|
 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 | | 2012-01-30 | 244,900 | 5.57 | 5.64 | 5.49 | 5.60 | 00:00:00 | | 2012-01-31 | 325,500 | 5.62 | 5.82 | 5.49 | 5.72 | 00:00:00 | | 2012-02-01 | 654,500 | 5.82 | 6.10 | 5.68 | 6.00 | 00:00:00 | | 2012-02-02 | 366,700 | 6.05 | 6.05 | 5.86 | 5.86 | 00:00:00 | | 2012-02-03 | 486,800 | 5.84 | 5.95 | 5.72 | 5.78 | 00:00:00 | | 2012-02-06 | 234,700 | 5.77 | 5.80 | 5.67 | 5.74 | 00:00:00 | | 2012-02-07 | 286,800 | 5.73 | 5.79 | 5.59 | 5.70 | 00:00:00 | | 2012-02-08 | 160,000 | 5.70 | 5.80 | 5.67 | 5.76 | 00:00:00 | | 2012-02-09 | 128,700 | 5.76 | 5.80 | 5.72 | 5.80 | 00:00:00 | | 2012-02-10 | 179,100 | 5.78 | 5.84 | 5.66 | 5.66 | 00:00:00 | | 2012-02-13 | 190,100 | 5.68 | 5.76 | 5.61 | 5.61 | 00:00:00 | | 2012-02-14 | 245,300 | 5.59 | 5.67 | 5.50 | 5.52 | 00:00:00 | | 2012-02-15 | 148,000 | 5.53 | 5.64 | 5.45 | 5.51 | 00:00:00 | | 2012-02-16 | 278,600 | 5.47 | 5.50 | 5.32 | 5.46 | 00:00:00 | | 2012-02-17 | 554,400 | 5.51 | 5.72 | 5.51 | 5.63 | 00:00:00 | | 2012-02-20 | 236,800 | 5.65 | 5.80 | 5.65 | 5.75 | 00:00:00 | | 2012-02-21 | 291,700 | 5.79 | 5.79 | 5.62 | 5.74 | 00:00:00 | | 2012-02-22 | 237,000 | 5.72 | 5.80 | 5.67 | 5.80 | 00:00:00 | | 2012-02-23 | 496,600 | 5.74 | 5.90 | 5.69 | 5.82 | 00:00:00 | | 2012-02-24 | 145,500 | 5.85 | 5.90 | 5.76 | 5.86 | 00:00:00 | | 2012-02-27 | 292,200 | 5.78 | 5.86 | 5.71 | 5.79 | 00:00:00 | | 2012-02-28 | 332,400 | 5.79 | 5.93 | 5.76 | 5.76 | 00:00:00 | | 2012-02-29 | 364,300 | 5.77 | 5.82 | 5.62 | 5.62 | 00:00:00 | | 2012-03-01 | 243,900 | 5.64 | 5.79 | 5.61 | 5.76 | 00:00:00 | | 2012-03-02 | 77,700 | 5.82 | 5.82 | 5.72 | 5.77 | 00:00:00 | | 2012-03-05 | 268,800 | 5.78 | 5.79 | 5.62 | 5.62 | 00:00:00 | | 2012-03-06 | 291,600 | 5.66 | 5.71 | 5.34 | 5.36 | 00:00:00 | | 2012-03-07 | 229,500 | 5.36 | 5.49 | 5.31 | 5.44 | 00:00:00 | | 2012-03-08 | 226,900 | 5.51 | 5.52 | 5.36 | 5.45 | 00:00:00 | | 2012-03-09 | 120,000 | 5.47 | 5.54 | 5.44 | 5.51 | 00:00:00 | | 2012-03-12 | 145,700 | 5.41 | 5.56 | 5.41 | 5.46 | 00:00:00 | | 2012-03-13 | 269,600 | 5.49 | 5.72 | 5.48 | 5.69 | 00:00:00 | | 2012-03-14 | 133,500 | 5.74 | 5.74 | 5.64 | 5.66 | 00:00:00 | | 2012-03-15 | 220,900 | 5.68 | 5.74 | 5.64 | 5.72 | 00:00:00 | | 2012-03-16 | 179,500 | 5.73 | 5.81 | 5.69 | 5.79 | 00:00:00 | | 2012-03-19 | 140,600 | 5.79 | 5.82 | 5.70 | 5.78 | 00:00:00 | | 2012-03-20 | 117,500 | 5.77 | 5.78 | 5.62 | 5.66 | 00:00:00 | | 2012-03-21 | 254,500 | 5.68 | 5.72 | 5.52 | 5.59 | 00:00:00 | | 2012-03-23 | 151,000 | 5.48 | 5.55 | 5.41 | 5.48 | 00:00:00 | | 2012-03-26 | 206,600 | 5.48 | 5.57 | 5.43 | 5.54 | 