|
 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 | | 2012-07-24 | 141,400 | 3.14 | 3.16 | 3.08 | 3.12 | 00:00:00 | | 2012-07-25 | 241,600 | 3.09 | 3.22 | 3.09 | 3.15 | 00:00:00 | | 2012-07-26 | 448,400 | 3.15 | 3.27 | 3.08 | 3.22 | 00:00:00 | | 2012-07-27 | 412,500 | 3.22 | 3.25 | 3.14 | 3.25 | 00:00:00 | | 2012-07-30 | 243,900 | 3.26 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2012-07-31 | 387,100 | 3.28 | 3.39 | 3.15 | 3.35 | 00:00:00 | | 2012-08-01 | 250,400 | 3.33 | 3.38 | 3.18 | 3.26 | 00:00:00 | | 2012-08-02 | 196,300 | 3.25 | 3.35 | 3.16 | 3.17 | 00:00:00 | | 2012-08-03 | 331,900 | 3.20 | 3.29 | 3.12 | 3.28 | 00:00:00 | | 2012-08-06 | 353,900 | 3.26 | 3.47 | 3.26 | 3.47 | 00:00:00 | | 2012-08-07 | 319,300 | 3.45 | 3.48 | 3.33 | 3.41 | 00:00:00 | | 2012-08-08 | 169,700 | 3.42 | 3.42 | 3.34 | 3.41 | 00:00:00 | | 2012-08-09 | 301,400 | 3.51 | 3.52 | 3.44 | 3.49 | 00:00:00 | | 2012-08-10 | 97,800 | 3.49 | 3.50 | 3.43 | 3.47 | 00:00:00 | | 2012-08-14 | 202,000 | 3.43 | 3.43 | 3.37 | 3.39 | 00:00:00 | | 2012-08-16 | 151,900 | 3.41 | 3.47 | 3.36 | 3.46 | 00:00:00 | | 2012-08-17 | 468,000 | 3.48 | 3.79 | 3.45 | 3.77 | 00:00:00 | | 2012-08-20 | 662,600 | 3.78 | 3.91 | 3.69 | 3.80 | 00:00:00 | | 2012-08-21 | 0 | 5.02 | 5.02 | 5.02 | 5.02 | 00:00:00 | | 2012-08-22 | 183,700 | 3.78 | 3.86 | 3.76 | 3.83 | 00:00:00 | | 2012-08-23 | 393,500 | 3.85 | 4.03 | 3.85 | 3.97 | 00:00:00 | | 2012-08-24 | 186,400 | 3.96 | 3.96 | 3.87 | 3.94 | 00:00:00 | | 2012-08-27 | 83,800 | 3.91 | 3.96 | 3.89 | 3.93 | 00:00:00 | | 2012-08-28 | 142,800 | 3.89 | 3.99 | 3.88 | 3.94 | 00:00:00 | | 2012-08-29 | 54,600 | 3.96 | 3.97 | 3.91 | 3.92 | 00:00:00 | | 2012-08-30 | 146,800 | 3.93 | 3.97 | 3.85 | 3.89 | 00:00:00 | | 2012-08-31 | 219,900 | 3.89 | 3.93 | 3.82 | 3.90 | 00:00:00 | | 2012-09-03 | 481,300 | 3.90 | 4.22 | 3.89 | 4.19 | 00:00:00 | | 2012-09-04 | 430,200 | 4.19 | 4.26 | 4.10 | 4.11 | 00:00:00 | | 2012-09-05 | 312,200 | 4.13 | 4.13 | 4.03 | 4.08 | 00:00:00 | | 2012-09-06 | 319,500 | 4.02 | 4.17 | 4.01 | 4.15 | 00:00:00 | | 2012-09-07 | 271,500 | 4.14 | 4.30 | 4.14 | 4.29 | 00:00:00 | | 2012-09-10 | 135,600 | 4.29 | 4.35 | 4.24 | 4.35 | 00:00:00 | | 2012-09-11 | 98,500 | 4.33 | 4.36 | 4.22 | 4.36 | 00:00:00 | | 2012-09-12 | 218,900 | 4.38 | 4.47 | 4.34 | 4.45 | 00:00:00 | | 2012-09-13 | 206,000 | 4.45 | 4.48 | 4.37 | 4.41 | 00:00:00 | | 2012-09-14 | 416,200 | 4.48 | 4.63 | 4.44 | 4.62 | 00:00:00 | | 2012-09-17 | 241,200 | 4.61 | 4.66 | 4.52 | 4.54 | 00:00:00 | | 2012-09-18 | 257,800 | 4.51 | 4.53 | 4.38 | 4.39 | 00:00:00 | | 2012-09-19 | 138,200 | 4.43 | 4.47 | 4.38 | 4.44 | 00:00:00 | | 2012-09-20 | 206,000 | 4.40 | 4.43 | 4.29 | 4.33 | 00:00:00 | | 2012-09-21 | 143,200 | 4.34 | 4.39 | 4.30 | 4.34 | 00:00:00 | | 2012-09-24 | 171,900 | 4.34 | 4.35 | 4.25 | 4.25 | 00:00:00 | | 2012-09-25 | 145,100 | 4.28 | 4.34 | 4.22 | 4.32 | 00:00:00 | | 2012-09-26 | 242,400 | 4.29 | 4.29 | 4.11 | 4.15 | 00:00:00 | | 2012-09-27 | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 00:00:00 | | 2012-09-28 | 222,900 | 4.15 | 4.18 | 4.05 | 4.10 | 00:00:00 | | 2012-10-01 | 132,700 | 4.10 | 4.23 | 4.10 | 4.21 | 00:00:00 | | 2012-10-02 | 253,400 | 4.19 | 4.31 | 4.17 | 4.30 | 00:00:00 | | 2012-10-03 | 378,300 | 4.30 | 4.46 | 4.28 | 4.43 | 00:00:00 | | 2012-10-04 | 133,400 | 4.45 | 4.49 | 4.39 | 4.44 | 00:00:00 | | 2012-10-05 | 120,100 | 4.43 | 4.47 | 4.39 | 4.47 | 00:00:00 | | 2012-10-08 | 89,200 | 4.45 | 4.45 | 4.39 | 4.42 | 00:00:00 | | 2012-10-09 | 174,500 | 4.42 | 4.43 | 4.35 | 4.35 | 00:00:00 | | 2012-10-10 | 338,700 | 4.33 | 4.34 | 4.14 | 4.15 | 00:00:00 | | 2012-10-11 | 487,800 | 4.13 | 4.20 | 4.07 | 4.15 | 00:00:00 | | 2012-10-12 | 491,500 | 4.14 | 4.15 | 4.01 | 4.03 | 00:00:00 | | 2012-10-15 | 395,100 | 4.01 | 4.06 | 4.00 | 4.05 | 00:00:00 | | 2012-10-16 | 610,500 | 4.08 | 4.24 | 4.03 | 4.21 | 00:00:00 | | 2012-10-17 | 266,500 | 4.24 | 4.37 | 4.22 | 4.32 | 00:00:00 | | 2012-10-18 | 255,600 | 4.35 | 4.43 | 4.35 | 4.43 | 00:00:00 | | 2012-10-19 | 331,600 | 4.40 | 4.51 | 4.40 | 4.50 | 00:00:00 | | 2012-10-22 | 313,500 | 4.48 | 4.54 | 4.44 | 4.51 | 00:00:00 | | 2012-10-23 | 551,800 | 4.51 | 4.51 | 4.21 | 4.24 | 00:00:00 | | 2012-10-24 | 279,400 | 4.26 | 4.26 | 4.13 | 4.18 | 00:00:00 | | 2012-10-25 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2012-10-26 | 316,300 | 4.01 | 4.05 | 3.99 | 4.03 | 00:00:00 | | 2012-10-29 | 219,700 | 4.02 | 4.05 | 3.93 | 3.94 | 00:00:00 | | 2012-10-30 | 127,100 | 3.96 | 3.98 | 3.90 | 3.92 | 00:00:00 | | 2012-10-31 | 182,600 | 3.97 | 3.97 | 3.88 | 3.90 | 00:00:00 | | 2012-11-01 | 137,200 | 3.90 | 4.02 | 3.88 | 4.01 | 00:00:00 | | 2012-11-02 | 117,500 | 4.03 | 4.04 | 3.98 | 3.99 | 00:00:00 | | 2012-11-05 | 206,500 | 3.92 | 4.03 | 3.91 | 4.00 | 00:00:00 | | 2012-11-06 | 93,700 | 3.99 | 4.02 | 3.94 | 3.97 | 00:00:00 | | 2012-11-07 | 161,000 | 4.00 | 4.01 | 3.91 | 3.92 | 00:00:00 | | 2012-11-08 | 810,300 | 3.85 | 3.85 | 3.65 | 3.70 | 00:00:00 | | 2012-11-09 | 288,100 | 3.75 | 3.75 | 3.57 | 3.63 | 00:00:00 | | 2012-11-12 | 147,200 | 3.62 | 3.68 | 3.58 | 3.61 | 00:00:00 | | 2012-11-13 | 130,800 | 3.61 | 3.63 | 3.54 | 3.61 | 00:00:00 | | 2012-11-14 | 110,300 | 3.58 | 3.62 | 3.54 | 3.57 | 00:00:00 | | 2012-11-15 | 152,700 | 3.53 | 3.60 | 3.52 | 3.58 | 00:00:00 | | 2012-11-16 | 440,400 | 3.52 | 3.57 | 3.44 | 3.52 | 00:00:00 | | 2012-11-19 | 180,500 | 3.53 | 3.62 | 3.48 | 3.55 | 00:00:00 | | 2012-11-20 | 520,400 | 3.55 | 3.74 | 3.48 | 3.62 | 00:00:00 | | 2012-11-21 | 118,300 | 3.61 | 3.70 | 3.59 | 3.61 | 00:00:00 | | 2012-11-22 | 278,700 | 3.59 | 3.64 | 3.52 | 3.54 | 00:00:00 | | 2012-11-23 | 169,100 | 3.56 | 3.57 | 3.52 | 3.54 | 00:00:00 | | 2012-11-26 | 300,000 | 3.54 | 3.54 | 3.41 | 3.49 | 00:00:00 | | 2012-11-27 | 137,200 | 3.51 | 3.51 | 3.47 | 3.49 | 00:00:00 | | 2012-11-28 | 187,400 | 3.48 | 3.52 | 3.45 | 3.52 | 00:00:00 | | 2012-11-29 | 414,200 | 3.54 | 3.64 | 3.52 | 3.63 | 00:00:00 | | 2012-11-30 | 223,400 | 3.63 | 3.67 | 3.52 | 3.54 | 00:00:00 | | 2012-12-03 | 229,700 | 3.50 | 3.59 | 3.50 | 3.58 | 00:00:00 | | 2012-12-04 | 190,600 | 3.58 | 3.63 | 3.55 | 3.59 | 00:00:00 | | 2012-12-05 | 266,200 | 3.60 | 3.66 | 3.59 | 3.65 | 00:00:00 | | 2012-12-06 | 408,800 | 3.65 | 3.71 | 3.62 | 3.69 | 00:00:00 | | 2012-12-07 | 271,600 | 3.69 | 3.78 | 3.65 | 3.75 | 00:00:00 | | 2012-12-10 | 257,100 | 3.70 | 3.71 | 3.49 | 3.53 | 00:00:00 | | 2012-12-11 | 318,300 | 3.56 | 3.60 | 3.50 | 3.55 | 00:00:00 | | 2012-12-12 | 323,200 | 3.55 | 3.62 | 3.54 | 3.61 | 00:00:00 | | 2012-12-13 | 1,873,700 | 3.75 | 4.22 | 3.71 | 4.17 | 00:00:00 | | 2012-12-14 | 954,000 | 4.22 | 4.30 | 4.04 | 4.19 | 00:00:00 | | 2012-12-17 | 336,400 | 4.15 | 4.21 | 4.02 | 4.20 | 00:00:00 | | 2012-12-18 | 207,400 | 4.22 | 4.28 | 4.12 | 4.16 | 00:00:00 | | 2012-12-19 | 632,500 | 4.19 | 4.28 | 4.17 | 4.28 | 00:00:00 | | 2012-12-20 | 482,800 | 4.25 | 4.30 | 4.21 | 4.28 | 00:00:00 | | 2012-12-21 | 184,500 | 4.28 | 4.28 | 4.17 | 4.25 | 00:00:00 | | 2012-12-24 | 0 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2012-12-25 | 0 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2012-12-26 | 0 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2012-12-27 | 135,000 | 4.23 | 4.30 | 4.23 | 4.28 | 00:00:00 | | 2012-12-28 | 973,000 | 4.29 | 4.29 | 4.23 | 4.24 | 00:00:00 | | 2012-12-31 | 0 | 4.24 | 4.24 | 4.24 | 4.24 | 00:00:00 | | 2013-01-01 | 0 | 4.24 | 4.24 | 4.24 | 4.24 | 00:00:00 | | 2013-01-02 | 408,200 | 4.30 | 4.50 | 4.29 | 4.44 | 00:00:00 | | 2013-01-03 | 259,100 | 4.44 | 4.51 | 4.40 | 4.51 | 00:00:00 | | 2013-01-04 | 860,600 | 4.51 | 4.91 | 4.50 | 4.80 | 00:00:00 | | 2013-01-07 | 424,600 | 4.80 | 4.86 | 4.79 | 4.85 | 00:00:00 | | 2013-01-08 | 492,400 | 4.85 | 4.85 | 4.70 | 4.72 | 00:00:00 | | 2013-01-09 | 392,700 | 4.72 | 4.84 | 4.72 | 4.84 | 00:00:00 | | 2013-01-10 | 1,223,700 | 4.83 | 4.98 | 4.80 | 4.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
