|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-08-11 | 279,900 | 10.30 | 10.40 | 10.25 | 10.29 | 00:00:00 | | 2003-08-12 | 206,000 | 10.23 | 10.39 | 10.20 | 10.32 | 00:00:00 | | 2003-08-13 | 262,400 | 10.28 | 10.39 | 10.21 | 10.31 | 00:00:00 | | 2003-08-14 | 384,500 | 10.35 | 10.40 | 10.12 | 10.14 | 00:00:00 | | 2003-08-15 | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 00:00:00 | | 2003-08-18 | 326,600 | 10.18 | 10.38 | 10.18 | 10.38 | 00:00:00 | | 2003-08-19 | 294,100 | 10.32 | 10.50 | 10.32 | 10.50 | 00:00:00 | | 2003-08-20 | 315,900 | 10.50 | 10.61 | 10.45 | 10.61 | 00:00:00 | | 2003-08-21 | 356,900 | 10.46 | 10.77 | 10.46 | 10.75 | 00:00:00 | | 2003-08-22 | 294,400 | 10.78 | 10.87 | 10.68 | 10.68 | 00:00:00 | | 2003-08-25 | 121,300 | 10.66 | 10.73 | 10.58 | 10.61 | 00:00:00 | | 2003-08-26 | 278,500 | 10.67 | 10.68 | 10.44 | 10.44 | 00:00:00 | | 2003-08-27 | 281,500 | 10.48 | 10.70 | 10.46 | 10.69 | 00:00:00 | | 2003-08-28 | 194,100 | 10.62 | 10.82 | 10.62 | 10.82 | 00:00:00 | | 2003-08-29 | 310,700 | 10.80 | 10.82 | 10.53 | 10.55 | 00:00:00 | | 2003-09-01 | 196,100 | 10.56 | 10.77 | 10.56 | 10.74 | 00:00:00 | | 2003-09-02 | 257,300 | 10.72 | 10.80 | 10.63 | 10.78 | 00:00:00 | | 2003-09-03 | 401,800 | 10.76 | 10.99 | 10.70 | 10.97 | 00:00:00 | | 2003-09-04 | 832,000 | 10.85 | 10.85 | 10.52 | 10.55 | 00:00:00 | | 2003-09-05 | 293,700 | 10.55 | 10.68 | 10.55 | 10.57 | 00:00:00 | | 2003-09-08 | 243,800 | 10.60 | 10.67 | 10.52 | 10.55 | 00:00:00 | | 2003-09-09 | 198,300 | 10.60 | 10.68 | 10.55 | 10.60 | 00:00:00 | | 2003-09-10 | 229,900 | 10.65 | 10.65 | 10.48 | 10.51 | 00:00:00 | | 2003-09-11 | 551,900 | 10.50 | 10.52 | 10.25 | 10.35 | 00:00:00 | | 2003-09-12 | 228,800 | 10.35 | 10.39 | 10.26 | 10.30 | 00:00:00 | | 2003-09-15 | 286,600 | 10.31 | 10.49 | 10.29 | 10.49 | 00:00:00 | | 2003-09-16 | 217,700 | 10.49 | 10.52 | 10.41 | 10.52 | 00:00:00 | | 2003-09-17 | 415,800 | 10.53 | 10.65 | 10.45 | 10.45 | 00:00:00 | | 2003-09-18 | 719,600 | 10.45 | 10.46 | 10.20 | 10.24 | 00:00:00 | | 2003-09-19 | 535,100 | 10.26 | 10.29 | 10.13 | 10.16 | 00:00:00 | | 2003-09-22 | 356,900 | 10.20 | 10.25 | 10.08 | 10.23 | 00:00:00 | | 2003-09-23 | 181,700 | 10.23 | 10.23 | 10.12 | 10.12 | 00:00:00 | | 2003-09-24 | 327,200 | 10.15 | 10.15 | 10.01 | 10.08 | 00:00:00 | | 2003-09-25 | 393,200 | 10.00 | 10.15 | 9.95 | 10.05 | 00:00:00 | | 2003-09-26 | 182,300 | 10.04 | 10.12 | 9.98 | 10.02 | 00:00:00 | | 2003-09-29 | 307,400 | 10.00 | 10.13 | 9.97 | 10.03 | 00:00:00 | | 2003-09-30 | 397,800 | 10.05 | 10.13 | 9.79 | 9.87 | 00:00:00 | | 2003-10-01 | 481,100 | 9.83 | 10.06 | 9.71 | 10.06 | 00:00:00 | | 2003-10-02 | 392,900 | 10.10 | 10.11 | 9.87 | 9.93 | 00:00:00 | | 2003-10-03 | 364,700 | 9.92 | 10.11 | 9.91 | 10.00 | 00:00:00 | | 2003-10-06 | 372,400 | 10.01 | 10.25 | 10.01 | 10.17 | 00:00:00 | | 2003-10-07 | 410,700 | 10.15 | 10.19 | 9.91 | 10.05 | 00:00:00 | | 2003-10-08 | 363,300 | 10.00 | 10.07 | 9.96 | 10.01 | 00:00:00 | | 2003-10-09 | 584,800 | 10.00 | 10.01 | 9.90 | 9.94 | 00:00:00 | | 2003-10-10 | 