55 | 6.85 | 6.50 | 6.80 | 00:00:00 | | 2011-02-11 | 2,770,200 | 6.76 | 7.26 | 6.57 | 7.11 | 00:00:00 | | 2011-02-14 | 1,696,600 | 7.11 | 7.30 | 6.99 | 7.11 | 00:00:00 | | 2011-02-15 | 736,800 | 7.11 | 7.20 | 7.07 | 7.11 | 00:00:00 | | 2011-02-16 | 876,500 | 7.12 | 7.15 | 6.95 | 7.14 | 00:00:00 | | 2011-02-17 | 593,400 | 7.14 | 7.14 | 7.00 | 7.03 | 00:00:00 | | 2011-02-18 | 786,100 | 7.04 | 7.16 | 6.93 | 7.09 | 00:00:00 | | 2011-02-21 | 704,700 | 7.07 | 7.17 | 6.88 | 6.88 | 00:00:00 | | 2011-02-22 | 458,200 | 6.81 | 6.81 | 6.68 | 6.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
