|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-09-09 | 233,600 | 9.79 | 9.89 | 9.66 | 9.66 | 00:00:00 | | 2002-09-10 | 391,500 | 9.85 | 9.95 | 9.78 | 9.84 | 00:00:00 | | 2002-09-11 | 199,900 | 9.83 | 9.99 | 9.80 | 9.95 | 00:00:00 | | 2002-09-12 | 145,600 | 9.81 | 9.93 | 9.64 | 9.69 | 00:00:00 | | 2002-09-13 | 214,100 | 9.63 | 9.68 | 9.50 | 9.56 | 00:00:00 | | 2002-09-16 | 228,600 | 9.65 | 9.66 | 9.51 | 9.62 | 00:00:00 | | 2002-09-17 | 115,400 | 9.66 | 9.71 | 9.55 | 9.55 | 00:00:00 | | 2002-09-18 | 161,100 | 9.45 | 9.69 | 9.45 | 9.45 | 00:00:00 | | 2002-09-19 | 278,100 | 9.40 | 9.60 | 9.35 | 9.35 | 00:00:00 | | 2002-09-20 | 336,800 | 9.34 | 9.67 | 9.34 | 9.67 | 00:00:00 | | 2002-09-23 | 401,700 | 9.66 | 9.66 | 9.25 | 9.25 | 00:00:00 | | 2002-09-24 | 542,500 | 9.20 | 9.27 | 8.80 | 8.98 | 00:00:00 | | 2002-09-25 | 394,000 | 8.91 | 9.21 | 8.91 | 9.21 | 00:00:00 | | 2002-09-26 | 247,400 | 9.45 | 9.45 | 9.01 | 9.18 | 00:00:00 | | 2002-09-27 | 104,900 | 9.17 | 9.39 | 9.11 | 9.34 | 00:00:00 | | 2002-09-30 | 389,600 | 9.20 | 9.60 | 8.94 | 9.60 | 00:00:00 | | 2002-10-01 | 413,600 | 9.48 | 9.50 | 9.23 | 9.41 | 00:00:00 | | 2002-10-02 | 173,700 | 9.60 | 9.61 | 9.24 | 9.30 | 00:00:00 | | 2002-10-03 | 201,900 | 9.30 | 9.30 | 9.13 | 9.20 | 00:00:00 | | 2002-10-04 | 109,900 | 9.17 | 9.25 | 9.03 | 9.25 | 00:00:00 | | 2002-10-07 | 267,000 | 9.14 | 9.14 | 8.89 | 9.05 | 00:00:00 | | 2002-10-08 | 272,600 | 9.12 | 9.15 | 8.87 | 8.99 | 00:00:00 | | 2002-10-09 | 382,100 | 8.93 | 9.00 | 8.71 | 8.76 | 00:00:00 | | 2002-10-10 | 642,500 | 8.76 | 8.76 | 8.23 | 8.40 | 00:00:00 | | 2002-10-11 | 584,600 | 8.49 | 8.75 | 8.35 | 8.68 | 00:00:00 | | 2002-10-14 | 125,000 | 8.81 | 8.81 | 8.52 | 8.71 | 00:00:00 | | 2002-10-15 | 372,600 | 8.80 | 8.85 | 8.67 | 8.75 | 00:00:00 | | 2002-10-16 | 201,000 | 8.76 | 8.84 | 8.63 | 8.72 | 00:00:00 | | 2002-10-17 | 387,800 | 8.69 | 9.10 | 8.69 | 8.80 | 00:00:00 | | 2002-10-18 | 184,700 | 8.81 | 8.88 | 8.73 | 8.87 | 00:00:00 | | 2002-10-21 | 300,800 | 8.78 | 8.83 | 8.64 | 8.65 | 00:00:00 | | 2002-10-22 | 328,600 | 8.66 | 8.84 | 8.60 | 8.84 | 00:00:00 | | 2002-10-23 | 221,800 | 8.82 | 8.99 | 8.67 | 8.87 | 00:00:00 | | 2002-10-24 | 52,200 | 8.95 | 9.00 | 8.86 | 9.00 | 00:00:00 | | 2002-10-25 | 121,600 | 8.98 | 9.01 | 8.81 | 8.85 | 00:00:00 | | 2002-10-28 | 322,200 | 8.90 | 8.98 | 8.64 | 8.87 | 00:00:00 | | 2002-10-29 | 261,000 | 8.85 | 8.85 | 8.53 | 8.60 | 00:00:00 | | 2002-10-30 | 251,400 | 8.64 | 8.81 | 8.62 | 8.81 | 00:00:00 | | 2002-10-31 | 191,900 | 8.83 | 9.00 | 8.75 | 8.87 | 00:00:00 | | 2002-11-01 | 107,600 | 8.95 | 9.06 | 8.82 | 8.82 | 00:00:00 | | 2002-11-04 | 277,000 | 8.89 | 9.02 | 8.74 | 8.90 | 00:00:00 | | 2002-11-05 | 518,900 | 9.38 | 9.38 | 8.87 | 9.38 | 00:00:00 | | 2002-11-06 | 162,100 | 9.37 | 9.37 | 9.15 | 9.21 | 00:00:00 | | 2002-11-07 | 611,200 | 9.49 | 9.58 | 9.16 | 9.30 | 00:00:00 | | 2002-11-08 | 371,300 | 9.40 | 9.40 | 9.11 | 9.30 | 00:00:00 | | 2002-11-11 | 316,300 | 9.39 | 9.39 | 9.00 | 9.03 | 00:00:00 | | 2002-11-12 | 117,300 | 9.14 | 9.30 | 9.00 | 9.17 | 00:00:00 | | 2002-11-13 | 155,300 | 9.20 | 9.33 | 9.11 | 9.25 | 00:00:00 | | 2002-11-14 | 210,900 | 9.34 | 9.47 | 9.27 | 9.27 | 00:00:00 | | 2002-11-15 | 217,400 | 9.30 | 9.43 | 9.30 | 9.42 | 00:00:00 | | 2002-11-18 | 106,800 | 9.43 | 9.56 | 9.43 | 9.50 | 00:00:00 | | 2002-11-19 | 101,800 | 9.40 | 9.55 | 9.31 | 9.37 | 00:00:00 | | 2002-11-20 | 147,300 | 9.31 | 9.40 | 9.17 | 9.19 | 00:00:00 | | 2002-11-21 | 195,700 | 9.21 | 9.50 | 9.21 | 9.50 | 00:00:00 | | 2002-11-22 | 168,600 | 9.49 | 9.50 | 9.30 | 9.49 | 00:00:00 | | 2002-11-25 | 105,400 | 9.40 | 9.51 | 9.40 | 9.40 | 00:00:00 | | 2002-11-26 | 656,900 | 9.42 | 9.48 | 9.21 | 9.28 | 00:00:00 | | 2002-11-27 | 312,400 | 9.16 | 9.68 | 9.12 | 9.60 | 00:00:00 | | 2002-11-28 | 212,700 | 9.68 | 9.68 | 9.51 | 9.65 | 00:00:00 | | 2002-11-29 | 269,500 | 9.55 | 9.82 | 9.55 | 9.80 | 00:00:00 | | 2002-12-02 | 665,500 | 9.89 | 10.08 | 9.80 | 10.00 | 00:00:00 | | 2002-12-03 | 250,300 | 10.06 | 10.06 | 9.75 | 9.75 | 00:00:00 | | 2002-12-04 | 263,100 | 9.74 | 10.01 | 9.60 | 9.63 | 00:00:00 | | 2002-12-05 | 280,200 | 9.70 | 9.77 | 9.40 | 9.49 | 00:00:00 | | 2002-12-06 | 322,800 | 9.56 | 9.56 | 9.30 | 9.33 | 00:00:00 | | 2002-12-09 | 148,500 | 9.35 | 9.54 | 9.32 | 9.49 | 00:00:00 | | 2002-12-10 | 236,400 | 9.51 | 9.73 | 9.41 | 9.73 | 00:00:00 | | 2002-12-11 | 248,600 | 9.70 | 9.77 | 9.54 | 9.68 | 00:00:00 | | 2002-12-12 | 157,400 | 9.60 | 9.70 | 9.47 | 9.70 | 00:00:00 | | 2002-12-13 | 254,900 | 9.68 | 9.68 | 9.30 | 9.30 | 00:00:00 | | 2002-12-16 | 187,000 | 9.30 | 9.41 | 9.30 | 9.31 | 00:00:00 | | 2002-12-17 | 206,300 | 9.31 | 9.50 | 9.31 | 9.50 | 00:00:00 | | 2002-12-18 | 226,700 | 9.45 | 9.50 | 9.33 | 9.48 | 00:00:00 | | 2002-12-19 | 410,600 | 9.54 | 9.65 | 9.38 | 9.60 | 00:00:00 | | 2002-12-20 | 111,900 | 9.47 | 9.56 | 9.36 | 9.38 | 00:00:00 | | 2002-12-23 | 79,800 | 9.36 | 9.65 | 9.36 | 9.50 | 00:00:00 | | 2002-12-24 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2002-12-25 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2002-12-26 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2002-12-27 | 151,300 | 9.65 | 9.70 | 9.45 | 9.69 | 00:00:00 | | 2002-12-30 | 118,300 | 9.65 | 9.65 | 9.43 | 9.60 | 00:00:00 | | 