|
 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 | | 2015-03-19 | 1,502,400 | 7.30 | 7.39 | 7.18 | 7.28 | 00:00:00 | | 2015-03-20 | 1,086,800 | 7.28 | 7.36 | 7.24 | 7.25 | 00:00:00 | | 2015-03-23 | 672,600 | 7.28 | 7.34 | 7.16 | 7.23 | 00:00:00 | | 2015-03-26 | 1,210,900 | 7.34 | 7.37 | 7.05 | 7.36 | 00:00:00 | | 2015-03-27 | 1,409,300 | 7.25 | 7.36 | 7.16 | 7.32 | 00:00:00 | | 2015-04-06 | 0 | 7.46 | 7.46 | 7.46 | 7.46 | 00:00:00 | | 2015-04-07 | 1,219,200 | 7.37 | 7.42 | 7.28 | 7.29 | 00:00:00 | | 2015-04-08 | 1,833,600 | 7.24 | 7.32 | 7.06 | 7.12 | 00:00:00 | | 2015-04-14 | 714,000 | 7.14 | 7.14 | 6.99 | 7.03 | 00:00:00 | | 2015-04-15 | 758,800 | 7.09 | 7.14 | 6.99 | 7.10 | 00:00:00 | | 2015-04-16 | 1,525,000 | 7.07 | 7.08 | 6.76 | 6.79 | 00:00:00 | | 2015-04-17 | 1,119,500 | 6.76 | 6.84 | 6.55 | 6.62 | 00:00:00 | | 2015-04-20 | 824,300 | 6.61 | 6.73 | 6.57 | 6.67 | 00:00:00 | | 2015-04-21 | 1,590,000 | 6.75 | 6.77 | 6.44 | 6.63 | 00:00:00 | | 2015-04-22 | 1,610,100 | 6.73 | 6.77 | 6.51 | 6.69 | 00:00:00 | | 2015-04-30 | 857,600 | 6.49 | 6.50 | 6.27 | 6.39 | 00:00:00 | | 2015-05-01 | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 00:00:00 | | 2015-05-14 | 622,100 | 6.22 | 6.22 | 6.13 | 6.15 | 00:00:00 | | 2015-05-15 | 757,800 | 6.21 | 6.22 | 6.03 | 6.05 | 00:00:00 | | 2015-06-04 | 1,562,000 | 6.60 | 6.63 | 6.40 | 6.51 | 00:00:00 | | 2015-06-05 | 1,287,700 | 6.43 | 6.52 | 6.32 | 6.34 | 00:00:00 | | 2015-06-09 | 754,400 | 6.15 | 6.21 | 6.07 | 6.16 | 00:00:00 | | 2015-06-10 | 1,080,200 | 6.20 | 6.21 | 6.03 | 6.19 | 00:00:00 | | 2015-06-25 | 236,900 | 6.24 | 6.35 | 6.20 | 6.25 | 00:00:00 | | 2015-06-26 | 816,100 | 6.24 | 6.33 | 6.11 | 6.33 | 00:00:00 | | 2015-06-30 | 763,700 | 6.00 | 6.10 | 5.90 | 5.92 | 00:00:00 | | 2015-07-01 | 807,000 | 5.92 | 6.09 | 5.91 | 6.08 | 00:00:00 | | 2015-07-02 | 366,900 | 6.05 | 6.12 | 5.98 | 6.06 | 00:00:00 | | 2015-07-03 | 545,700 | 6.08 | 6.08 | 5.92 | 5.96 | 00:00:00 | | 2015-07-07 | 959,900 | 5.90 | 5.90 | 5.51 | 5.55 | 00:00:00 | | 2015-07-08 | 921,200 | 5.55 | 5.82 | 5.42 | 5.79 | 00:00:00 | | 2015-07-14 | 458,000 | 6.16 | 6.24 | 6.11 | 6.24 | 00:00:00 | | 2015-07-15 | 493,200 | 6.19 | 6.38 | 6.19 | 6.34 | 00:00:00 | | 2015-08-03 | 5,083,100 | 10.04 | 10.05 | 9.94 | 9.98 | 00:00:00 | | 2015-08-06 | 1,975,500 | 10.00 | 10.02 | 9.99 | 9.99 | 00:00:00 | | 2015-08-07 | 1,875,800 | 9.99 | 10.00 | 9.97 | 9.98 | 00:00:00 | | 2015-08-10 | 2,294,200 | 10.00 | 10.00 | 9.92 | 9.92 | 00:00:00 | | 2015-08-13 | 2,087,900 | 9.97 | 10.01 | 9.95 | 9.99 | 00:00:00 | | 2015-08-14 | 1,832,100 | 10.00 | 10.02 | 9.98 | 9.98 | 00:00:00 | | 2015-08-17 | 2,550,200 | 9.99 | 10.00 | 9.98 | 9.99 | 00:00:00 | | 2015-08-20 | 2,684,200 | 9.98 | 10.00 | 9.96 | 9.96 | 00:00:00 | | 2015-08-21 | 2,389,900 | 9.96 | 9.98 | 9.94 | 9.94 | 00:00:00 | | 2015-08-24 | 3,857,000 | 9.91 | 9.92 | 9.82 | 9.90 | 00:00:00 | | 2015-08-25 | 2,580,700 | 9.90 | 9.97 | 9.87 | 9.92 | 00:00:00 | | 2015-08-28 | 2,092,600 | 9.88 | 9.94 | 9.87 | 9.93 | 00:00:00 | | 2015-08-31 | 1,293,300 | 9.92 | 9.97 | 9.90 | 9.97 | 00:00:00 | | 2015-09-02 | 2,911,600 | 9.99 | 10.01 | 9.93 | 9.93 | 00:00:00 | | 2015-09-03 | 1,270,300 | 9.93 | 9.97 | 9.93 | 9.96 | 00:00:00 | | 2015-09-04 | 854,200 | 9.94 | 9.96 | 9.92 | 9.94 | 00:00:00 | | 2015-09-08 | 1,454,400 | 9.96 | 9.98 | 9.95 | 9.96 | 00:00:00 | | 2015-09-09 | 883,300 | 9.97 | 9.99 | 9.96 | 9.97 | 00:00:00 | | 2015-09-17 | 796,200 | 10.06 | 10.08 | 10.03 | 10.06 | 00:00:00 | | 2015-09-18 | 1,036,100 | 10.05 | 10.06 | 10.02 | 10.02 | 00:00:00 | | 2015-09-21 | 616,700 | 10.03 | 10.09 | 10.01 | 10.09 | 00:00:00 | | 2015-09-29 | 1,570,700 | 9.93 | 9.97 | 9.89 | 9.90 | 00:00:00 | | 2015-09-30 | 1,165,900 | 9.93 | 9.94 | 9.88 | 9.92 | 00:00:00 | | 2015-10-06 | 1,262,100 | 9.97 | 10.03 | 9.97 | 10.03 | 00:00:00 | | 2015-10-07 | 1,496,700 | 10.02 | 10.03 | 10.00 | 10.03 | 00:00:00 | | 2015-10-08 | 1,066,100 | 10.01 | 10.03 | 9.98 | 9.99 | 00:00:00 | | 2015-10-09 | 875,100 | 9.99 | 10.01 | 9.98 | 10.00 | 00:00:00 | | 2015-10-13 | 1,405,400 | 10.04 | 10.08 | 10.00 | 10.08 | 00:00:00 | | 2015-10-14 | 7,052,700 | 10.07 | 10.15 | 10.06 | 10.15 | 00:00:00 | | 2015-10-26 | 587,600 | 10.18 | 10.18 | 10.12 | 10.14 | 00:00:00 | | 2015-10-27 | 1,097,000 | 10.12 | 10.16 | 10.10 | 10.10 | 00:00:00 | | 2015-10-28 | 843,400 | 10.13 | 10.16 | 10.11 | 10.14 | 00:00:00 | | 2015-11-02 | 961,200 | 10.10 | 10.13 | 10.08 | 10.11 | 00:00:00 | | 2015-11-05 | 1,611,100 | 10.12 | 10.19 | 10.12 | 10.16 | 00:00:00 | | 2015-11-06 | 1,050,100 | 10.16 | 10.21 | 10.16 | 10.21 | 00:00:00 | | 2015-11-09 | 773,600 | 10.19 | 10.22 | 10.15 | 10.15 | 00:00:00 | | 2015-11-10 | 1,147,000 | 10.18 | 10.20 | 10.14 | 10.20 | 00:00:00 | | 2015-11-11 | 1,165,700 | 10.17 | 10.22 | 10.17 | 10.19 | 00:00:00 | | 2015-11-17 | 1,483,300 | 10.18 | 10.26 | 10.18 | 10.26 | 00:00:00 | | 2015-11-18 | 902,900 | 10.24 | 10.27 | 10.20 | 10.20 | 00:00:00 | | 2015-11-19 | 689,800 | 10.25 | 10.27 | 10.20 | 10.20 | 00:00:00 | | 2015-11-20 | 1,007,600 | 10.21 | 10.24 | 10.19 | 10.20 | 00:00:00 | | 2015-11-23 | 1,328,100 | 10.21 | 10.28 | 10.21 | 10.28 | 00:00:00 | | 2015-11-24 | 1,232,500 | 10.24 | 10.27 | 10.21 | 10.22 | 00:00:00 | | 2015-11-25 | 1,007,000 | 10.24 | 10.26 | 10.22 | 10.25 | 00:00:00 | | 2015-12-07 | 354,600 | 10.23 | 10.26 | 10.23 | 10.25 | 00:00:00 | | 2015-12-08 | 1,028,600 | 10.25 | 10.26 | 10.23 | 10.23 | 00:00:00 | | 2015-12-09 | 1,002,000 | 10.23 | 10.26 | 10.22 | 10.25 | 00:00:00 | | 2015-12-14 | 1,685,400 | 10.23 | 10.23 | 10.18 | 10.18 | 00:00:00 | | 