|
 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 | | 2014-01-22 | 430,400 | 7.34 | 7.56 | 7.28 | 7.56 | 00:00:00 | | 2014-01-23 | 429,500 | 7.41 | 7.60 | 7.24 | 7.39 | 00:00:00 | | 2014-01-24 | 232,200 | 7.30 | 7.37 | 7.03 | 7.03 | 00:00:00 | | 2014-01-27 | 278,000 | 7.00 | 7.10 | 6.88 | 7.10 | 00:00:00 | | 2014-02-03 | 114,800 | 7.38 | 7.41 | 7.03 | 7.08 | 00:00:00 | | 2014-02-04 | 257,500 | 7.06 | 7.12 | 6.93 | 7.03 | 00:00:00 | | 2014-02-05 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2014-02-10 | 297,600 | 7.57 | 7.72 | 7.55 | 7.72 | 00:00:00 | | 2014-02-11 | 256,600 | 7.68 | 7.90 | 7.68 | 7.90 | 00:00:00 | | 2014-02-12 | 210,300 | 7.80 | 7.92 | 7.74 | 7.82 | 00:00:00 | | 2014-02-13 | 138,200 | 7.91 | 7.92 | 7.76 | 7.92 | 00:00:00 | | 2014-02-14 | 681,600 | 7.92 | 7.95 | 7.70 | 7.94 | 00:00:00 | | 2014-02-20 | 200,700 | 7.91 | 7.95 | 7.72 | 7.90 | 00:00:00 | | 2014-02-21 | 105,100 | 7.97 | 7.99 | 7.86 | 7.95 | 00:00:00 | | 2014-02-25 | 174,900 | 8.03 | 8.09 | 7.95 | 8.09 | 00:00:00 | | 2014-03-04 | 250,500 | 8.19 | 8.41 | 8.15 | 8.32 | 00:00:00 | | 2014-03-13 | 570,100 | 8.65 | 8.80 | 8.40 | 8.50 | 00:00:00 | | 2014-03-14 | 528,300 | 8.17 | 8.53 | 8.17 | 8.53 | 00:00:00 | | 2014-03-25 | 135,700 | 8.60 | 8.69 | 8.48 | 8.60 | 00:00:00 | | 2014-03-26 | 129,100 | 8.60 | 8.64 | 8.54 | 8.57 | 00:00:00 | | 2014-04-01 | 620,900 | 8.99 | 9.27 | 8.91 | 9.08 | 00:00:00 | | 2014-04-02 | 299,200 | 9.12 | 9.27 | 9.00 | 9.10 | 00:00:00 | | 2014-04-07 | 2,169,300 | 9.60 | 10.10 | 9.52 | 9.73 | 00:00:00 | | 2014-04-08 | 683,200 | 9.73 | 10.02 | 9.11 | 9.35 | 00:00:00 | | 2014-04-09 | 403,200 | 9.35 | 9.57 | 9.16 | 9.50 | 00:00:00 | | 2014-04-10 | 469,600 | 9.60 | 9.65 | 9.07 | 9.47 | 00:00:00 | | 2014-04-14 | 619,600 | 8.99 | 9.00 | 8.51 | 8.81 | 00:00:00 | | 2014-04-17 | 424,200 | 9.00 | 9.15 | 8.86 | 8.96 | 00:00:00 | | 2014-04-18 | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 00:00:00 | | 2014-04-21 | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 00:00:00 | | 2014-04-24 | 336,200 | 9.22 | 9.28 | 9.01 | 9.15 | 00:00:00 | | 2014-04-25 | 146,500 | 9.11 | 9.15 | 8.91 | 8.97 | 00:00:00 | | 2014-05-05 | 208,700 | 8.56 | 8.69 | 8.41 | 8.50 | 00:00:00 | | 2014-05-08 | 405,200 | 8.20 | 8.40 | 8.19 | 8.25 | 00:00:00 | | 2014-05-09 | 372,900 | 8.09 | 8.26 | 8.03 | 8.10 | 00:00:00 | | 2014-05-19 | 179,000 | 7.36 | 7.49 | 7.24 | 7.40 | 00:00:00 | | 2014-05-20 | 1,087,200 | 7.18 | 7.89 | 7.05 | 7.51 | 00:00:00 | | 2014-05-21 | 393,400 | 7.49 | 7.64 | 7.38 | 7.57 | 00:00:00 | | 2014-05-22 | 684,200 | 7.65 | 8.12 | 7.62 | 8.00 | 00:00:00 | | 2014-05-23 | 547,800 | 7.99 | 8.30 | 7.89 | 8.30 | 00:00:00 | | 