2002-12-31 | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 00:00:00 | | 2003-01-01 | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 00:00:00 | | 2003-01-02 | 142,500 | 9.50 | 9.73 | 9.45 | 9.70 | 00:00:00 | | 2003-01-03 | 112,600 | 9.70 | 9.78 | 9.66 | 9.70 | 00:00:00 | | 2003-01-06 | 119,000 | 9.73 | 9.73 | 9.65 | 9.68 | 00:00:00 | | 2003-01-07 | 233,700 | 9.68 | 9.74 | 9.50 | 9.60 | 00:00:00 | | 2003-01-08 | 227,900 | 9.59 | 9.59 | 9.41 | 9.43 | 00:00:00 | | 2003-01-09 | 222,100 | 9.43 | 9.45 | 9.35 | 9.35 | 00:00:00 | | 2003-01-10 | 254,900 | 9.41 | 9.48 | 9.22 | 9.30 | 00:00:00 | | 2003-01-13 | 132,400 | 9.35 | 9.41 | 9.25 | 9.31 | 00:00:00 | | 2003-01-14 | 523,900 | 9.35 | 9.39 | 9.05 | 9.08 | 00:00:00 | | 2003-01-15 | 209,300 | 9.12 | 9.28 | 9.11 | 9.20 | 00:00:00 | | 2003-01-16 | 204,000 | 9.28 | 9.28 | 9.10 | 9.10 | 00:00:00 | | 2003-01-17 | 285,200 | 9.11 | 9.15 | 8.85 | 8.89 | 00:00:00 | | 2003-01-20 | 330,900 | 8.86 | 8.95 | 8.63 | 8.67 | 00:00:00 | | 2003-01-21 | 511,300 | 8.75 | 8.89 | 8.71 | 8.80 | 00:00:00 | | 2003-01-22 | 512,600 | 8.89 | 8.94 | 8.75 | 8.81 | 00:00:00 | | 2003-01-23 | 408,200 | 8.97 | 9.02 | 8.88 | 9.00 | 00:00:00 | | 2003-01-24 | 271,100 | 8.91 | 8.97 | 8.73 | 8.76 | 00:00:00 | | 2003-01-27 | 281,200 | 8.84 | 8.84 | 8.57 | 8.72 | 00:00:00 | | 2003-01-28 | 348,300 | 8.80 | 8.85 | 8.66 | 8.66 | 00:00:00 | | 2003-01-29 | 331,000 | 8.80 | 8.87 | 8.59 | 8.78 | 00:00:00 | | 2003-01-30 | 271,800 | 8.87 | 8.87 | 8.61 | 8.63 | 00:00:00 | | 2003-01-31 | 686,000 | 8.64 | 8.94 | 8.57 | 8.93 | 00:00:00 | | 2003-02-03 | 507,300 | 8.82 | 8.97 | 8.71 | 8.71 | 00:00:00 | | 2003-02-04 | 441,800 | 8.73 | 8.90 | 8.73 | 8.86 | 00:00:00 | | 2003-02-05 | 312,100 | 8.90 | 8.92 | 8.79 | 8.83 | 00:00:00 | | 2003-02-06 | 198,500 | 8.88 | 8.97 | 8.83 | 8.88 | 00:00:00 | | 2003-02-07 | 149,800 | 8.80 | 8.90 | 8.79 | 8.79 | 00:00:00 | | 2003-02-10 | 114,800 | 8.80 | 8.85 | 8.65 | 8.65 | 00:00:00 | | 2003-02-11 | 240,200 | 8.75 | 8.91 | 8.66 | 8.91 | 00:00:00 | | 2003-02-12 | 314,600 | 8.85 | 8.85 | 8.62 | 8.63 | 00:00:00 | | 2003-02-13 | 284,400 | 8.65 | 8.89 | 8.64 | 8.76 | 00:00:00 | | 2003-02-14 | 546,000 | 8.67 | 8.72 | 8.45 | 8.51 | 00:00:00 | | 2003-02-17 | 416,700 | 8.57 | 8.65 | 8.56 | 8.59 | 00:00:00 | | 2003-02-18 | 317,100 | 8.65 | 8.75 | 8.48 | 8.71 | 00:00:00 | | 2003-02-19 | 227,100 | 8.73 | 8.78 | 8.65 | 8.65 | 00:00:00 | | 2003-02-20 | 243,500 | 8.63 | 8.77 | 8.63 | 8.74 | 00:00:00 | | 2003-02-21 | 211,200 | 8.77 | 8.77 | 8.51 | 8.61 | 00:00:00 | | 2003-02-24 | 185,900 | 8.61 | 8.69 | 8.61 | 8.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
