|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-04-23 | 168,700 | 9.25 | 9.38 | 9.25 | 9.38 | 00:00:00 | | 2001-04-24 | 247,000 | 9.28 | 9.53 | 9.28 | 9.46 | 00:00:00 | | 2001-04-25 | 91,200 | 9.35 | 9.40 | 9.29 | 9.31 | 00:00:00 | | 2001-04-26 | 114,500 | 9.39 | 9.49 | 9.21 | 9.21 | 00:00:00 | | 2001-04-27 | 136,700 | 9.29 | 9.33 | 9.15 | 9.18 | 00:00:00 | | 2001-04-30 | 201,700 | 9.31 | 9.33 | 9.20 | 9.32 | 00:00:00 | | 2001-05-01 | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 00:00:00 | | 2001-05-02 | 327,500 | 9.32 | 9.37 | 9.19 | 9.31 | 00:00:00 | | 2001-05-03 | 270,200 | 9.29 | 9.29 | 9.16 | 9.25 | 00:00:00 | | 2001-05-04 | 395,200 | 9.31 | 9.34 | 9.14 | 9.15 | 00:00:00 | | 2001-05-07 | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 00:00:00 | | 2001-05-08 | 276,500 | 9.20 | 9.21 | 9.08 | 9.17 | 00:00:00 | | 2001-05-09 | 369,000 | 9.07 | 9.27 | 8.98 | 9.02 | 00:00:00 | | 2001-05-10 | 1,121,700 | 9.13 | 9.54 | 9.08 | 9.45 | 00:00:00 | | 2001-05-11 | 866,000 | 9.49 | 9.75 | 9.42 | 9.67 | 00:00:00 | | 2001-05-14 | 1,751,500 | 9.71 | 10.18 | 9.64 | 10.12 | 00:00:00 | | 2001-05-15 | 1,788,500 | 10.19 | 10.30 | 9.76 | 9.99 | 00:00:00 | | 2001-05-16 | 960,200 | 9.92 | 10.19 | 9.76 | 10.03 | 00:00:00 | | 2001-05-17 | 653,500 | 10.17 | 10.20 | 10.07 | 10.20 | 00:00:00 | | 2001-05-18 | 693,500 | 10.17 | 10.19 | 10.02 | 10.04 | 00:00:00 | | 2001-05-21 | 511,000 | 9.88 | 10.00 | 9.83 | 9.91 | 00:00:00 | | 2001-05-22 | 477,000 | 9.87 | 9.95 | 9.77 | 9.92 | 00:00:00 | | 2001-05-23 | 867,700 | 9.90 | 10.23 | 9.86 | 10.10 | 00:00:00 | | 2001-05-24 | 1,045,200 | 10.17 | 10.42 | 10.08 | 10.42 | 00:00:00 | | 2001-05-25 | 1,168,000 | 10.43 | 10.48 | 10.26 | 10.43 | 00:00:00 | | 2001-05-28 | 1,049,000 | 10.45 | 10.60 | 10.28 | 10.58 | 00:00:00 | | 2001-05-29 | 487,700 | 10.55 | 10.58 | 10.20 | 10.20 | 00:00:00 | | 2001-05-30 | 395,000 | 10.24 | 10.27 | 9.93 | 9.95 | 00:00:00 | | 2001-05-31 | 442,000 | 9.92 | 10.10 | 9.92 | 10.10 | 00:00:00 | | 2001-06-01 | 237,000 | 10.11 | 10.11 | 9.94 | 10.06 | 00:00:00 | | 2001-06-04 | 276,700 | 10.02 | 10.11 | 9.90 | 9.92 | 00:00:00 | | 2001-06-05 | 305,700 | 9.97 | 10.15 | 9.97 | 10.14 | 00:00:00 | | 2001-06-06 | 274,500 | 10.12 | 10.22 | 10.09 | 10.22 | 00:00:00 | | 2001-06-07 | 153,700 | 10.19 | 10.20 | 10.12 | 10.18 | 00:00:00 | | 2001-06-08 | 480,500 | 10.11 | 10.20 | 9.95 | 9.96 | 00:00:00 | | 2001-06-11 | 533,500 | 9.99 | 10.19 | 9.95 | 10.19 | 00:00:00 | | 2001-06-12 | 221,500 | 10.10 | 10.12 | 9.94 | 9.95 | 00:00:00 | | 2001-06-13 | 267,200 | 10.04 | 10.07 | 9.88 | 9.96 | 00:00:00 | | 2001-06-14 | 315,200 | 9.95 | 10.05 | 9.86 | 9.98 | 00:00:00 | | 