|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-10-08 | 123,200 | 7.55 | 7.73 | 7.51 | 7.58 | 00:00:00 | 2001-10-09 | 209,000 | 7.60 | 7.82 | 7.59 | 7.69 | 00:00:00 | 2001-10-10 | 212,700 | 7.63 | 7.76 | 7.60 | 7.69 | 00:00:00 | 2001-10-11 | 566,700 | 7.84 | 7.92 | 7.80 | 7.82 | 00:00:00 | 2001-10-12 | 181,500 | 7.85 | 7.94 | 7.77 | 7.80 | 00:00:00 | 2001-10-15 | 224,000 | 7.75 | 7.88 | 7.70 | 7.75 | 00:00:00 | 2001-10-16 | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | 2001-10-17 | 366,700 | 7.95 | 8.09 | 7.80 | 7.97 | 00:00:00 | 2001-10-18 | 79,500 | 7.83 | 7.87 | 7.77 | 7.84 | 00:00:00 | 2001-10-19 | 230,500 | 7.94 | 7.94 | 7.70 | 7.78 | 00:00:00 | 2001-10-22 | 270,700 | 7.89 | 7.89 | 7.64 | 7.83 | 00:00:00 | 2001-10-23 | 334,500 | 7.79 | 7.86 | 7.68 | 7.84 | 00:00:00 | 2001-10-24 | 187,500 | 7.78 | 7.88 | 7.70 | 7.88 | 00:00:00 | 2001-10-25 | 321,500 | 7.88 | 7.89 | 7.61 | 7.75 | 00:00:00 | 2001-10-26 | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | 2001-10-29 | 217,500 | 7.70 | 7.84 | 7.68 | 7.75 | 00:00:00 | 2001-10-30 | 215,200 | 7.68 | 7.73 | 7.52 | 7.65 | 00:00:00 | 2001-10-31 | 172,700 | 7.53 | 7.72 | 7.51 | 7.72 | 00:00:00 | 2001-11-01 | 97,200 | 7.69 | 7.70 | 7.59 | 7.70 | 00:00:00 | 2001-11-02 | 179,500 | 7.64 | 7.78 | 7.62 | 7.78 | 00:00:00 | 2001-11-05 | 312,000 | 7.81 | 7.81 | 7.60 | 7.74 | 00:00:00 | 2001-11-06 | 348,500 | 7.70 | 7.80 | 7.61 | 7.72 | 00:00:00 | 2001-11-07 | 235,200 | 7.70 | 7.75 | 7.60 | 7.66 | 00:00:00 | 2001-11-08 | 626,700 | 7.64 | 7.67 | 7.40 | 7.62 | 00:00:00 | 2001-11-09 | 388,500 | 7.55 | 7.67 | 7.52 | 7.63 | 00:00:00 | 2001-11-12 | 567,200 | 7.63 | 7.63 | 7.38 | 7.50 | 00:00:00 | 2001-11-13 | 328,000 | 7.64 | 7.64 | 7.45 | 7.58 | 00:00:00 | 2001-11-14 | 788,700 | 7.52 | 7.63 | 7.48 | 7.52 | 00:00:00 | 2001-11-15 | 756,500 | 7.59 | 7.81 | 7.55 | 7.81 | 00:00:00 | 2001-11-16 | 839,000 | 7.88 | 8.14 | 7.84 | 8.06 | 00:00:00 | 2001-11-19 | 686,700 | 8.14 | 8.50 | 8.14 | 8.48 | 00:00:00 | 2001-11-20 | 1,350,700 | 8.59 | 8.90 | 8.36 | 8.40 | 00:00:00 | 2001-11-21 | 697,700 | 8.41 | 8.54 | 8.30 | 8.30 | 00:00:00 | 2001-11-22 | 437,000 | 8.32 | 8.55 | 8.32 | 8.50 | 00:00:00 | 2001-11-23 | 343,500 | 8.44 | 8.59 | 8.31 | 8.45 | 00:00:00 | 2001-11-26 | 315,500 | 8.43 | 8.51 | 8.22 | 8.30 | 00:00:00 | 2001-11-27 | 308,500 | 8.41 | 8.41 | 8.16 | 8.26 | 00:00:00 | 2001-11-28 | 577,000 | 8.14 | 8.18 | 8.00 | 8.02 | 00:00:00 | 2001-11-29 | 494,700 | 8.07 | 8.43 | 8.03 | 8.37 | 00:00:00 | 2001-11-30 | 1,799,200 | 8.29 | 8.80 | 8.26 | 8.57 | 00:00:00 | 2001-12-03 | 535,700 | 8.49 | 8.69 | 8.40 | 8.69 | 00:00:00 | 2001-12-04 | 533,700 | 8.70 | 8.90 | 8.58 | 8.90 | 00:00:00 | 2001-12-05 | 362,200 | 8.89 | 8.90 | 8.72 | 8.87 | 00:00:00 | 2001-12-06 | 213,500 | 8.87 | 8.87 | 8.70 | 8.70 | 00:00:00 | 2001-12-07 | 303,200 | 8.69 | 8.95 | 8.69 | 8.95 | 00:00:00 | 2001-12-10 | 270,500 | 8.86 | 8.95 | 8.70 | 8.70 | 00:00:00 | 2001-12-11 | 223,500 | 8.77 | 8.85 | 8.71 | 8.73 | 00:00:00 | 2001-12-12 | 224,700 | 8.84 | 8.84 | 8.69 | 8.70 | 00:00:00 | 2001-12-13 | 227,700 | 8.75 | 8.75 | 8.40 | 8.47 | 00:00:00 | 2001-12-14 | 150,700 | 8.45 | 8.49 | 8.34 | 8.46 | 00:00:00 | 2001-12-17 | 251,200 | 8.35 | 8.75 | 8.35 | 8.75 | 00:00:00 | 2001-12-18 | 574,200 | 8.65 | 8.85 | 8.56 | 8.76 | 00:00:00 | 2001-12-19 | 163,700 | 8.79 | 8.80 | 8.61 | 8.80 | 00:00:00 | 2001-12-20 | 225,200 | 8.70 | 8.71 | 8.52 | 8.66 | 00:00:00 | 2001-12-21 | 231,700 | 8.49 | 8.70 | 8.45 | 8.70 | 00:00:00 | 2001-12-24 | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | 2001-12-25 | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | 2001-12-26 | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | 2001-12-27 | 271,700 | 8.70 | 8.78 | 8.57 | 8.70 | 00:00:00 | 2001-12-28 | 105,200 | 8.76 | 8.84 | 8.69 | 8.80 | 00:00:00 | 2001-12-31 | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | 2002-01-01 | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | 2002-01-02 | 75,500 | 8.66 | 8.84 | 8.66 | 8.81 | 00:00:00 | 2002-01-03 | 296,200 | 8.73 | 8.88 | 8.73 | 8.87 | 00:00:00 | 2002-01-04 | 230,200 | 8.88 | 8.89 | 8.69 | 8.89 | 00:00:00 | 2002-01-07 | 198,500 | 8.90 | 8.98 | 8.77 | 8.77 | 00:00:00 | 2002-01-08 | 167,200 | 8.79 | 8.88 | 8.75 | 8.76 | 00:00:00 | 2002-01-09 | 222,700 | 8.76 | 8.87 | 8.72 | 8.83 | 00:00:00 | 2002-01-10 | 75,000 | 8.80 | 8.80 | 8.71 | 8.75 | 00:00:00 | 2002-01-11 | 139,200 | 8.79 | 8.82 | 8.72 | 8.80 | 00:00:00 | 2002-01-14 | 178,300 | 8.80 | 8.80 | 8.65 | 8.68 | 00:00:00 | 2002-01-15 | 157,400 | 8.66 | 8.70 | 8.62 | 8.68 | 00:00:00 | 2002-01-16 | 194,900 | 8.66 | 8.74 | 8.41 | 8.41 | 00:00:00 | 2002-01-17 | 192,500 | 8.46 | 8.60 | 8.46 | 8.59 | 00:00:00 | 2002-01-18 | 191,800 | 8.45 | 8.59 | 8.43 | 8.46 | 00:00:00 | 2002-01-21 | 367,500 | 8.49 | 8.55 | 8.42 | 8.46 | 00:00:00 | 2002-01-22 | 203,300 | 8.42 | 8.57 | 8.45 | 8.47 | 00:00:00 | 2002-01-23 | 399,800 | 8.48 | 8.52 | 8.39 | 8.48 | 00:00:00 | 2002-01-24 | 223,000 | 8.54 | 8.54 | 8.43 | 8.53 | 00:00:00 | 2002-01-25 | 183,600 | 8.47 | 8.50 | 8.37 | 8.50 | 00:00:00 | 2002-01-28 | 387,300 | 8.48 | 8.68 | 8.40 | 8.52 | 00:00:00 | 2002-01-29 | 513,000 | 8.54 | 8.58 | 8.46 | 8.56 | 00:00:00 | 2002-01-30 | 311,800 | 8.53 | 8.64 | 8.51 | 8.57 | 00:00:00 | 2002-01-31 | 565,600 | 8.62 | 8.79 | 8.62 | 8.79 | 00:00:00 | 2002-02-01 | 460,600 | 8.77 | 8.92 | 8.75 | 8.85 | 00:00:00 | 2002-02-04 | 994,100 | 8.92 | 9.09 | 8.87 | 9.01 | 00:00:00 | 2002-02-05 | 365,100 | 9.00 | 9.00 | 8.81 | 8.91 | 00:00:00 | 2002-02-06 | 488,000 | 8.89 | 8.94 | 8.81 | 8.85 | 00:00:00 | 2002-02-07 | 181,000 | 8.92 | 8.92 | 8.72 | 8.79 | 00:00:00 | 2002-02-08 | 245,100 | 8.74 | 8.81 | 8.71 | 8.80 | 00:00:00 | 2002-02-11 | 366,400 | 8.85 | 8.98 | 8.74 | 8.84 | 00:00:00 | 2002-02-12 | 155,700 | 8.84 | 8.94 | 8.84 | 8.90 | 00:00:00 | 2002-02-13 | 309,900 | 8.80 | 9.11 | 8.80 | 9.11 | 00:00:00 | 2002-02-14 | 694,000 | 9.11 | 9.11 | 8.92 | 8.93 | 00:00:00 | 2002-02-15 | 263,000 | 8.98 | 9.08 | 8.92 | 8.96 | 00:00:00 | 2002-02-18 | 114,700 | 8.99 | 9.09 | 8.94 | 9.03 | 00:00:00 | 2002-02-19 | 345,000 | 9.10 | 9.10 | 8.99 | 9.02 | 00:00:00 | 2002-02-20 | 280,200 | 8.92 | 9.03 | 8.84 | 8.90 | 00:00:00 | 2002-02-21 | 434,400 | 8.98 | 9.02 | 8.80 | 8.88 | 00:00:00 | 2002-02-22 | 228,400 | 8.96 | 9.05 | 8.82 | 9.05 | 00:00:00 | 2002-02-25 | 271,000 | 9.08 | 9.08 | 8.76 | 8.88 | 00:00:00 | 2002-02-26 | 466,700 | 8.82 | 8.88 | 8.76 | 8.88 | 00:00:00 | 2002-02-27 | 800,600 | 8.89 | 8.97 | 8.75 | 8.82 | 00:00:00 | 2002-02-28 | 460,500 | 8.83 | 8.87 | 8.73 | 8.79 | 00:00:00 | 2002-03-01 | 334,000 | 8.77 | 8.91 | 8.73 | 8.85 | 00:00:00 | 2002-03-04 | 394,600 | 8.85 | 9.09 | 8.85 | 9.09 | 00:00:00 | 2002-03-05 | 1,118,400 | 9.05 | 9.38 | 8.96 | 9.38 | 00:00:00 | 2002-03-06 | 2,309,600 | 9.40 | 9.78 | 9.40 | 9.78 | 00:00:00 | 2002-03-07 | 1,249,200 | 9.81 | 9.91 | 9.50 | 9.50 | 00:00:00 | 2002-03-08 | 738,000 | 9.54 | 9.69 | 9.43 | 9.65 | 00:00:00 | 2002-03-11 | 1,656,500 | 9.68 | 9.92 | 9.61 | 9.89 | 00:00:00 | 2002-03-12 | 859,200 | 9.95 | 9.98 | 9.84 | 9.91 | 00:00:00 | 2002-03-13 | 1,041,500 | 9.93 | 10.15 | 9.84 | 10.12 | 00:00:00 | 2002-03-14 | 748,400 | 10.20 | 10.20 | 9.90 | 10.00 | 00:00:00 | 2002-03-15 | 508,800 | 10.08 | 10.09 | 9.91 | 9.95 | 00:00:00 | 2002-03-18 | 421,200 | 9.90 | 10.08 | 9.87 | 9.95 | 00:00:00 | 2002-03-19 | 803,600 | 9.95 | 10.09 | 9.93 | 10.00 | 00:00:00 | 2002-03-20 | 340,400 | 9.91 | 10.10 | 9.90 | 10.08 | 00:00:00 | 2002-03-21 | 267,500 | 10.14 | 10.15 | 10.00 | 10.14 | 00:00:00 | 2002-03-22 | 450,900 | 10.19 | 10.25 | 10.02 | 10.16 | 00:00:00 | 2002-03-25 | 528,400 | 10.30 | 10.38 | 10.26 | 10.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|