|
 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 | | 2011-08-11 | 863,800 | 4.73 | 5.02 | 4.50 | 4.87 | 00:00:00 | | 2011-08-12 | 927,200 | 4.90 | 5.15 | 4.69 | 5.11 | 00:00:00 | | 2011-08-16 | 431,000 | 5.10 | 5.11 | 4.96 | 5.10 | 00:00:00 | | 2011-08-17 | 777,600 | 5.01 | 5.12 | 4.97 | 4.97 | 00:00:00 | | 2011-08-18 | 845,200 | 4.92 | 4.94 | 4.63 | 4.65 | 00:00:00 | | 2011-08-19 | 581,700 | 4.61 | 4.75 | 4.51 | 4.68 | 00:00:00 | | 2011-08-22 | 276,400 | 4.66 | 4.79 | 4.63 | 4.64 | 00:00:00 | | 2011-08-23 | 511,500 | 4.66 | 4.76 | 4.55 | 4.60 | 00:00:00 | | 2011-08-24 | 432,900 | 4.68 | 4.88 | 4.63 | 4.78 | 00:00:00 | | 2011-08-25 | 462,900 | 4.85 | 5.05 | 4.85 | 4.89 | 00:00:00 | | 2011-08-26 | 228,200 | 4.92 | 4.99 | 4.76 | 4.87 | 00:00:00 | | 2011-08-29 | 232,200 | 4.98 | 5.09 | 4.87 | 5.05 | 00:00:00 | | 2011-08-30 | 211,000 | 5.11 | 5.11 | 4.95 | 5.03 | 00:00:00 | | 2011-08-31 | 481,800 | 5.00 | 5.30 | 4.98 | 5.20 | 00:00:00 | | 2011-09-01 | 268,300 | 5.11 | 5.16 | 5.03 | 5.12 | 00:00:00 | | 2011-09-02 | 686,100 | 5.03 | 5.06 | 4.75 | 4.76 | 00:00:00 | | 2011-09-05 | 1,052,100 | 4.70 | 4.70 | 4.32 | 4.43 | 00:00:00 | | 2011-09-06 | 479,600 | 4.43 | 4.58 | 4.27 | 4.39 | 00:00:00 | | 2011-09-07 | 423,100 | 4.49 | 4.62 | 4.48 | 4.58 | 00:00:00 | | 2011-09-08 | 695,100 | 4.53 | 4.59 | 4.46 | 4.51 | 00:00:00 | | 2011-09-09 | 966,500 | 4.39 | 4.60 | 4.39 | 4.46 | 00:00:00 | | 2011-09-12 | 708,100 | 4.30 | 4.39 | 4.16 | 4.24 | 00:00:00 | | 2011-09-13 | 663,300 | 4.29 | 4.46 | 4.27 | 4.41 | 00:00:00 | | 2011-09-14 | 682,000 | 4.45 | 4.52 | 4.34 | 4.52 | 00:00:00 | | 2011-09-15 | 794,200 | 4.58 | 4.77 | 4.50 | 4.72 | 00:00:00 | | 2011-09-16 | 1,298,700 | 4.83 | 4.83 | 4.57 | 4.67 | 00:00:00 | | 2011-09-19 | 464,600 | 4.52 | 4.72 | 4.47 | 4.71 | 00:00:00 | | 2011-09-20 | 555,200 | 4.62 | 4.68 | 4.50 | 4.52 | 00:00:00 | | 2011-09-21 | 218,700 | 4.53 | 4.62 | 4.52 | 4.57 | 00:00:00 | | 2011-09-22 | 382,100 | 4.40 | 4.49 | 4.31 | 4.40 | 00:00:00 | | 2011-09-23 | 518,200 | 4.45 | 4.50 | 4.16 | 4.25 | 00:00:00 | | 2011-09-26 | 410,400 | 4.20 | 4.49 | 4.16 | 4.39 | 00:00:00 | | 2011-09-27 | 403,400 | 4.48 | 4.74 | 4.48 | 4.74 | 00:00:00 | | 2011-09-28 | 2,315,600 | 4.67 | 4.74 | 4.58 | 4.60 | 00:00:00 | | 2011-09-29 | 775,800 | 4.55 | 4.71 | 4.55 | 4.67 | 00:00:00 | | 2011-09-30 | 1,191,700 | 4.61 | 4.71 | 4.41 | 4.52 | 00:00:00 | | 2011-10-03 | 742,000 | 4.45 | 4.61 | 4.41 | 4.58 | 00:00:00 | | 2011-10-04 | 1,153,000 | 4.48 | 4.49 | 4.16 | 4.18 | 00:00:00 | | 2011-10-05 | 1,278,100 | 4.25 | 4.47 | 4.14 | 4.43 | 00:00:00 | | 2011-10-06 | 847,300 | 4.47 | 4.72 | 4.47 | 4.72 | 