|
 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 | | 2011-02-22 | 458,200 | 6.81 | 6.81 | 6.68 | 6.74 | 00:00:00 | | 2011-02-23 | 744,300 | 6.72 | 6.91 | 6.66 | 6.74 | 00:00:00 | | 2011-02-24 | 656,800 | 6.72 | 6.72 | 6.57 | 6.59 | 00:00:00 | | 2011-02-25 | 1,191,700 | 6.80 | 7.07 | 6.78 | 7.05 | 00:00:00 | | 2011-02-28 | 1,045,100 | 6.99 | 7.24 | 6.95 | 7.19 | 00:00:00 | | 2011-03-01 | 1,360,000 | 7.25 | 7.43 | 7.18 | 7.18 | 00:00:00 | | 2011-03-02 | 1,096,700 | 7.09 | 7.20 | 6.94 | 7.11 | 00:00:00 | | 2011-03-03 | 954,100 | 7.11 | 7.32 | 7.11 | 7.30 | 00:00:00 | | 2011-03-04 | 863,900 | 7.30 | 7.36 | 7.17 | 7.22 | 00:00:00 | | 2011-03-07 | 1,703,100 | 7.17 | 7.67 | 7.17 | 7.55 | 00:00:00 | | 2011-03-08 | 1,155,700 | 7.58 | 7.71 | 7.46 | 7.62 | 00:00:00 | | 2011-03-09 | 762,300 | 7.65 | 7.73 | 7.56 | 7.65 | 00:00:00 | | 2011-03-10 | 866,400 | 7.66 | 7.82 | 7.56 | 7.61 | 00:00:00 | | 2011-03-11 | 765,300 | 7.51 | 7.70 | 7.36 | 7.41 | 00:00:00 | | 2011-03-14 | 900,700 | 7.40 | 7.55 | 7.26 | 7.28 | 00:00:00 | | 2011-03-15 | 1,287,800 | 7.12 | 7.29 | 7.02 | 7.24 | 00:00:00 | | 2011-03-16 | 756,800 | 7.33 | 7.41 | 7.04 | 7.05 | 00:00:00 | | 2011-03-17 | 842,100 | 7.12 | 7.19 | 7.03 | 7.17 | 00:00:00 | | 2011-03-18 | 909,500 | 7.22 | 7.32 | 7.16 | 7.22 | 00:00:00 | | 2011-03-21 | 811,100 | 7.30 | 7.32 | 7.20 | 7.26 | 00:00:00 | | 2011-03-22 | 674,500 | 7.29 | 7.34 | 7.23 | 7.28 | 00:00:00 | | 2011-03-23 | 661,800 | 7.24 | 7.41 | 7.24 | 7.41 | 00:00:00 | | 2011-03-24 | 560,800 | 7.41 | 7.45 | 7.34 | 7.40 | 00:00:00 | | 2011-03-25 | 311,700 | 7.45 | 7.45 | 7.39 | 7.41 | 00:00:00 | | 2011-03-28 | 423,900 | 7.41 | 7.47 | 7.37 | 7.39 | 00:00:00 | | 2011-03-29 | 532,300 | 7.36 | 7.44 | 7.22 | 7.32 | 00:00:00 | | 2011-03-30 | 976,700 | 7.34 | 7.38 | 7.14 | 7.20 | 00:00:00 | | 2011-03-31 | 421,700 | 7.20 | 7.23 | 7.12 | 7.22 | 00:00:00 | | 2011-04-01 | 855,600 | 7.28 | 7.28 | 7.06 | 7.10 | 00:00:00 | | 2011-04-04 | 631,000 | 7.07 | 7.20 | 7.05 | 7.13 | 00:00:00 | | 2011-04-05 | 479,100 | 7.09 | 7.23 | 7.08 | 7.09 | 00:00:00 | | 2011-04-06 | 407,000 | 7.23 | 7.28 | 7.14 | 7.28 | 00:00:00 | | 2011-04-07 | 488,900 | 7.28 | 7.37 | 7.22 | 7.26 | 00:00:00 | | 2011-04-08 | 448,400 | 7.28 | 7.32 | 7.17 | 7.27 | 00:00:00 | | 2011-04-11 | 287,600 | 7.27 | 7.30 | 7.20 | 7.22 | 00:00:00 | | 2011-04-12 | 347,300 | 7.20 | 7.21 | 7.03 | 7.06 | 00:00:00 | | 2011-04-13 | 480,500 | 7.05 | 7.18 | 7.01 | 7.10 | 00:00:00 | | 2011-04-14 | 329,600 | 7.09 | 7.14 | 7.01 | 7.03 | 00:00:00 | | 2011-04-15 | 599,300 | 7.07 | 7.12 | 7.00 | 7.11 | 00:00:00 | | 2011-04-18 | 399,900 | 7.15 | 7.15 | 6.86 | 6.89 | 