2015-12-15 | 2,083,100 | 10.16 | 10.19 | 10.13 | 10.16 | 00:00:00 | | 2015-12-16 | 1,570,600 | 10.16 | 10.17 | 10.15 | 10.15 | 00:00:00 | | 2015-12-21 | 973,700 | 10.19 | 10.20 | 10.15 | 10.15 | 00:00:00 | | 2015-12-22 | 463,500 | 10.16 | 10.19 | 10.15 | 10.16 | 00:00:00 | | 2015-12-23 | 1,094,900 | 10.17 | 10.21 | 10.16 | 10.18 | 00:00:00 | | 2015-12-31 | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 00:00:00 | | 2016-01-01 | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 00:00:00 | | 2016-01-12 | 1,013,400 | 10.20 | 10.25 | 10.20 | 10.22 | 00:00:00 | | 2016-01-13 | 846,600 | 10.23 | 10.24 | 10.20 | 10.22 | 00:00:00 | | 2016-01-14 | 1,979,400 | 10.22 | 10.24 | 10.19 | 10.19 | 00:00:00 | | 2016-01-15 | 1,866,300 | 10.20 | 10.23 | 10.20 | 10.20 | 00:00:00 | | 2016-01-18 | 3,382,200 | 10.22 | 10.24 | 10.10 | 10.16 | 00:00:00 | | 2016-01-21 | 3,767,800 | 10.16 | 10.23 | 10.13 | 10.23 | 00:00:00 | | 2016-01-22 | 1,825,900 | 10.24 | 10.25 | 10.20 | 10.21 | 00:00:00 | | 2016-01-26 | 1,937,700 | 10.25 | 10.32 | 10.25 | 10.30 | 00:00:00 | | 2016-01-27 | 1,309,200 | 10.30 | 10.31 | 10.25 | 10.31 | 00:00:00 | | 2016-01-28 | 2,293,500 | 10.31 | 10.33 | 10.25 | 10.27 | 00:00:00 | | 2016-02-02 | 1,507,100 | 10.31 | 10.34 | 10.29 | 10.31 | 00:00:00 | | 2016-02-03 | 2,594,000 | 10.33 | 10.34 | 10.25 | 10.29 | 00:00:00 | | 2016-02-08 | 3,105,400 | 10.26 | 10.30 | 10.23 | 10.23 | 00:00:00 | | 2016-02-09 | 6,427,900 | 10.25 | 10.28 | 10.09 | 10.12 | 00:00:00 | | 2016-02-10 | 3,620,700 | 10.14 | 10.21 | 10.11 | 10.16 | 00:00:00 | | 2016-02-11 | 9,836,500 | 10.15 | 10.16 | 9.76 | 9.76 | 00:00:00 | | 2016-02-12 | 6,990,800 | 9.85 | 10.03 | 9.37 | 9.98 | 00:00:00 | | 2016-02-15 | 2,882,700 | 10.06 | 10.10 | 9.90 | 10.01 | 00:00:00 | | 2016-02-23 | 1,024,500 | 10.21 | 10.24 | 10.19 | 10.19 | 00:00:00 | | 2016-02-24 | 2,123,300 | 10.22 | 10.26 | 10.16 | 10.26 | 00:00:00 | | 2016-03-01 | 1,234,300 | 10.30 | 10.36 | 10.30 | 10.34 | 00:00:00 | | 2016-03-02 | 1,125,100 | 10.34 | 10.35 | 10.33 | 10.35 | 00:00:00 | | 2016-03-03 | 779,800 | 10.34 | 10.36 | 10.31 | 10.33 | 00:00:00 | | 2016-03-04 | 1,431,700 | 10.33 | 10.35 | 10.29 | 10.34 | 00:00:00 | | 2016-03-10 | 3,508,400 | 10.29 | 10.33 | 10.21 | 10.24 | 00:00:00 | | 2016-03-11 | 3,600,400 | 10.27 | 10.27 | 10.15 | 10.16 | 00:00:00 | | 2016-03-14 | 2,934,500 | 10.17 | 10.19 | 10.04 | 10.07 | 00:00:00 | | 2016-03-15 | 1,283,300 | 10.09 | 10.17 | 10.07 | 10.15 | 00:00:00 | | 2016-03-16 | 2,908,100 | 10.17 | 10.20 | 10.08 | 10.19 | 00:00:00 | | 2016-03-21 | 1,022,000 | 10.29 | 10.30 | 10.26 | 10.27 | 00:00:00 | | 2016-03-29 | 924,700 | 10.27 | 10.32 | 10.26 | 10.30 | 00:00:00 | | 2016-03-30 | 1,282,300 | 10.32 | 10.33 | 10.28 | 10.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