2014-05-26 | 407,300 | 8.35 | 8.55 | 8.12 | 8.24 | 00:00:00 | | 2014-05-29 | 148,400 | 8.20 | 8.22 | 8.11 | 8.15 | 00:00:00 | | 2014-05-30 | 268,200 | 8.22 | 8.32 | 8.03 | 8.32 | 00:00:00 | | 2014-06-05 | 477,500 | 8.16 | 8.30 | 8.15 | 8.20 | 00:00:00 | | 2014-06-06 | 1,268,500 | 8.14 | 8.27 | 7.86 | 8.27 | 00:00:00 | | 2014-06-10 | 2,264,600 | 6.97 | 7.00 | 6.69 | 6.69 | 00:00:00 | | 2014-06-11 | 1,566,200 | 6.70 | 6.80 | 6.56 | 6.70 | 00:00:00 | | 2014-06-12 | 1,515,900 | 6.72 | 6.74 | 6.50 | 6.55 | 00:00:00 | | 2014-06-13 | 1,616,200 | 6.48 | 6.85 | 6.45 | 6.85 | 00:00:00 | | 2014-06-19 | 2,670,500 | 6.89 | 7.06 | 6.76 | 6.93 | 00:00:00 | | 2014-06-20 | 3,140,700 | 6.91 | 7.11 | 6.90 | 6.93 | 00:00:00 | | 2014-06-26 | 578,700 | 7.01 | 7.07 | 6.86 | 6.95 | 00:00:00 | | 2014-06-27 | 204,800 | 6.95 | 6.97 | 6.87 | 6.93 | 00:00:00 | | 2014-07-07 | 601,000 | 7.18 | 7.34 | 7.13 | 7.13 | 00:00:00 | | 2014-07-15 | 618,600 | 6.39 | 6.39 | 6.21 | 6.21 | 00:00:00 | | 2014-07-16 | 812,100 | 6.20 | 6.30 | 6.16 | 6.20 | 00:00:00 | | 2014-07-24 | 597,100 | 5.97 | 6.03 | 5.85 | 6.01 | 00:00:00 | | 2014-07-25 | 1,108,200 | 6.01 | 6.11 | 5.95 | 6.00 | 00:00:00 | | 2014-07-31 | 899,500 | 5.82 | 5.89 | 5.55 | 5.57 | 00:00:00 | | 2014-08-01 | 952,400 | 5.61 | 5.78 | 5.43 | 5.63 | 00:00:00 | | 2014-08-07 | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 00:00:00 | | 2014-08-08 | 767,200 | 5.03 | 5.24 | 4.97 | 5.05 | 00:00:00 | | 2014-08-14 | 334,700 | 5.28 | 5.31 | 5.21 | 5.26 | 00:00:00 | | 2014-08-15 | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 00:00:00 | | 2014-09-01 | 629,900 | 5.64 | 5.75 | 5.61 | 5.65 | 00:00:00 | | 2014-09-09 | 365,700 | 5.75 | 5.76 | 5.66 | 5.70 | 00:00:00 | | 2014-09-10 | 239,300 | 5.70 | 5.70 | 5.60 | 5.66 | 00:00:00 | | 2014-09-11 | 267,100 | 5.62 | 5.68 | 5.58 | 5.61 | 00:00:00 | | 2014-09-12 | 445,400 | 5.61 | 5.72 | 5.55 | 5.58 | 00:00:00 | | 2014-09-23 | 677,800 | 5.15 | 5.16 | 5.02 | 5.06 | 00:00:00 | | 2014-09-24 | 1,100,100 | 5.07 | 5.11 | 4.94 | 5.03 | 00:00:00 | | 2014-10-14 | 992,000 | 4.54 | 4.58 | 4.40 | 4.52 | 00:00:00 | | 2014-10-15 | 1,299,700 | 4.51 | 4.59 | 4.33 | 4.37 | 00:00:00 | | 2014-10-21 | 639,700 | 4.36 | 4.55 | 4.36 | 4.55 | 00:00:00 | | 2014-10-22 | 1,373,300 | 4.57 | 4.86 | 4.50 | 4.84 | 00:00:00 | | 2014-10-23 | 683,900 | 4.78 | 4.91 | 4.76 | 4.83 | 00:00:00 | | 2014-10-24 | 923,700 | 4.78 | 5.04 | 4.78 | 4.95 | 00:00:00 | | 2014-10-27 | 788,000 | 5.00 | 5.00 | 4.67 | 4.78 | 00:00:00 | | 2014-11-04 | 604,800 | 4.53 | 4.60 | 4.35 | 4.36 | 00:00:00 | | 2014-11-05 | 605,800 | 4.43 | 4.43 | 4.32 | 4.38 | 00:00:00 | | 2014-11-06 | 895,600 | 4.35 | 4.51 | 4.35 | 