|
 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 | | 2013-01-10 | 1,223,700 | 4.83 | 4.98 | 4.80 | 4.86 | 00:00:00 | | 2013-01-11 | 330,700 | 4.89 | 4.92 | 4.76 | 4.78 | 00:00:00 | | 2013-01-14 | 895,200 | 4.81 | 5.09 | 4.81 | 4.90 | 00:00:00 | | 2013-01-15 | 452,800 | 4.90 | 4.90 | 4.73 | 4.77 | 00:00:00 | | 2013-01-16 | 676,000 | 4.77 | 4.78 | 4.57 | 4.68 | 00:00:00 | | 2013-01-17 | 324,100 | 4.68 | 4.83 | 4.67 | 4.76 | 00:00:00 | | 2013-01-18 | 415,700 | 4.71 | 4.85 | 4.68 | 4.85 | 00:00:00 | | 2013-01-21 | 203,900 | 4.85 | 4.87 | 4.81 | 4.86 | 00:00:00 | | 2013-01-22 | 274,700 | 4.86 | 4.88 | 4.77 | 4.88 | 00:00:00 | | 2013-01-23 | 237,100 | 4.88 | 4.96 | 4.84 | 4.86 | 00:00:00 | | 2013-02-04 | 468,900 | 4.28 | 4.29 | 4.08 | 4.10 | 00:00:00 | | 2013-02-05 | 358,600 | 4.11 | 4.24 | 4.08 | 4.22 | 00:00:00 | | 2013-02-06 | 1,230,000 | 4.39 | 4.57 | 4.34 | 4.50 | 00:00:00 | | 2013-02-18 | 488,900 | 4.61 | 4.63 | 4.54 | 4.57 | 00:00:00 | | 2013-03-04 | 279,600 | 4.24 | 4.39 | 4.19 | 4.36 | 00:00:00 | | 2013-03-05 | 136,400 | 4.40 | 4.40 | 4.31 | 4.35 | 00:00:00 | | 2013-03-11 | 195,200 | 4.65 | 4.67 | 4.57 | 4.64 | 00:00:00 | | 2013-03-12 | 170,600 | 4.60 | 4.64 | 4.59 | 4.61 | 00:00:00 | | 2013-03-13 | 223,400 | 4.63 | 4.63 | 4.50 | 4.51 | 00:00:00 | | 2013-03-14 | 193,900 | 4.51 | 4.62 | 4.48 | 4.62 | 00:00:00 | | 2013-03-15 | 391,200 | 4.56 | 4.74 | 4.56 | 4.74 | 00:00:00 | | 2013-03-18 | 359,500 | 4.70 | 4.83 | 4.64 | 4.76 | 00:00:00 | | 2013-03-20 | 174,800 | 4.90 | 4.90 | 4.80 | 4.85 | 00:00:00 | | 2013-03-21 | 196,300 | 4.88 | 4.88 | 4.79 | 4.81 | 00:00:00 | | 2013-03-22 | 217,600 | 4.77 | 4.88 | 4.77 | 4.83 | 00:00:00 | | 2013-03-25 | 161,200 | 4.92 | 4.92 | 4.71 | 4.75 | 00:00:00 | | 2013-04-02 | 181,600 | 4.53 | 4.63 | 4.49 | 4.59 | 00:00:00 | | 2013-04-03 | 692,600 | 4.61 | 4.87 | 4.54 | 4.76 | 00:00:00 | | 2013-04-05 | 312,600 | 4.61 | 4.63 | 4.46 | 4.50 | 00:00:00 | | 2013-04-09 | 180,300 | 4.40 | 4.49 | 4.40 | 4.46 | 00:00:00 | | 2013-04-10 | 435,100 | 4.42 | 4.52 | 4.41 | 4.50 | 00:00:00 | | 2013-04-11 | 304,200 | 4.52 | 4.59 | 4.45 | 4.56 | 00:00:00 | | 2013-04-12 | 322,000 | 4.55 | 4.64 | 4.46 | 4.59 | 00:00:00 | | 2013-04-15 | 115,200 | 4.51 | 4.59 | 4.50 | 4.53 | 00:00:00 | | 2013-04-16 | 148,100 | 4.49 | 4.52 | 4.45 | 4.50 | 00:00:00 | | 2013-04-17 | 255,600 | 4.47 | 4.58 | 4.38 | 4.41 | 00:00:00 | | 2013-04-18 | 275,000 | 4.48 | 4.48 | 4.23 | 4.30 | 00:00:00 | | 2013-04-19 | 455,900 | 4.28 | 4.60 | 4.28 | 4.33 | 00:00:00 | | 2013-05-02 | 229,600 | 4.60 | 4.66 | 4.54 | 4.64 | 00:00:00 | | 2013-05-03 | 168,100 | 4.56 | 4.68 | 4.56 | 4.66 | 00:00:00 | | 2013-05-06 | 369,800 | 4.25 | 4.65 | 4.25 | 4.60 | 00:00:00 | | 2013-05-07 | 224,300 | 4.54 | 4.70 | 4.54 | 4.70 | 00:00:00 | | 2013-05-08 | 230,300 | 4.70 | 4.72 | 4.61 | 4.69 | 00:00:00 | | 2013-05-09 | 92,400 | 4.70 | 4.70 | 4.62 | 4.62 | 00:00:00 | | 2013-05-10 | 367,300 | 4.62 | 4.78 | 4.66 | 4.77 | 00:00:00 | | 2013-05-30 | 505,000 | 5.34 | 5.57 | 5.22 | 5.47 | 00:00:00 | | 2013-05-31 | 144,800 | 5.49 | 5.54 | 5.39 | 5.45 | 00:00:00 | | 2013-06-03 | 245,800 | 5.49 | 5.55 | 5.38 | 5.41 | 00:00:00 | | 2013-06-07 | 313,400 | 5.59 | 5.69 | 5.52 | 5.69 | 00:00:00 | | 2013-06-11 | 270,200 | 5.75 | 5.75 | 5.55 | 5.67 | 00:00:00 | | 2013-06-12 | 286,900 | 5.64 | 5.70 | 5.45 | 5.47 | 00:00:00 | | 2013-06-13 | 214,800 | 5.42 | 5.43 | 5.30 | 5.39 | 00:00:00 | | 2013-06-14 | 72,000 | 5.36 | 5.49 | 5.36 | 5.46 | 00:00:00 | | 2013-06-24 | 314,700 | 5.24 | 5.28 | 4.94 | 5.07 | 00:00:00 | | 2013-06-25 | 287,800 | 5.07 | 5.23 | 4.94 | 5.11 | 00:00:00 | | 2013-06-26 | 258,400 | 5.14 | 5.22 | 5.03 | 5.07 | 00:00:00 | | 2013-07-01 | 261,600 | 4.97 | 5.05 | 4.91 | 4.93 | 00:00:00 | | 2013-07-02 | 398,700 | 5.15 | 5.26 | 5.05 | 5.15 | 00:00:00 | | 2013-07-03 | 169,600 | 5.09 | 5.12 | 4.96 | 5.09 | 00:00:00 | | 2013-07-11 | 206,400 | 5.54 | 5.58 | 5.48 | 5.57 | 00:00:00 | | 2013-07-12 | 138,500 | 5.55 | 5.62 | 5.48 | 5.57 | 00:00:00 | | 2013-07-15 | 180,100 | 5.65 | 5.65 | 5.50 | 5.56 | 00:00:00 | | 2013-07-23 | 99,700 | 5.49 | 5.51 | 5.37 | 5.40 | 00:00:00 | | 2013-07-24 | 167,000 | 5.40 | 5.53 | 5.40 | 5.47 | 00:00:00 | | 2013-07-29 | 81,100 | 5.55 | 5.55 | 5.39 | 5.39 | 00:00:00 | | 2013-08-05 | 312,600 | 5.69 | 5.81 | 5.62 | 5.78 | 00:00:00 | | 2013-08-06 | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 00:00:00 | | 2013-08-08 | 163,600 | 5.68 | 5.78 | 5.64 | 5.78 | 00:00:00 | | 2013-08-09 | 94,500 | 5.78 | 5.84 | 5.73 | 5.83 | 00:00:00 | | 2013-08-20 | 615,000 | 5.45 | 5.49 | 5.22 | 5.47 | 00:00:00 | | 2013-08-21 | 504,300 | 5.47 | 5.49 | 5.24 | 5.31 | 00:00:00 | | 2013-08-22 | 268,900 | 5.28 | 5.43 | 5.25 | 5.32 | 00:00:00 | | 2013-08-23 | 164,800 | 5.35 | 5.38 | 5.24 | 5.25 | 00:00:00 | | 2013-08-27 | 286,700 | 5.18 | 5.18 | 4.94 | 4.97 | 00:00:00 | | 2013-08-28 | 247,100 | 4.93 | 5.08 | 4.85 | 5.01 | 00:00:00 | | 2013-08-29 | 151,900 | 5.01 | 5.10 | 4.99 | 5.04 | 00:00:00 | | 2013-08-30 | 237,800 | 5.06 | 5.07 | 4.85 | 4.88 | 00:00:00 | | 2013-09-02 | 211,400 | 4.91 | 5.09 | 4.91 | 5.01 | 00:00:00 | | 2013-09-23 | 116,700 | 5.51 | 5.64 | 5.51 | 5.62 | 00:00:00 | | 2013-09-26 | 181,100 | 5.73 | 5.80 | 5.61 | 5.78 | 00:00:00 | | 2013-09-27 | 266,200 | 5.78 | 5.82 | 5.63 | 5.68 | 00:00:00 | | 2013-09-30 | 177,500 | 5.49 | 5.64 | 5.30 | 5.64 | 00:00:00 | | 2013-10-03 | 219,200 | 5.78 | 5.86 | 5.72 | 5.86 | 00:00:00 | | 2013-10-04 | 217,400 | 5.86 | 5.93 | 5.79 | 5.91 | 00:00:00 | | 2013-10-08 | 224,400 | 6.03 | 6.07 | 5.95 | 6.03 | 00:00:00 | | 2013-10-09 | 369,100 | 6.06 | 6.14 | 6.00 | 6.06 | 00:00:00 | | 2013-10-10 | 0 | 6.06 | 6.06 | 6.06 | 6.06 | 00:00:00 | | 2013-10-11 | 0 | 6.06 | 6.06 | 6.06 | 6.06 | 00:00:00 | | 2013-10-15 | 211,200 | 6.16 | 6.32 | 6.16 | 6.32 | 00:00:00 | | 2013-10-16 | 200,800 | 6.34 | 6.34 | 6.22 | 6.26 | 00:00:00 | | 2013-10-17 | 179,400 | 6.26 | 6.30 | 6.20 | 6.30 | 00:00:00 | | 2013-10-18 | 345,600 | 6.30 | 6.31 | 5.96 | 6.30 | 00:00:00 | | 2013-10-31 | 751,100 | 6.45 | 6.55 | 6.45 | 6.55 | 00:00:00 | | 2013-11-01 | 38,500 | 6.50 | 6.51 | 6.45 | 6.49 | 00:00:00 | | 2013-11-12 | 252,300 | 6.49 | 6.69 | 6.46 | 6.64 | 00:00:00 | | 2013-11-13 | 134,200 | 6.60 | 6.69 | 6.46 | 6.52 | 00:00:00 | | 2013-11-18 | 218,500 | 6.44 | 6.55 | 6.38 | 6.40 | 00:00:00 | | 2013-11-19 | 222,500 | 6.49 | 6.54 | 6.31 | 6.33 | 00:00:00 | | 2013-11-20 | 265,800 | 6.35 | 6.49 | 6.33 | 6.41 | 00:00:00 | | 2013-11-25 | 51,300 | 6.36 | 6.36 | 6.24 | 6.27 | 00:00:00 | | 2013-11-28 | 45,500 | 6.27 | 6.41 | 6.27 | 6.34 | 00:00:00 | | 2013-11-29 | 22,200 | 6.30 | 6.39 | 6.29 | 6.38 | 00:00:00 | | 2013-12-02 | 39,900 | 6.39 | 6.41 | 6.29 | 6.41 | 00:00:00 | | 2013-12-03 | 185,400 | 6.41 | 6.41 | 6.11 | 6.18 | 00:00:00 | | 2013-12-10 | 114,800 | 5.99 | 6.07 | 5.91 | 5.93 | 00:00:00 | | 2013-12-11 | 173,700 | 6.00 | 6.12 | 5.91 | 5.97 | 00:00:00 | | 2013-12-12 | 196,200 | 5.90 | 6.06 | 5.85 | 5.99 | 00:00:00 | | 2013-12-13 | 68,100 | 5.98 | 6.04 | 5.97 | 6.01 | 00:00:00 | | 2013-12-16 | 49,300 | 5.99 | 6.12 | 5.99 | 6.12 | 00:00:00 | | 2013-12-19 | 238,300 | 6.03 | 6.20 | 6.00 | 6.01 | 00:00:00 | | 2013-12-20 | 159,900 | 6.00 | 6.08 | 5.91 | 6.01 | 00:00:00 | | 2013-12-26 | 0 | 6.22 | 6.22 | 6.22 | 6.22 | 00:00:00 | | 2013-12-27 | 155,000 | 6.20 | 6.26 | 6.09 | 6.26 | 00:00:00 | | 2013-12-30 | 77,200 | 6.26 | 6.33 | 6.19 | 6.22 | 00:00:00 | | 2013-12-31 | 0 | 6.22 | 6.22 | 6.22 | 6.22 | 00:00:00 | | 2014-01-01 | 0 | 6.22 | 6.22 | 6.22 | 6.22 | 00:00:00 | | 2014-01-06 | 103,200 | 6.36 | 6.47 | 6.30 | 6.44 | 00:00:00 | | 2014-01-08 | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 00:00:00 | | 2014-01-13 | 181,400 | 6.69 | 6.83 | 6.66 | 6.77 | 00:00:00 | | 2014-01-21 | 245,200 | 7.28 | 7.39 | 7.15 | 7.15 | 00:00:00 | | 2014-01-22 | 430,400 | 7.34 | 7.56 | 7.28 | 7.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