2001-06-15 | 350,200 | 9.99 | 9.99 | 9.69 | 9.69 | 00:00:00 | | 2001-06-18 | 781,200 | 9.80 | 9.84 | 9.54 | 9.81 | 00:00:00 | | 2001-06-19 | 367,200 | 9.68 | 9.79 | 9.51 | 9.53 | 00:00:00 | | 2001-06-20 | 490,500 | 9.51 | 9.62 | 9.28 | 9.38 | 00:00:00 | | 2001-06-21 | 237,200 | 9.34 | 9.46 | 9.14 | 9.14 | 00:00:00 | | 2001-06-22 | 175,700 | 9.21 | 9.40 | 9.21 | 9.36 | 00:00:00 | | 2001-06-25 | 258,000 | 9.28 | 9.50 | 9.26 | 9.33 | 00:00:00 | | 2001-06-26 | 166,200 | 9.30 | 9.30 | 9.13 | 9.17 | 00:00:00 | | 2001-06-27 | 317,000 | 9.18 | 9.31 | 9.06 | 9.21 | 00:00:00 | | 2001-06-28 | 339,500 | 9.23 | 9.39 | 9.05 | 9.37 | 00:00:00 | | 2001-06-29 | 222,500 | 9.35 | 9.68 | 9.20 | 9.24 | 00:00:00 | | 2001-07-02 | 114,000 | 9.30 | 9.41 | 9.24 | 9.38 | 00:00:00 | | 2001-07-03 | 178,500 | 9.48 | 9.48 | 9.17 | 9.25 | 00:00:00 | | 2001-07-04 | 202,500 | 9.27 | 9.45 | 9.26 | 9.42 | 00:00:00 | | 2001-07-05 | 224,500 | 9.44 | 9.45 | 9.25 | 9.25 | 00:00:00 | | 2001-07-06 | 501,000 | 9.25 | 9.34 | 9.01 | 9.18 | 00:00:00 | | 2001-07-09 | 381,700 | 9.09 | 9.22 | 9.04 | 9.10 | 00:00:00 | | 2001-07-10 | 213,700 | 9.13 | 9.23 | 9.03 | 9.04 | 00:00:00 | | 2001-07-11 | 183,200 | 9.05 | 9.09 | 8.98 | 9.02 | 00:00:00 | | 2001-07-12 | 113,200 | 9.02 | 9.16 | 9.00 | 9.13 | 00:00:00 | | 2001-07-13 | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 00:00:00 | | 2001-07-16 | 90,200 | 9.01 | 9.14 | 9.00 | 9.02 | 00:00:00 | | 2001-07-17 | 202,000 | 9.11 | 9.11 | 8.93 | 8.93 | 00:00:00 | | 2001-07-18 | 191,500 | 8.91 | 9.06 | 8.86 | 8.92 | 00:00:00 | | 2001-07-19 | 256,700 | 8.95 | 9.15 | 8.91 | 9.12 | 00:00:00 | | 2001-07-20 | 306,700 | 9.10 | 9.15 | 8.94 | 9.12 | 00:00:00 | | 2001-07-23 | 423,200 | 8.98 | 9.35 | 8.96 | 9.22 | 00:00:00 | | 2001-07-24 | 153,000 | 9.30 | 9.30 | 9.15 | 9.29 | 00:00:00 | | 2001-07-25 | 149,500 | 9.20 | 9.34 | 9.12 | 9.34 | 00:00:00 | | 2001-07-26 | 230,700 | 9.29 | 9.40 | 9.26 | 9.40 | 00:00:00 | | 2001-07-27 | 233,500 | 9.33 | 9.45 | 9.27 | 9.30 | 00:00:00 | | 2001-07-30 | 128,700 | 9.38 | 9.38 | 9.20 | 9.28 | 00:00:00 | | 2001-07-31 | 131,500 | 9.22 | 9.35 | 9.14 | 9.33 | 00:00:00 | | 2001-08-01 | 192,500 | 9.25 | 9.34 | 9.15 | 9.15 | 00:00:00 | | 2001-08-02 | 275,200 | 9.20 | 9.30 | 9.16 | 9.20 | 00:00:00 | | 2001-08-03 | 192,000 | 9.18 | 9.39 | 9.18 | 9.34 | 00:00:00 | | 2001-08-06 | 313,000 | 9.37 | 9.45 | 9.37 | 9.45 | 00:00:00 | | 2001-08-07 | 188,200 | 9.45 | 9.57 | 9.35 | 9.55 | 00:00:00 | | 2001-08-08 | 370,000 | 9.58 | 9.60 | 9.47 | 9.55 | 00:00:00 | | 2001-08-09 | 136,200 | 9.45 | 9.64 | 9.45 | 9.56 | 00:00:00 | | 2001-08-10 | 258,700 | 9.54 | 9.64 | 9.37 | 9.42 | 00:00:00 | | 2001-08-13 | 