|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-03-25 | 528,400 | 10.30 | 10.38 | 10.26 | 10.38 | 00:00:00 | | 2002-03-26 | 534,800 | 10.23 | 10.36 | 10.15 | 10.29 | 00:00:00 | | 2002-03-27 | 485,200 | 10.27 | 10.38 | 10.15 | 10.33 | 00:00:00 | | 2002-03-28 | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 00:00:00 | | 2002-03-29 | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 00:00:00 | | 2002-04-01 | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 00:00:00 | | 2002-04-02 | 494,900 | 10.21 | 10.27 | 10.05 | 10.08 | 00:00:00 | | 2002-04-03 | 1,027,200 | 10.05 | 10.06 | 9.74 | 9.77 | 00:00:00 | | 2002-04-04 | 882,100 | 9.75 | 9.90 | 9.64 | 9.64 | 00:00:00 | | 2002-04-05 | 481,800 | 9.72 | 9.89 | 9.72 | 9.84 | 00:00:00 | | 2002-04-08 | 324,000 | 9.90 | 9.91 | 9.72 | 9.78 | 00:00:00 | | 2002-04-09 | 299,200 | 9.93 | 9.93 | 9.82 | 9.90 | 00:00:00 | | 2002-04-10 | 331,100 | 9.90 | 10.00 | 9.86 | 10.00 | 00:00:00 | | 2002-04-11 | 936,700 | 10.01 | 10.28 | 9.95 | 10.25 | 00:00:00 | | 2002-04-12 | 433,800 | 10.28 | 10.29 | 10.12 | 10.17 | 00:00:00 | | 2002-04-15 | 241,300 | 10.18 | 10.20 | 10.08 | 10.12 | 00:00:00 | | 2002-04-16 | 228,900 | 10.16 | 10.23 | 10.08 | 10.16 | 00:00:00 | | 2002-04-17 | 485,900 | 10.15 | 10.27 | 10.03 | 10.11 | 00:00:00 | | 2002-04-18 | 367,700 | 10.19 | 10.28 | 10.16 | 10.20 | 00:00:00 | | 2002-04-19 | 398,100 | 10.28 | 10.40 | 10.19 | 10.34 | 00:00:00 | | 2002-04-22 | 844,200 | 10.45 | 10.52 | 10.35 | 10.45 | 00:00:00 | | 2002-04-23 | 349,900 | 10.46 | 10.56 | 10.38 | 10.56 | 00:00:00 | | 2002-04-24 | 580,500 | 10.55 | 10.62 | 10.48 | 10.60 | 00:00:00 | | 2002-04-25 | 367,500 | 10.56 | 10.60 | 10.16 | 10.52 | 00:00:00 | | 2002-04-26 | 313,800 | 10.43 | 10.63 | 10.43 | 10.52 | 00:00:00 | | 2002-04-29 | 273,900 | 10.36 | 10.47 | 10.35 | 10.37 | 00:00:00 | | 2002-04-30 | 750,500 | 10.45 | 10.76 | 10.36 | 10.70 | 00:00:00 | | 2002-05-01 | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 00:00:00 | | 2002-05-02 | 419,600 | 10.78 | 10.80 | 10.42 | 10.42 | 00:00:00 | | 2002-05-03 | 550,400 | 10.45 | 10.60 | 10.38 | 10.45 | 00:00:00 | | 2002-05-06 | 339,900 | 10.38 | 10.47 | 10.35 | 10.40 | 00:00:00 | | 2002-05-07 | 345,700 | 10.35 | 10.38 | 10.22 | 10.29 | 00:00:00 | | 2002-05-08 | 329,900 | 10.23 | 10.33 | 10.00 | 10.23 | 00:00:00 | | 2002-05-09 | 963,500 | 10.25 | 10.25 | 9.94 | 10.07 | 00:00:00 | | 2002-05-10 | 526,000 | 9.93 | 10.20 | 9.93 | 10.14 | 00:00:00 | | 2002-05-13 | 285,200 | 10.14 | 10.34 | 10.11 | 10.34 | 00:00:00 | | 2002-05-14 | 477,600 | 10.36 | 10.62 | 10.35 | 10.41 | 00:00:00 | | 2002-05-15 | 1,322,700 | 10.38 | 10.52 | 10.23 | 10.26 | 00:00:00 | | 2002-05-16 | 255,100 | 10.28 | 10.39 | 10.18 | 10.29 | 00:00:00 | | 2002-05-17 | 456,400 | 10.39 | 10.39 | 10.18 | 10.25 | 00:00:00 | | 2002-05-20 | 372,500 | 9.93 | 10.08 | 9.93 | 9.98 | 00:00:00 | | 2002-05-21 | 180,900 | 10.04 | 10.15 | 9.94 | 10.01 | 00:00:00 | | 2002-05-22 | 400,900 | 10.10 | 10.35 | 9.98 | 10.35 | 00:00:00 | | 2002-05-23 | 333,800 | 10.20 | 10.20 | 9.99 | 10.01 | 00:00:00 | | 2002-05-24 | 256,800 | 10.06 | 10.06 | 9.91 | 9.91 | 00:00:00 | | 2002-05-27 | 139,700 | 9.93 | 10.10 | 9.93 | 10.05 | 00:00:00 | | 2002-05-28 | 1,029,200 | 10.08 | 10.14 | 10.01 | 10.14 | 00:00:00 | | 2002-05-29 | 260,100 | 10.11 | 10.11 | 9.96 | 10.05 | 00:00:00 | | 2002-05-30 | 425,800 | 10.04 | 10.25 | 10.00 | 10.13 | 00:00:00 | | 2002-05-31 | 901,400 | 10.22 | 10.34 | 9.75 | 9.75 | 00:00:00 | | 2002-06-03 | 248,300 | 9.90 | 10.14 | 9.90 | 10.04 | 00:00:00 | | 2002-06-04 | 267,400 | 9.98 | 10.06 | 9.89 | 9.95 | 00:00:00 | | 2002-06-05 | 351,600 | 9.90 | 10.15 | 9.90 | 10.15 | 00:00:00 | | 2002-06-06 | 278,500 | 10.03 | 10.15 | 10.02 | 10.09 | 00:00:00 | | 2002-06-07 | 419,300 | 10.01 | 10.11 | 9.95 | 10.07 | 00:00:00 | | 2002-06-10 | 310,800 | 10.18 | 10.25 | 10.09 | 10.25 | 00:00:00 | | 2002-06-11 | 336,700 | 10.16 | 10.34 | 10.16 | 10.34 | 00:00:00 | | 2002-06-12 | 646,100 | 10.30 | 10.49 | 10.25 | 10.45 | 00:00:00 | | 2002-06-13 | 414,200 | 10.45 | 10.48 | 10.24 | 10.26 | 00:00:00 | | 2002-06-14 | 743,600 | 10.21 | 10.34 | 10.00 | 10.09 | 00:00:00 | | 2002-06-17 | 395,800 | 10.24 | 10.25 | 10.02 | 10.05 | 00:00:00 | | 2002-06-18 | 158,200 | 10.08 | 10.08 | 9.97 | 10.00 | 00:00:00 | | 2002-06-19 | 1,047,000 | 9.96 | 10.29 | 9.96 | 10.28 | 00:00:00 | | 2002-06-20 | 495,400 | 10.27 | 10.28 | 10.17 | 10.27 | 00:00:00 | | 2002-06-21 | 152,100 | 10.18 | 10.29 | 10.00 | 10.00 | 00:00:00 | | 2002-06-24 | 166,900 | 10.05 | 10.16 | 9.78 | 9.82 | 00:00:00 | | 2002-06-25 | 403,500 | 10.10 | 10.12 | 9.88 | 10.03 | 00:00:00 | | 2002-06-26 | 529,700 | 9.85 | 9.90 | 9.61 | 9.65 | 00:00:00 | | 2002-06-27 | 477,000 | 9.83 | 10.00 | 9.74 | 10.00 | 00:00:00 | | 2002-06-28 | 533,300 | 9.87 | 10.07 | 9.87 | 10.03 | 00:00:00 | | 2002-07-01 | 439,300 | 10.03 | 10.40 | 9.81 | 10.40 | 00:00:00 | | 2002-07-02 | 401,400 | 10.13 | 10.31 | 10.00 | 10.00 | 00:00:00 | | 2002-07-03 | 588,000 | 10.11 | 10.22 | 9.70 | 9.70 | 00:00:00 | | 2002-07-04 | 606,500 | 9.80 | 10.10 | 9.77 | 10.10 | 00:00:00 | | 2002-07-05 | 751,600 | 9.94 | 10.19 | 9.86 | 10.06 | 00:00:00 | | 2002-07-08 | 518,900 | 10.02 | 10.22 | 9.97 | 10.20 | 00:00:00 | | 2002-07-09 | 467,200 | 10.18 | 10.35 | 10.06 | 10.30 | 00:00:00 | | 2002-07-10 | 312,000 | 10.10 | 10.27 | 10.07 | 10.13 | 00:00:00 | | 2002-07-11 | 386,400 | 9.98 | 10.20 | 9.91 | 10.10 | 00:00:00 | | 2002-07-12 | 284,700 | 10.15 | 10.20 | 10.01 | 10.01 | 00:00:00 | | 2002-07-15 | 154,500 | 10.01 | 10.07 | 9.80 | 9.96 | 00:00:00 | | 2002-07-16 | 498,000 | 9.91 | 9.95 | 9.50 | 9.55 | 00:00:00 | | 2002-07-17 | 255,800 | 9.66 | 9.89 | 9.56 | 9.68 | 00:00:00 | | 2002-07-18 | 229,500 | 9.80 | 9.85 | 9.61 | 9.63 | 00:00:00 | | 2002-07-19 | 122,200 | 9.59 | 9.84 | 9.58 | 9.60 | 00:00:00 | | 2002-07-22 | 186,900 | 9.67 | 9.72 | 9.40 | 9.55 | 00:00:00 | | 2002-07-23 | 215,400 | 9.58 | 9.70 | 9.39 | 9.39 | 00:00:00 | | 2002-07-24 | 419,600 | 9.38 | 9.40 | 8.95 | 9.25 | 00:00:00 | | 2002-07-25 | 424,300 | 9.35 | 9.51 | 9.03 | 9.27 | 00:00:00 | | 2002-07-26 | 320,100 | 9.14 | 9.26 | 9.09 | 9.20 | 00:00:00 | | 2002-07-29 | 334,000 | 9.29 | 9.59 | 9.21 | 9.40 | 00:00:00 | | 2002-07-30 | 187,900 | 9.46 | 9.59 | 9.43 | 9.57 | 00:00:00 | | 2002-07-31 | 234,700 | 9.59 | 9.88 | 9.42 | 9.48 | 00:00:00 | | 2002-08-01 | 388,700 | 9.43 | 9.60 | 9.23 | 9.36 | 00:00:00 | | 2002-08-02 | 266,800 | 9.32 | 9.33 | 9.08 | 9.08 | 00:00:00 | | 2002-08-05 | 251,600 | 9.08 | 9.19 | 8.90 | 8.91 | 00:00:00 | | 2002-08-06 | 570,700 | 8.90 | 9.29 | 8.87 | 9.11 | 00:00:00 | | 2002-08-07 | 268,900 | 9.28 | 9.29 | 9.06 | 9.15 | 00:00:00 | | 2002-08-08 | 252,400 | 9.11 | 9.39 | 9.11 | 9.35 | 00:00:00 | | 2002-08-09 | 536,400 | 9.35 | 9.45 | 9.14 | 9.20 | 00:00:00 | | 2002-08-12 | 110,600 | 9.31 | 9.31 | 9.14 | 9.25 | 00:00:00 | | 2002-08-13 | 207,400 | 9.33 | 9.33 | 9.17 | 9.27 | 00:00:00 | | 2002-08-14 | 157,900 | 9.11 | 9.30 | 9.11 | 9.20 | 00:00:00 | | 2002-08-15 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2002-08-16 | 102,400 | 9.39 | 9.61 | 9.26 | 9.61 | 00:00:00 | | 2002-08-19 | 134,700 | 9.56 | 9.75 | 9.43 | 9.70 | 00:00:00 | | 2002-08-20 | 260,800 | 9.72 | 10.00 | 9.57 | 9.70 | 00:00:00 | | 2002-08-21 | 170,300 | 9.78 | 9.98 | 9.70 | 9.70 | 00:00:00 | | 2002-08-22 | 299,900 | 9.79 | 9.88 | 9.47 | 9.48 | 00:00:00 | | 2002-08-23 | 301,300 | 9.51 | 9.60 | 9.39 | 9.53 | 00:00:00 | | 2002-08-26 | 135,800 | 9.39 | 9.68 | 9.39 | 9.56 | 00:00:00 | | 2002-08-27 | 212,100 | 9.65 | 10.14 | 9.65 | 9.84 | 00:00:00 | | 2002-08-28 | 349,100 | 9.90 | 9.97 | 9.74 | 9.92 | 00:00:00 | | 2002-08-29 | 258,800 | 9.80 | 9.89 | 9.48 | 9.48 | 00:00:00 | | 2002-08-30 | 336,900 | 9.55 | 9.92 | 9.50 | 9.65 | 00:00:00 | | 2002-09-02 | 77,400 | 9.82 | 9.85 | 9.68 | 9.78 | 00:00:00 | | 2002-09-03 | 324,500 | 9.77 | 9.77 | 9.36 | 9.36 | 00:00:00 | | 2002-09-04 | 243,300 | 9.50 | 9.56 | 9.29 | 9.42 | 00:00:00 | | 2002-09-05 | 332,100 | 9.61 | 9.87 | 9.61 | 9.87 | 00:00:00 | | 2002-09-06 | 172,700 | 9.89 | 9.89 | 9.51 | 9.70 | 00:00:00 | | 2002-09-09 | 233,600 | 9.79 | 9.89 | 9.66 | 9.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