00:00:00 | | 2012-03-27 | 75,800 | 5.52 | 5.59 | 5.50 | 5.53 | 00:00:00 | | 2012-03-28 | 152,000 | 5.51 | 5.53 | 5.35 | 5.39 | 00:00:00 | | 2012-03-29 | 118,800 | 5.36 | 5.41 | 5.22 | 5.28 | 00:00:00 | | 2012-03-30 | 720,900 | 5.37 | 5.44 | 5.18 | 5.21 | 00:00:00 | | 2012-04-02 | 343,600 | 5.23 | 5.23 | 4.98 | 5.09 | 00:00:00 | | 2012-04-03 | 465,200 | 5.18 | 5.18 | 4.93 | 5.01 | 00:00:00 | | 2012-04-04 | 690,000 | 4.93 | 5.00 | 4.52 | 4.57 | 00:00:00 | | 2012-04-05 | 352,100 | 4.60 | 4.73 | 4.51 | 4.66 | 00:00:00 | | 2012-04-10 | 291,100 | 4.66 | 4.68 | 4.52 | 4.57 | 00:00:00 | | 2012-04-11 | 390,300 | 4.58 | 4.64 | 4.50 | 4.50 | 00:00:00 | | 2012-04-12 | 464,000 | 4.51 | 4.65 | 4.44 | 4.62 | 00:00:00 | | 2012-04-13 | 518,000 | 4.61 | 4.75 | 4.52 | 4.53 | 00:00:00 | | 2012-04-16 | 165,600 | 4.50 | 4.62 | 4.47 | 4.47 | 00:00:00 | | 2012-04-17 | 143,300 | 4.44 | 4.68 | 4.44 | 4.68 | 00:00:00 | | 2012-04-18 | 158,400 | 4.69 | 4.77 | 4.57 | 4.61 | 00:00:00 | | 2012-04-19 | 207,300 | 4.63 | 4.69 | 4.50 | 4.56 | 00:00:00 | | 2012-04-20 | 284,100 | 4.54 | 4.59 | 4.48 | 4.53 | 00:00:00 | | 2012-04-23 | 258,900 | 4.56 | 4.56 | 4.35 | 4.42 | 00:00:00 | | 2012-04-24 | 160,200 | 4.44 | 4.48 | 4.36 | 4.48 | 00:00:00 | | 2012-04-25 | 124,200 | 4.49 | 4.76 | 4.46 | 4.76 | 00:00:00 | | 2012-04-26 | 221,500 | 4.74 | 4.74 | 4.58 | 4.66 | 00:00:00 | | 2012-04-27 | 231,900 | 4.60 | 4.79 | 4.58 | 4.75 | 00:00:00 | | 2012-04-30 | 143,600 | 4.75 | 4.84 | 4.73 | 4.75 | 00:00:00 | | 2012-05-02 | 224,200 | 4.84 | 4.84 | 4.61 | 4.69 | 00:00:00 | | 2012-05-03 | 289,200 | 4.74 | 4.74 | 4.59 | 4.60 | 00:00:00 | | 2012-05-04 | 158,200 | 4.76 | 4.76 | 4.55 | 4.60 | 00:00:00 | | 2012-05-07 | 216,800 | 4.41 | 4.87 | 4.40 | 4.87 | 00:00:00 | | 2012-05-08 | 357,600 | 4.93 | 5.07 | 4.65 | 4.67 | 00:00:00 | | 2012-05-09 | 194,100 | 4.70 | 4.82 | 4.52 | 4.65 | 00:00:00 | | 2012-05-10 | 167,200 | 4.68 | 4.74 | 4.52 | 4.70 | 00:00:00 | | 2012-05-11 | 92,200 | 4.65 | 4.75 | 4.60 | 4.69 | 00:00:00 | | 2012-05-14 | 202,500 | 4.61 | 4.64 | 4.46 | 4.47 | 00:00:00 | | 2012-05-16 | 274,100 | 4.21 | 4.42 | 4.11 | 4.25 | 00:00:00 | | 2012-05-17 | 290,400 | 4.19 | 4.33 | 4.10 | 4.20 | 00:00:00 | | 2012-05-18 | 187,100 | 4.15 | 4.24 | 4.05 | 4.17 | 00:00:00 | | 2012-05-21 | 141,300 | 4.04 | 4.17 | 4.01 | 4.08 | 00:00:00 | | 2012-05-22 | 263,900 | 4.09 | 4.31 | 4.09 | 4.27 | 00:00:00 | | 2012-05-23 | 356,000 | 4.20 | 4.34 | 4.10 | 4.11 | 00:00:00 | | 2012-05-24 | 709,900 | 4.17 | 4.18 | 3.82 | 3.83 | 00:00:00 | | 2012-05-25 | 365,800 | 3.86 | 3.96 | 3.83 | 3.88 | 00:00:00 | | 2012-05-28 | 176,600 | 3.89 | 3.98 | 3.86 | 