00:00:00 | | 2011-10-07 | 668,200 | 4.72 | 4.88 | 4.64 | 4.69 | 00:00:00 | | 2011-10-10 | 403,100 | 4.71 | 4.79 | 4.64 | 4.77 | 00:00:00 | | 2011-10-11 | 494,400 | 4.82 | 4.82 | 4.70 | 4.77 | 00:00:00 | | 2011-10-12 | 378,900 | 4.78 | 4.90 | 4.69 | 4.87 | 00:00:00 | | 2011-10-13 | 540,900 | 4.87 | 5.00 | 4.75 | 4.78 | 00:00:00 | | 2011-10-14 | 357,300 | 4.79 | 4.98 | 4.78 | 4.85 | 00:00:00 | | 2011-10-17 | 426,400 | 4.86 | 5.03 | 4.72 | 4.79 | 00:00:00 | | 2011-10-18 | 131,400 | 4.71 | 4.80 | 4.63 | 4.78 | 00:00:00 | | 2011-10-19 | 518,000 | 4.85 | 5.00 | 4.73 | 4.95 | 00:00:00 | | 2011-10-20 | 372,800 | 4.89 | 4.99 | 4.73 | 4.75 | 00:00:00 | | 2011-10-21 | 384,500 | 4.80 | 4.90 | 4.76 | 4.89 | 00:00:00 | | 2011-10-24 | 705,800 | 4.99 | 5.16 | 4.90 | 5.11 | 00:00:00 | | 2011-10-25 | 388,000 | 5.09 | 5.11 | 4.88 | 4.94 | 00:00:00 | | 2011-10-26 | 278,400 | 4.90 | 5.05 | 4.90 | 4.97 | 00:00:00 | | 2011-10-27 | 606,800 | 5.17 | 5.22 | 5.07 | 5.16 | 00:00:00 | | 2011-10-28 | 494,900 | 5.15 | 5.18 | 5.01 | 5.07 | 00:00:00 | | 2011-10-31 | 1,014,800 | 4.95 | 5.05 | 4.78 | 4.83 | 00:00:00 | | 2011-11-01 | 511,800 | 4.78 | 4.78 | 4.51 | 4.63 | 00:00:00 | | 2011-11-02 | 4,805,600 | 4.79 | 4.89 | 4.60 | 4.78 | 00:00:00 | | 2011-11-03 | 1,770,000 | 4.79 | 5.01 | 4.65 | 4.85 | 00:00:00 | | 2011-11-04 | 1,425,800 | 4.83 | 5.09 | 4.77 | 4.83 | 00:00:00 | | 2011-11-07 | 2,783,400 | 4.87 | 4.99 | 4.70 | 4.80 | 00:00:00 | | 2011-11-08 | 983,200 | 4.88 | 4.96 | 4.64 | 4.68 | 00:00:00 | | 2011-11-09 | 632,400 | 4.68 | 4.77 | 4.42 | 4.48 | 00:00:00 | | 2011-11-10 | 507,600 | 4.42 | 4.64 | 4.41 | 4.51 | 00:00:00 | | 2011-11-11 | 615,900 | 4.51 | 4.65 | 4.42 | 4.63 | 00:00:00 | | 2011-11-14 | 426,400 | 4.70 | 4.71 | 4.54 | 4.58 | 00:00:00 | | 2011-11-15 | 323,000 | 4.54 | 4.56 | 4.42 | 4.49 | 00:00:00 | | 2011-11-16 | 431,500 | 4.54 | 4.55 | 4.44 | 4.47 | 00:00:00 | | 2011-11-17 | 508,900 | 4.47 | 4.54 | 4.28 | 4.43 | 00:00:00 | | 2011-11-18 | 272,800 | 4.42 | 4.49 | 4.39 | 4.44 | 00:00:00 | | 2011-11-21 | 398,800 | 4.40 | 4.45 | 4.26 | 4.30 | 00:00:00 | | 2011-11-22 | 469,200 | 4.26 | 4.38 | 4.21 | 4.22 | 00:00:00 | | 2011-11-23 | 339,800 | 4.22 | 4.32 | 4.18 | 4.19 | 00:00:00 | | 2011-11-24 | 300,100 | 4.20 | 4.28 | 4.18 | 4.22 | 00:00:00 | | 2011-11-25 | 554,800 | 4.20 | 4.23 | 4.00 | 4.09 | 00:00:00 | | 2011-11-28 | 396,300 | 4.14 | 4.30 | 4.09 | 4.27 | 00:00:00 | | 2011-11-29 | 328,300 | 4.30 | 4.40 | 4.21 | 4.37 | 00:00:00 | | 2011-11-30 | 602,300 | 4.33 | 4.71 | 4.31 | 4.65 | 00:00:00 | | 2011-12-01 | 362,800 | 4.67 | 4.72 | 4.58 | 4.59 | 00:00:00 | | 2011-12-02 | 723,500 | 4.77 | 4.91 | 