00:00:00 | | 2011-04-19 | 552,400 | 6.91 | 6.98 | 6.82 | 6.93 | 00:00:00 | | 2011-04-20 | 380,200 | 6.95 | 7.17 | 6.95 | 7.11 | 00:00:00 | | 2011-04-21 | 587,700 | 7.15 | 7.19 | 7.10 | 7.15 | 00:00:00 | | 2011-04-26 | 358,600 | 7.15 | 7.27 | 7.09 | 7.27 | 00:00:00 | | 2011-04-27 | 589,500 | 7.27 | 7.37 | 7.26 | 7.30 | 00:00:00 | | 2011-04-28 | 608,500 | 7.34 | 7.46 | 7.28 | 7.38 | 00:00:00 | | 2011-04-29 | 528,200 | 7.41 | 7.44 | 7.28 | 7.41 | 00:00:00 | | 2011-05-02 | 497,200 | 7.40 | 7.50 | 7.30 | 7.34 | 00:00:00 | | 2011-05-03 | 300,700 | 7.32 | 7.37 | 7.24 | 7.28 | 00:00:00 | | 2011-05-04 | 1,072,900 | 7.22 | 7.28 | 7.03 | 7.03 | 00:00:00 | | 2011-05-05 | 806,900 | 7.05 | 7.07 | 6.85 | 7.01 | 00:00:00 | | 2011-05-06 | 885,000 | 7.10 | 7.26 | 7.05 | 7.25 | 00:00:00 | | 2011-05-09 | 669,800 | 7.24 | 7.32 | 7.03 | 7.07 | 00:00:00 | | 2011-05-10 | 1,125,600 | 7.09 | 7.36 | 7.06 | 7.24 | 00:00:00 | | 2011-05-11 | 933,700 | 7.25 | 7.40 | 7.24 | 7.30 | 00:00:00 | | 2011-05-12 | 794,400 | 7.24 | 7.36 | 7.20 | 7.32 | 00:00:00 | | 2011-05-13 | 698,100 | 7.32 | 7.37 | 7.22 | 7.28 | 00:00:00 | | 2011-05-16 | 385,300 | 7.23 | 7.32 | 7.17 | 7.28 | 00:00:00 | | 2011-05-17 | 1,019,300 | 7.26 | 7.29 | 7.09 | 7.10 | 00:00:00 | | 2011-05-18 | 1,021,500 | 7.19 | 7.19 | 7.00 | 7.06 | 00:00:00 | | 2011-05-19 | 440,100 | 7.09 | 7.17 | 7.02 | 7.09 | 00:00:00 | | 2011-05-20 | 938,500 | 7.09 | 7.14 | 6.82 | 6.84 | 00:00:00 | | 2011-05-23 | 1,074,700 | 6.70 | 6.74 | 6.44 | 6.70 | 00:00:00 | | 2011-05-24 | 611,600 | 6.73 | 6.79 | 6.61 | 6.65 | 00:00:00 | | 2011-05-25 | 672,700 | 6.58 | 6.68 | 6.56 | 6.63 | 00:00:00 | | 2011-05-26 | 693,400 | 6.66 | 6.70 | 6.51 | 6.56 | 00:00:00 | | 2011-05-27 | 453,300 | 6.61 | 6.70 | 6.60 | 6.68 | 00:00:00 | | 2011-05-30 | 558,900 | 6.72 | 6.74 | 6.64 | 6.73 | 00:00:00 | | 2011-05-31 | 736,700 | 6.76 | 6.82 | 6.70 | 6.78 | 00:00:00 | | 2011-06-01 | 729,000 | 6.80 | 6.80 | 6.61 | 6.64 | 00:00:00 | | 2011-06-02 | 367,800 | 6.61 | 6.65 | 6.53 | 6.57 | 00:00:00 | | 2011-06-03 | 457,400 | 6.65 | 6.66 | 6.54 | 6.64 | 00:00:00 | | 2011-06-06 | 225,100 | 6.64 | 6.65 | 6.58 | 6.59 | 00:00:00 | | 2011-06-07 | 470,900 | 6.59 | 6.62 | 6.49 | 6.62 | 00:00:00 | | 2011-06-08 | 381,100 | 6.57 | 6.65 | 6.41 | 6.46 | 00:00:00 | | 2011-06-09 | 404,100 | 6.49 | 6.53 | 6.34 | 6.40 | 00:00:00 | | 2011-06-10 | 432,600 | 6.39 | 6.39 | 6.20 | 6.26 | 00:00:00 | | 2011-06-13 | 215,400 | 6.26 | 6.30 | 6.18 | 6.22 | 00:00:00 | | 2011-06-14 | 357,100 | 6.27 | 6.37 | 6.23 | 6.34 | 00:00:00 | | 2011-06-15 | 245,600 | 6.34 | 6.34 | 6.16 | 6.20 | 00:00:00 | | 2011-06-16 | 304,600 | 6.15 | 6.26 | 6.09 | 6.25 | 00:00:00 | | 2011-06-17 | 417,800 | 6.22 | 6.32 | 6.14 | 6.30 | 00:00:00 | | 2011-06-20 | 341,900 | 6.25 | 6.31 | 6.06 | 6.07 | 00:00:00 | | 2011-06-21 | 193,500 | 6.10 | 6.24 | 6.10 | 6.23 | 00:00:00 | | 2011-06-22 | 285,800 | 6.22 | 6.26 | 6.09 | 6.09 | 00:00:00 | | 2011-06-23 | 840,500 | 6.15 | 6.24 | 6.12 | 6.16 | 00:00:00 | | 2011-06-24 | 353,900 | 6.26 | 6.27 | 6.04 | 6.09 | 00:00:00 | | 2011-06-27 | 417,500 | 6.08 | 6.14 | 5.98 | 6.01 | 00:00:00 | | 2011-06-28 | 466,900 | 6.04 | 6.04 | 5.88 | 6.01 | 00:00:00 | | 2011-06-29 | 826,600 | 6.07 | 6.40 | 6.03 | 6.40 | 00:00:00 | | 2011-06-30 | 367,300 | 6.39 | 6.49 | 6.39 | 6.45 | 00:00:00 | | 2011-07-01 | 399,600 | 6.45 | 6.70 | 6.41 | 6.64 | 00:00:00 | | 2011-07-04 | 284,300 | 6.67 | 6.76 | 6.55 | 6.55 | 00:00:00 | | 2011-07-05 | 381,000 | 6.53 | 6.61 | 6.50 | 6.60 | 00:00:00 | | 2011-07-06 | 445,700 | 6.59 | 6.60 | 6.36 | 6.36 | 00:00:00 | | 2011-07-07 | 306,200 | 6.41 | 6.49 | 6.32 | 6.32 | 00:00:00 | | 2011-07-08 | 306,500 | 6.36 | 6.39 | 6.18 | 6.18 | 00:00:00 | | 2011-07-11 | 532,500 | 6.23 | 6.23 | 5.90 | 5.98 | 00:00:00 | | 2011-07-12 | 449,100 | 5.97 | 6.00 | 5.69 | 5.92 | 00:00:00 | | 2011-07-13 | 533,100 | 5.84 | 6.06 | 5.84 | 6.04 | 00:00:00 | | 2011-07-14 | 266,300 | 6.01 | 6.05 | 5.84 | 5.84 | 00:00:00 | | 2011-07-15 | 351,300 | 5.86 | 5.88 | 5.71 | 5.71 | 00:00:00 | | 2011-07-18 | 932,000 | 5.70 | 5.75 | 5.43 | 5.52 | 00:00:00 | | 2011-07-19 | 650,300 | 5.50 | 5.59 | 5.42 | 5.46 | 00:00:00 | | 2011-07-20 | 514,000 | 5.53 | 5.70 | 5.51 | 5.70 | 00:00:00 | | 2011-07-21 | 428,800 | 5.68 | 5.93 | 5.53 | 5.93 | 00:00:00 | | 2011-07-22 | 738,900 | 5.99 | 6.16 | 5.92 | 5.99 | 00:00:00 | | 2011-07-25 | 327,200 | 5.94 | 5.97 | 5.80 | 5.84 | 00:00:00 | | 2011-07-26 | 304,400 | 5.95 | 5.95 | 5.68 | 5.76 | 00:00:00 | | 2011-07-27 | 687,300 | 5.80 | 5.99 | 5.69 | 5.88 | 00:00:00 | | 2011-07-28 | 647,600 | 5.84 | 5.84 | 5.55 | 5.64 | 00:00:00 | | 2011-07-29 | 739,200 | 5.53 | 5.74 | 5.47 | 5.62 | 00:00:00 | | 2011-08-01 | 444,100 | 5.74 | 5.74 | 5.40 | 5.40 | 00:00:00 | | 2011-08-02 | 651,000 | 5.38 | 5.46 | 5.14 | 5.19 | 00:00:00 | | 2011-08-03 | 599,900 | 5.05 | 5.36 | 5.00 | 5.14 | 00:00:00 | | 2011-08-04 | 977,900 | 5.30 | 5.31 | 4.95 | 5.20 | 00:00:00 | | 2011-08-05 | 1,292,100 | 5.00 | 5.33 | 4.80 | 5.11 | 00:00:00 | | 2011-08-08 | 731,800 | 5.00 | 5.28 | 4.76 | 4.92 | 00:00:00 | | 2011-08-09 | 885,800 | 4.86 | 5.03 | 4.64 | 4.98 | 00:00:00 | | 2011-08-10 | 1,002,500 | 5.07 | 5.18 | 4.63 | 4.63 | 00:00:00 | | 2011-08-11 | 863,800 | 4.73 | 5.02 | 4.50 | 4.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