4.49 | 00:00:00 | | 2014-11-07 | 734,400 | 4.44 | 4.52 | 4.32 | 4.38 | 00:00:00 | | 2014-11-10 | 696,800 | 4.39 | 4.58 | 4.34 | 4.58 | 00:00:00 | | 2014-11-17 | 2,482,300 | 4.21 | 4.25 | 4.05 | 4.18 | 00:00:00 | | 2014-11-24 | 717,100 | 5.03 | 5.16 | 4.97 | 5.07 | 00:00:00 | | 2014-11-27 | 1,129,600 | 4.89 | 4.94 | 4.84 | 4.87 | 00:00:00 | | 2014-11-28 | 1,480,400 | 4.95 | 4.98 | 4.87 | 4.95 | 00:00:00 | | 2014-12-01 | 631,100 | 4.90 | 4.95 | 4.79 | 4.82 | 00:00:00 | | 2014-12-02 | 1,760,200 | 4.85 | 5.07 | 4.80 | 4.92 | 00:00:00 | | 2014-12-03 | 2,610,500 | 4.96 | 5.14 | 4.90 | 5.11 | 00:00:00 | | 2014-12-08 | 399,300 | 5.15 | 5.22 | 5.11 | 5.11 | 00:00:00 | | 2014-12-09 | 746,200 | 5.05 | 5.12 | 4.93 | 5.00 | 00:00:00 | | 2014-12-10 | 1,012,600 | 4.99 | 5.06 | 4.77 | 4.83 | 00:00:00 | | 2014-12-18 | 972,900 | 4.75 | 4.96 | 4.75 | 4.95 | 00:00:00 | | 2014-12-19 | 544,400 | 4.96 | 5.03 | 4.78 | 4.81 | 00:00:00 | | 2014-12-22 | 305,900 | 4.81 | 4.88 | 4.79 | 4.79 | 00:00:00 | | 2015-01-06 | 793,100 | 4.78 | 4.81 | 4.57 | 4.58 | 00:00:00 | | 2015-01-13 | 818,600 | 4.66 | 4.89 | 4.63 | 4.82 | 00:00:00 | | 2015-01-14 | 621,000 | 4.77 | 4.89 | 4.72 | 4.81 | 00:00:00 | | 2015-01-15 | 1,216,800 | 4.87 | 5.09 | 4.87 | 4.95 | 00:00:00 | | 2015-01-16 | 702,300 | 4.98 | 5.08 | 4.93 | 5.03 | 00:00:00 | | 2015-01-19 | 1,332,600 | 5.09 | 5.28 | 5.02 | 5.24 | 00:00:00 | | 2015-01-26 | 1,289,100 | 5.83 | 6.00 | 5.74 | 5.99 | 00:00:00 | | 2015-01-29 | 653,300 | 5.96 | 6.09 | 5.90 | 6.05 | 00:00:00 | | 2015-01-30 | 1,065,500 | 6.12 | 6.26 | 6.01 | 6.10 | 00:00:00 | | 2015-02-05 | 1,161,500 | 6.39 | 6.55 | 6.38 | 6.55 | 00:00:00 | | 2015-02-06 | 1,097,600 | 6.46 | 6.53 | 6.32 | 6.33 | 00:00:00 | | 2015-02-17 | 1,292,100 | 6.95 | 7.19 | 6.88 | 7.14 | 00:00:00 | | 2015-02-18 | 1,789,000 | 7.16 | 7.30 | 7.00 | 7.18 | 00:00:00 | | 2015-02-19 | 734,000 | 7.18 | 7.18 | 7.01 | 7.05 | 00:00:00 | | 2015-02-20 | 737,600 | 7.05 | 7.12 | 7.01 | 7.10 | 00:00:00 | | 2015-02-23 | 630,100 | 7.10 | 7.24 | 6.97 | 7.05 | 00:00:00 | | 2015-03-03 | 781,300 | 6.85 | 6.86 | 6.61 | 6.64 | 00:00:00 | | 2015-03-04 | 912,000 | 6.57 | 6.75 | 6.48 | 6.71 | 00:00:00 | | 2015-03-05 | 3,651,200 | 6.93 | 7.09 | 6.93 | 7.01 | 00:00:00 | | 2015-03-06 | 1,883,400 | 7.03 | 7.08 | 6.95 | 7.05 | 00:00:00 | | 2015-03-09 | 1,686,400 | 7.05 | 7.13 | 6.94 | 7.10 | 00:00:00 | | 2015-03-12 | 839,600 | 6.95 | 7.05 | 6.91 | 7.00 | 00:00:00 | | 2015-03-13 | 1,797,800 | 7.05 | 7.15 | 6.98 | 7.08 | 00:00:00 | | 2015-03-16 | 1,226,900 | 7.11 | 7.16 | 6.99 | 7.00 | 00:00:00 | | 2015-03-19 | 1,502,400 | 7.30 | 7.39 | 7.18 | 7.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