3.88 | 00:00:00 | | 2012-05-29 | 471,400 | 3.89 | 4.08 | 3.75 | 3.98 | 00:00:00 | | 2012-05-30 | 278,600 | 4.00 | 4.00 | 3.79 | 3.82 | 00:00:00 | | 2012-05-31 | 226,000 | 3.84 | 3.90 | 3.70 | 3.71 | 00:00:00 | | 2012-06-01 | 335,400 | 3.61 | 3.79 | 3.61 | 3.78 | 00:00:00 | | 2012-06-05 | 59,800 | 3.76 | 3.79 | 3.74 | 3.77 | 00:00:00 | | 2012-06-06 | 286,100 | 3.78 | 4.13 | 3.77 | 4.08 | 00:00:00 | | 2012-06-07 | 228,300 | 4.10 | 4.21 | 4.06 | 4.17 | 00:00:00 | | 2012-06-08 | 267,500 | 4.10 | 4.12 | 3.94 | 3.98 | 00:00:00 | | 2012-06-11 | 189,100 | 4.07 | 4.15 | 3.91 | 3.91 | 00:00:00 | | 2012-06-12 | 151,400 | 3.91 | 3.97 | 3.83 | 3.88 | 00:00:00 | | 2012-06-13 | 99,500 | 3.84 | 3.99 | 3.81 | 3.82 | 00:00:00 | | 2012-06-14 | 74,700 | 3.80 | 3.84 | 3.72 | 3.82 | 00:00:00 | | 2012-06-15 | 367,000 | 3.81 | 4.06 | 3.74 | 3.95 | 00:00:00 | | 2012-06-18 | 175,800 | 4.09 | 4.10 | 3.89 | 3.92 | 00:00:00 | | 2012-06-19 | 309,000 | 3.81 | 3.94 | 3.77 | 3.90 | 00:00:00 | | 2012-06-20 | 318,700 | 3.89 | 4.00 | 3.84 | 3.96 | 00:00:00 | | 2012-06-21 | 284,700 | 3.92 | 4.07 | 3.91 | 3.94 | 00:00:00 | | 2012-06-22 | 244,700 | 3.90 | 4.01 | 3.85 | 3.91 | 00:00:00 | | 2012-06-25 | 157,200 | 3.87 | 3.91 | 3.72 | 3.72 | 00:00:00 | | 2012-06-26 | 151,200 | 3.74 | 3.74 | 3.62 | 3.70 | 00:00:00 | | 2012-06-27 | 121,500 | 3.66 | 3.76 | 3.64 | 3.71 | 00:00:00 | | 2012-06-28 | 120,700 | 3.70 | 3.76 | 3.67 | 3.71 | 00:00:00 | | 2012-06-29 | 225,100 | 3.77 | 3.92 | 3.77 | 3.86 | 00:00:00 | | 2012-07-02 | 416,500 | 3.85 | 4.09 | 3.82 | 4.00 | 00:00:00 | | 2012-07-03 | 184,700 | 3.96 | 4.08 | 3.96 | 4.03 | 00:00:00 | | 2012-07-04 | 99,800 | 4.03 | 4.03 | 3.92 | 4.03 | 00:00:00 | | 2012-07-05 | 187,700 | 4.03 | 4.07 | 3.90 | 4.00 | 00:00:00 | | 2012-07-06 | 235,700 | 3.92 | 3.97 | 3.70 | 3.70 | 00:00:00 | | 2012-07-09 | 127,300 | 3.70 | 3.79 | 3.68 | 3.69 | 00:00:00 | | 2012-07-10 | 97,300 | 3.73 | 3.79 | 3.65 | 3.67 | 00:00:00 | | 2012-07-11 | 183,600 | 3.66 | 3.75 | 3.58 | 3.60 | 00:00:00 | | 2012-07-12 | 285,900 | 3.59 | 3.65 | 3.52 | 3.57 | 00:00:00 | | 2012-07-13 | 115,100 | 3.55 | 3.61 | 3.54 | 3.59 | 00:00:00 | | 2012-07-16 | 96,700 | 3.59 | 3.64 | 3.50 | 3.53 | 00:00:00 | | 2012-07-17 | 221,400 | 3.54 | 3.54 | 3.42 | 3.44 | 00:00:00 | | 2012-07-18 | 136,500 | 3.45 | 3.48 | 3.39 | 3.43 | 00:00:00 | | 2012-07-19 | 265,900 | 3.45 | 3.50 | 3.39 | 3.48 | 00:00:00 | | 2012-07-20 | 291,600 | 3.49 | 3.52 | 3.26 | 3.32 | 00:00:00 | | 2012-07-23 | 492,400 | 3.26 | 3.29 | 3.08 | 3.14 | 00:00:00 | | 2012-07-24 | 141,400 | 3.14 | 3.16 | 3.08 | 3.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