4.70 | 4.78 | 00:00:00 | | 2011-12-05 | 508,300 | 4.85 | 5.10 | 4.81 | 5.00 | 00:00:00 | | 2011-12-06 | 514,400 | 4.94 | 5.02 | 4.77 | 4.83 | 00:00:00 | | 2011-12-07 | 500,100 | 4.90 | 4.96 | 4.63 | 4.91 | 00:00:00 | | 2011-12-08 | 387,500 | 4.93 | 5.02 | 4.84 | 4.90 | 00:00:00 | | 2011-12-09 | 337,300 | 4.83 | 5.09 | 4.83 | 5.07 | 00:00:00 | | 2011-12-12 | 147,200 | 5.01 | 5.08 | 4.86 | 4.98 | 00:00:00 | | 2011-12-13 | 152,700 | 5.04 | 5.04 | 4.80 | 4.83 | 00:00:00 | | 2011-12-14 | 168,500 | 4.75 | 4.87 | 4.66 | 4.67 | 00:00:00 | | 2011-12-15 | 208,100 | 4.67 | 4.75 | 4.60 | 4.65 | 00:00:00 | | 2011-12-16 | 241,400 | 4.70 | 4.75 | 4.60 | 4.67 | 00:00:00 | | 2011-12-19 | 100,800 | 4.60 | 4.75 | 4.56 | 4.56 | 00:00:00 | | 2011-12-20 | 300,600 | 4.56 | 4.73 | 4.51 | 4.70 | 00:00:00 | | 2011-12-21 | 188,200 | 4.73 | 4.89 | 4.60 | 4.62 | 00:00:00 | | 2011-12-22 | 183,200 | 4.68 | 4.71 | 4.61 | 4.70 | 00:00:00 | | 2011-12-23 | 172,500 | 4.70 | 4.77 | 4.61 | 4.70 | 00:00:00 | | 2011-12-27 | 68,400 | 4.67 | 4.70 | 4.63 | 4.66 | 00:00:00 | | 2011-12-28 | 128,100 | 4.65 | 4.69 | 4.60 | 4.62 | 00:00:00 | | 2011-12-29 | 53,500 | 4.62 | 4.65 | 4.56 | 4.61 | 00:00:00 | | 2011-12-30 | 205,400 | 4.64 | 4.64 | 4.45 | 4.56 | 00:00:00 | | 2012-01-02 | 154,400 | 4.63 | 4.72 | 4.59 | 4.72 | 00:00:00 | | 2012-01-03 | 312,100 | 4.73 | 4.90 | 4.69 | 4.89 | 00:00:00 | | 2012-01-04 | 275,000 | 4.88 | 4.92 | 4.79 | 4.89 | 00:00:00 | | 2012-01-05 | 159,600 | 4.90 | 4.90 | 4.63 | 4.75 | 00:00:00 | | 2012-01-06 | 404,000 | 4.65 | 4.82 | 4.60 | 4.64 | 00:00:00 | | 2012-01-09 | 773,500 | 4.73 | 4.73 | 4.44 | 4.46 | 00:00:00 | | 2012-01-10 | 362,100 | 4.48 | 4.56 | 4.43 | 4.56 | 00:00:00 | | 2012-01-11 | 229,600 | 4.53 | 4.77 | 4.53 | 4.72 | 00:00:00 | | 2012-01-12 | 262,700 | 4.73 | 4.80 | 4.70 | 4.77 | 00:00:00 | | 2012-01-13 | 252,200 | 4.88 | 4.92 | 4.73 | 4.88 | 00:00:00 | | 2012-01-16 | 225,200 | 4.77 | 4.95 | 4.73 | 4.95 | 00:00:00 | | 2012-01-17 | 199,100 | 4.99 | 5.07 | 4.88 | 4.93 | 00:00:00 | | 2012-01-18 | 441,900 | 4.96 | 5.07 | 4.87 | 5.01 | 00:00:00 | | 2012-01-19 | 357,000 | 5.07 | 5.18 | 4.97 | 5.11 | 00:00:00 | | 2012-01-20 | 284,200 | 5.09 | 5.22 | 5.02 | 5.11 | 00:00:00 | | 2012-01-23 | 470,500 | 5.18 | 5.45 | 5.13 | 5.45 | 00:00:00 | | 2012-01-24 | 342,000 | 5.45 | 5.50 | 5.27 | 5.39 | 00:00:00 | | 2012-01-25 | 198,100 | 5.41 | 5.54 | 5.34 | 5.49 | 00:00:00 | | 2012-01-26 | 618,700 | 5.52 | 5.79 | 5.52 | 5.68 | 00:00:00 | | 2012-01-27 | 255,600 | 5.61 | 5.68 | 5.56 | 5.64 | 00:00:00 | | 2012-01-30 | 244,900 | 5.57 | 5.64 | 5.49 | 5.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
