|
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 | 2003-02-24 | 185,900 | 8.61 | 8.69 | 8.61 | 8.61 | 00:00:00 | 2003-02-25 | 391,300 | 8.61 | 8.66 | 8.35 | 8.35 | 00:00:00 | 2003-02-26 | 272,100 | 8.48 | 8.57 | 8.40 | 8.47 | 00:00:00 | 2003-02-27 | 199,600 | 8.41 | 8.65 | 8.41 | 8.65 | 00:00:00 | 2003-02-28 | 173,800 | 8.56 | 8.63 | 8.52 | 8.58 | 00:00:00 | 2003-03-03 | 108,300 | 8.55 | 8.63 | 8.55 | 8.63 | 00:00:00 | 2003-03-04 | 475,400 | 8.63 | 8.65 | 8.55 | 8.59 | 00:00:00 | 2003-03-05 | 157,300 | 8.51 | 8.55 | 8.46 | 8.50 | 00:00:00 | 2003-03-06 | 191,800 | 8.50 | 8.58 | 8.50 | 8.50 | 00:00:00 | 2003-03-07 | 237,600 | 8.42 | 8.58 | 8.42 | 8.49 | 00:00:00 | 2003-03-10 | 459,300 | 8.51 | 8.57 | 8.43 | 8.52 | 00:00:00 | 2003-03-11 | 248,900 | 8.41 | 8.50 | 8.30 | 8.43 | 00:00:00 | 2003-03-12 | 322,600 | 8.31 | 8.45 | 8.04 | 8.20 | 00:00:00 | 2003-03-13 | 438,400 | 8.12 | 8.30 | 8.12 | 8.26 | 00:00:00 | 2003-03-14 | 207,500 | 8.33 | 8.41 | 8.32 | 8.36 | 00:00:00 | 2003-03-17 | 370,400 | 8.12 | 8.47 | 8.12 | 8.35 | 00:00:00 | 2003-03-18 | 291,100 | 8.49 | 8.68 | 8.46 | 8.68 | 00:00:00 | 2003-03-19 | 160,000 | 8.60 | 8.70 | 8.59 | 8.67 | 00:00:00 | 2003-03-20 | 320,400 | 8.66 | 8.84 | 8.62 | 8.75 | 00:00:00 | 2003-03-21 | 530,200 | 8.71 | 8.81 | 8.66 | 8.74 | 00:00:00 | 2003-03-24 | 196,800 | 8.70 | 8.73 | 8.61 | 8.67 | 00:00:00 | 2003-03-25 | 202,700 | 8.60 | 8.79 | 8.56 | 8.70 | 00:00:00 | 2003-03-26 | 274,100 | 8.64 | 8.85 | 8.64 | 8.70 | 00:00:00 | 2003-03-27 | 84,000 | 8.70 | 8.75 | 8.63 | 8.67 | 00:00:00 | 2003-03-28 | 181,900 | 8.70 | 8.70 | 8.57 | 8.63 | 00:00:00 | 2003-03-31 | 154,100 | 8.59 | 8.70 | 8.48 | 8.60 | 00:00:00 | 2003-04-01 | 557,700 | 8.66 | 8.66 | 8.23 | 8.47 | 00:00:00 | 2003-04-02 | 310,100 | 8.43 | 8.68 | 8.43 | 8.54 | 00:00:00 | 2003-04-03 | 609,000 | 8.58 | 8.69 | 8.45 | 8.68 | 00:00:00 | 2003-04-04 | 322,300 | 8.65 | 8.67 | 8.50 | 8.54 | 00:00:00 | 2003-04-07 | 468,100 | 8.68 | 8.88 | 8.65 | 8.88 | 00:00:00 | 2003-04-08 | 255,700 | 8.82 | 8.90 | 8.74 | 8.83 | 00:00:00 | 2003-04-09 | 548,100 | 8.76 | 8.87 | 8.61 | 8.70 | 00:00:00 | 2003-04-10 | 634,400 | 8.68 | 8.91 | 8.59 | 8.91 | 00:00:00 | 2003-04-11 | 657,400 | 8.91 | 9.15 | 8.91 | 8.99 | 00:00:00 | 2003-04-14 | 263,100 | 9.05 | 9.12 | 8.96 | 9.04 | 00:00:00 | 2003-04-15 | 290,000 | 9.05 | 9.18 | 9.05 | 9.18 | 00:00:00 | 2003-04-16 | 375,700 | 9.20 | 9.20 | 8.80 | 8.80 | 00:00:00 | 2003-04-17 | 451,200 | 8.80 | 9.03 | 8.79 | 8.99 | 00:00:00 | 2003-04-18 | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 00:00:00 | 2003-04-21 | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 00:00:00 | 2003-04-22 | 132,200 | 9.08 | 9.12 | 8.93 | 9.08 | 00:00:00 | 2003-04-23 | 274,900 | 9.17 | 9.25 | 9.13 | 9.16 | 00:00:00 | 2003-04-24 | 241,400 | 9.19 | 9.31 | 9.13 | 9.21 | 00:00:00 | 2003-04-25 | 41,900 | 9.11 | 9.27 | 9.11 | 9.11 | 00:00:00 | 2003-04-28 | 105,000 | 9.22 | 9.31 | 9.16 | 9.24 | 00:00:00 | 2003-04-29 | 661,000 | 9.25 | 9.49 | 9.24 | 9.45 | 00:00:00 | 2003-04-30 | 308,600 | 9.49 | 9.49 | 9.35 | 9.36 | 00:00:00 | 2003-05-01 | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 00:00:00 | 2003-05-02 | 195,100 | 9.37 | 9.37 | 9.18 | 9.25 | 00:00:00 | 2003-05-05 | 215,100 | 9.30 | 9.45 | 9.27 | 9.45 | 00:00:00 | 2003-05-06 | 300,900 | 9.44 | 9.60 | 9.35 | 9.60 | 00:00:00 | 2003-05-07 | 354,500 | 9.59 | 9.59 | 9.20 | 9.20 | 00:00:00 | 2003-05-08 | 399,900 | 9.28 | 9.30 | 9.14 | 9.14 | 00:00:00 | 2003-05-09 | 292,200 | 9.15 | 9.22 | 9.08 | 9.09 | 00:00:00 | 2003-05-12 | 357,700 | 9.11 | 9.24 | 9.00 | 9.11 | 00:00:00 | 2003-05-13 | 284,500 | 9.08 | 9.45 | 9.08 | 9.42 | 00:00:00 | 2003-05-14 | 566,800 | 9.42 | 9.42 | 9.12 | 9.14 | 00:00:00 | 2003-05-15 | 377,100 | 9.14 | 9.25 | 9.13 | 9.16 | 00:00:00 | 2003-05-16 | 522,300 | 9.18 | 9.22 | 9.15 | 9.16 | 00:00:00 | 2003-05-19 | 345,000 | 8.92 | 8.95 | 8.81 | 8.84 | 00:00:00 | 2003-05-20 | 394,400 | 8.83 | 8.88 | 8.73 | 8.74 | 00:00:00 | 2003-05-21 | 363,700 | 8.74 | 8.75 | 8.65 | 8.72 | 00:00:00 | 2003-05-22 | 373,700 | 8.72 | 8.84 | 8.66 | 8.84 | 00:00:00 | 2003-05-23 | 244,600 | 8.88 | 8.88 | 8.75 | 8.79 | 00:00:00 | 2003-05-26 | 185,700 | 8.94 | 8.85 | 8.77 | 8.81 | 00:00:00 | 2003-05-27 | 292,200 | 8.80 | 8.80 | 8.71 | 8.73 | 00:00:00 | 2003-05-28 | 330,500 | 8.88 | 8.95 | 8.82 | 8.94 | 00:00:00 | 2003-05-29 | 273,000 | 8.94 | 8.95 | 8.85 | 8.90 | 00:00:00 | 2003-05-30 | 417,100 | 8.95 | 8.95 | 8.81 | 8.85 | 00:00:00 | 2003-06-02 | 346,700 | 8.90 | 9.06 | 8.85 | 9.00 | 00:00:00 | 2003-06-03 | 174,800 | 9.05 | 9.08 | 8.88 | 8.94 | 00:00:00 | 2003-06-04 | 256,300 | 8.99 | 9.08 | 8.89 | 9.07 | 00:00:00 | 2003-06-05 | 262,800 | 9.10 | 9.11 | 8.93 | 9.04 | 00:00:00 | 2003-06-06 | 366,300 | 9.05 | 9.21 | 9.00 | 9.17 | 00:00:00 | 2003-06-09 | 342,600 | 9.08 | 9.32 | 9.08 | 9.30 | 00:00:00 | 2003-06-10 | 776,200 | 9.24 | 9.26 | 9.10 | 9.11 | 00:00:00 | 2003-06-11 | 451,300 | 9.19 | 9.21 | 9.09 | 9.13 | 00:00:00 | 2003-06-12 | 1,657,600 | 9.15 | 9.33 | 9.13 | 9.30 | 00:00:00 | 2003-06-13 | 849,700 | 9.30 | 9.46 | 9.23 | 9.35 | 00:00:00 | 2003-06-16 | 847,900 | 9.40 | 9.58 | 9.30 | 9.57 | 00:00:00 | 2003-06-17 | 691,200 | 9.60 | 9.64 | 9.45 | 9.57 | 00:00:00 | 2003-06-18 | 275,100 | 9.60 | 9.65 | 9.51 | 9.60 | 00:00:00 | 2003-06-19 | 255,200 | 9.55 | 9.64 | 9.49 | 9.52 | 00:00:00 | 2003-06-20 | 308,900 | 9.45 | 9.61 | 9.40 | 9.56 | 00:00:00 | 2003-06-23 | 266,500 | 9.60 | 9.61 | 9.35 | 9.40 | 00:00:00 | 2003-06-24 | 486,900 | 9.46 | 9.64 | 9.41 | 9.64 | 00:00:00 | 2003-06-25 | 948,300 | 9.64 | 9.97 | 9.63 | 9.87 | 00:00:00 | 2003-06-26 | 287,100 | 9.89 | 9.90 | 9.73 | 9.73 | 00:00:00 | 2003-06-27 | 287,700 | 9.75 | 9.88 | 9.68 | 9.72 | 00:00:00 | 2003-06-30 | 265,800 | 9.73 | 9.95 | 9.70 | 9.92 | 00:00:00 | 2003-07-01 | 713,600 | 9.92 | 9.94 | 9.82 | 9.85 | 00:00:00 | 2003-07-02 | 229,700 | 9.88 | 9.96 | 9.84 | 9.96 | 00:00:00 | 2003-07-03 | 974,900 | 9.97 | 10.20 | 9.91 | 10.20 | 00:00:00 | 2003-07-04 | 268,800 | 10.20 | 10.20 | 10.05 | 10.06 | 00:00:00 | 2003-07-07 | 426,700 | 10.20 | 10.41 | 10.11 | 10.40 | 00:00:00 | 2003-07-08 | 361,000 | 10.28 | 10.44 | 10.28 | 10.29 | 00:00:00 | 2003-07-09 | 273,400 | 10.30 | 10.37 | 10.15 | 10.24 | 00:00:00 | 2003-07-10 | 292,300 | 10.30 | 10.30 | 10.03 | 10.05 | 00:00:00 | 2003-07-11 | 321,200 | 10.02 | 10.22 | 10.00 | 10.05 | 00:00:00 | 2003-07-14 | 264,900 | 10.14 | 10.39 | 10.10 | 10.30 | 00:00:00 | 2003-07-15 | 280,200 | 10.28 | 10.29 | 10.08 | 10.10 | 00:00:00 | 2003-07-16 | 575,400 | 10.10 | 10.20 | 10.09 | 10.13 | 00:00:00 | 2003-07-17 | 196,000 | 10.16 | 10.23 | 10.16 | 10.20 | 00:00:00 | 2003-07-18 | 355,900 | 10.21 | 10.38 | 10.15 | 10.36 | 00:00:00 | 2003-07-21 | 382,400 | 10.40 | 10.49 | 10.31 | 10.35 | 00:00:00 | 2003-07-22 | 193,200 | 10.31 | 10.40 | 10.24 | 10.34 | 00:00:00 | 2003-07-23 | 343,100 | 10.30 | 10.34 | 10.13 | 10.22 | 00:00:00 | 2003-07-24 | 278,900 | 10.17 | 10.48 | 10.16 | 10.45 | 00:00:00 | 2003-07-25 | 254,700 | 10.40 | 10.40 | 10.17 | 10.17 | 00:00:00 | 2003-07-28 | 241,300 | 10.20 | 10.35 | 10.20 | 10.34 | 00:00:00 | 2003-07-29 | 466,600 | 10.34 | 10.35 | 10.16 | 10.20 | 00:00:00 | 2003-07-30 | 511,800 | 10.28 | 10.33 | 9.90 | 10.32 | 00:00:00 | 2003-07-31 | 368,900 | 10.28 | 10.28 | 10.08 | 10.20 | 00:00:00 | 2003-08-01 | 358,000 | 10.24 | 10.28 | 9.99 | 10.00 | 00:00:00 | 2003-08-04 | 498,000 | 10.10 | 10.23 | 9.87 | 9.95 | 00:00:00 | 2003-08-05 | 264,200 | 9.90 | 10.07 | 9.90 | 10.07 | 00:00:00 | 2003-08-06 | 279,700 | 10.00 | 10.00 | 9.88 | 9.91 | 00:00:00 | 2003-08-07 | 262,000 | 10.00 | 10.18 | 9.94 | 10.09 | 00:00:00 | 2003-08-08 | 320,200 | 10.00 | 10.31 | 10.00 | 10.30 | 00:00:00 | 2003-08-11 | 279,900 | 10.30 | 10.40 | 10.25 | 10.29 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|