92,200 | 9.32 | 9.50 | 9.32 | 9.43 | 00:00:00 | | 2001-08-14 | 78,000 | 9.49 | 9.50 | 9.40 | 9.45 | 00:00:00 | | 2001-08-15 | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 00:00:00 | | 2001-08-16 | 99,700 | 9.33 | 9.40 | 9.25 | 9.40 | 00:00:00 | | 2001-08-17 | 88,000 | 9.16 | 9.41 | 9.12 | 9.16 | 00:00:00 | | 2001-08-20 | 588,700 | 9.20 | 9.23 | 8.80 | 9.05 | 00:00:00 | | 2001-08-21 | 642,000 | 9.10 | 9.10 | 8.80 | 8.97 | 00:00:00 | | 2001-08-22 | 1,005,700 | 8.87 | 9.75 | 8.61 | 9.75 | 00:00:00 | | 2001-08-23 | 689,200 | 9.12 | 9.16 | 8.81 | 8.94 | 00:00:00 | | 2001-08-24 | 92,700 | 8.94 | 9.06 | 8.93 | 9.06 | 00:00:00 | | 2001-08-27 | 115,200 | 9.02 | 9.07 | 9.00 | 9.05 | 00:00:00 | | 2001-08-28 | 192,200 | 9.01 | 9.17 | 9.01 | 9.09 | 00:00:00 | | 2001-08-29 | 315,700 | 9.11 | 9.17 | 9.02 | 9.17 | 00:00:00 | | 2001-08-30 | 208,000 | 9.06 | 9.15 | 8.90 | 8.90 | 00:00:00 | | 2001-08-31 | 214,200 | 8.95 | 9.10 | 8.91 | 9.10 | 00:00:00 | | 2001-09-03 | 167,000 | 9.06 | 9.06 | 8.96 | 9.00 | 00:00:00 | | 2001-09-04 | 252,500 | 9.05 | 9.15 | 9.01 | 9.11 | 00:00:00 | | 2001-09-05 | 330,700 | 9.05 | 9.16 | 9.04 | 9.15 | 00:00:00 | | 2001-09-06 | 694,200 | 9.08 | 9.29 | 8.97 | 9.16 | 00:00:00 | | 2001-09-07 | 279,500 | 9.12 | 9.15 | 9.00 | 9.14 | 00:00:00 | | 2001-09-10 | 374,700 | 9.04 | 9.07 | 8.83 | 9.00 | 00:00:00 | | 2001-09-11 | 540,200 | 8.95 | 8.99 | 8.19 | 8.40 | 00:00:00 | | 2001-09-12 | 540,200 | 7.81 | 8.79 | 7.81 | 8.36 | 00:00:00 | | 2001-09-13 | 464,700 | 8.53 | 8.53 | 8.28 | 8.46 | 00:00:00 | | 2001-09-14 | 289,500 | 8.31 | 8.45 | 7.65 | 7.65 | 00:00:00 | | 2001-09-17 | 480,500 | 7.45 | 7.60 | 7.35 | 7.50 | 00:00:00 | | 2001-09-18 | 263,700 | 7.36 | 7.51 | 7.24 | 7.25 | 00:00:00 | | 2001-09-19 | 246,200 | 7.49 | 7.54 | 7.29 | 7.29 | 00:00:00 | | 2001-09-20 | 354,700 | 7.39 | 7.39 | 6.98 | 7.15 | 00:00:00 | | 2001-09-21 | 333,500 | 6.80 | 6.95 | 6.45 | 6.95 | 00:00:00 | | 2001-09-24 | 437,200 | 6.95 | 7.27 | 6.85 | 7.20 | 00:00:00 | | 2001-09-25 | 405,200 | 7.05 | 7.30 | 7.00 | 7.29 | 00:00:00 | | 2001-09-26 | 222,200 | 7.30 | 7.50 | 7.18 | 7.47 | 00:00:00 | | 2001-09-27 | 283,700 | 7.42 | 7.49 | 7.18 | 7.21 | 00:00:00 | | 2001-09-28 | 0 | 7.21 | 7.21 | 7.21 | 7.21 | 00:00:00 | | 2001-10-01 | 294,700 | 7.63 | 7.63 | 7.36 | 7.40 | 00:00:00 | | 2001-10-02 | 341,200 | 7.45 | 7.90 | 7.38 | 7.90 | 00:00:00 | | 2001-10-03 | 214,700 | 7.75 | 7.75 | 7.50 | 7.68 | 00:00:00 | | 2001-10-04 | 342,000 | 7.90 | 7.90 | 7.14 | 7.14 | 00:00:00 | | 2001-10-05 | 506,200 | 7.69 | 7.95 | 7.57 | 7.60 | 00:00:00 | | 2001-10-08 | 123,200 | 7.55 | 7.73 | 7.51 | 7.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