926,300 | 9.92 | 10.04 | 9.67 | 9.87 | 00:00:00 | | 2003-10-13 | 370,900 | 9.80 | 10.03 | 9.80 | 9.99 | 00:00:00 | | 2003-10-14 | 263,100 | 10.00 | 10.02 | 9.92 | 9.99 | 00:00:00 | | 2003-10-15 | 350,700 | 9.96 | 10.07 | 9.96 | 10.04 | 00:00:00 | | 2003-10-16 | 444,800 | 9.98 | 10.12 | 9.98 | 9.98 | 00:00:00 | | 2003-10-17 | 381,800 | 10.09 | 10.09 | 9.88 | 9.95 | 00:00:00 | | 2003-10-20 | 460,500 | 9.88 | 9.94 | 9.76 | 9.77 | 00:00:00 | | 2003-10-21 | 656,400 | 9.79 | 10.00 | 9.75 | 10.00 | 00:00:00 | | 2003-10-22 | 676,200 | 9.91 | 9.99 | 9.87 | 9.95 | 00:00:00 | | 2003-10-23 | 667,100 | 9.85 | 9.95 | 9.82 | 9.88 | 00:00:00 | | 2003-10-24 | 240,000 | 9.82 | 9.90 | 9.81 | 9.81 | 00:00:00 | | 2003-10-27 | 307,000 | 9.86 | 10.00 | 9.85 | 9.92 | 00:00:00 | | 2003-10-28 | 356,900 | 9.95 | 9.99 | 9.90 | 9.95 | 00:00:00 | | 2003-10-29 | 652,300 | 9.96 | 10.22 | 9.94 | 10.20 | 00:00:00 | | 2003-10-30 | 1,121,000 | 10.20 | 10.36 | 10.10 | 10.20 | 00:00:00 | | 2003-10-31 | 602,200 | 10.24 | 10.35 | 10.15 | 10.35 | 00:00:00 | | 2003-11-03 | 320,700 | 10.36 | 10.36 | 10.22 | 10.24 | 00:00:00 | | 2003-11-04 | 318,500 | 10.25 | 10.38 | 10.25 | 10.33 | 00:00:00 | | 2003-11-05 | 259,300 | 10.30 | 10.37 | 10.23 | 10.34 | 00:00:00 | | 2003-11-06 | 393,100 | 10.32 | 10.40 | 10.14 | 10.20 | 00:00:00 | | 2003-11-07 | 660,000 | 10.19 | 10.48 | 10.19 | 10.48 | 00:00:00 | | 2003-11-10 | 469,100 | 10.34 | 10.36 | 10.18 | 10.22 | 00:00:00 | | 2003-11-11 | 295,800 | 10.20 | 10.29 | 10.20 | 10.22 | 00:00:00 | | 2003-11-12 | 264,900 | 10.25 | 10.31 | 10.22 | 10.28 | 00:00:00 | | 2003-11-13 | 243,800 | 10.35 | 10.40 | 10.26 | 10.30 | 00:00:00 | | 2003-11-14 | 236,800 | 10.26 | 10.40 | 10.26 | 10.37 | 00:00:00 | | 2003-11-17 | 278,700 | 10.30 | 10.34 | 10.22 | 10.22 | 00:00:00 | | 2003-11-18 | 209,300 | 10.27 | 10.34 | 10.24 | 10.29 | 00:00:00 | | 2003-11-19 | 500,300 | 10.30 | 10.30 | 10.10 | 10.17 | 00:00:00 | | 2003-11-20 | 471,700 | 10.27 | 10.27 | 9.98 | 10.00 | 00:00:00 | | 2003-11-21 | 211,300 | 10.06 | 10.15 | 9.92 | 10.15 | 00:00:00 | | 2003-11-24 | 272,400 | 10.15 | 10.25 | 10.04 | 10.22 | 00:00:00 | | 2003-11-25 | 190,300 | 10.25 | 10.29 | 10.20 | 10.29 | 00:00:00 | | 2003-11-26 | 196,100 | 10.23 | 10.34 | 10.23 | 10.28 | 00:00:00 | | 2003-11-27 | 174,000 | 10.31 | 10.37 | 10.28 | 10.31 | 00:00:00 | | 2003-11-28 | 354,600 | 10.30 | 10.45 | 10.20 | 10.29 | 00:00:00 | | 2003-12-01 | 219,000 | 10.33 | 10.37 | 10.24 | 10.35 | 00:00:00 | | 2003-12-02 | 281,200 | 10.31 | 10.43 | 10.28 | 10.28 | 00:00:00 | | 2003-12-03 | 220,700 | 10.27 | 10.37 | 10.26 | 10.37 | 00:00:00 | | 2003-12-04 | 131,700 | 10.39 | 10.40 | 10.28 | 10.31 | 00:00:00 | | 2003-12-05 | 283,300 | 10.28 | 10.37 | 10.18 | 10.26 | 00:00:00 | | 2003-12-08 | 432,900 | 10.23 | 10.26 | 10.00 | 10.03 | 00:00:00 | | 2003-12-09 | 158,000 | 10.07 | 10.14 | 10.04 | 10.05 | 00:00:00 | | 2003-12-10 | 337,100 | 10.09 | 10.16 | 9.98 | 10.04 | 00:00:00 | | 2003-12-11 | 192,200 | 10.04 | 10.12 | 10.02 | 10.03 | 00:00:00 | | 2003-12-12 | 283,800 | 10.13 | 10.13 | 9.91 | 9.94 | 00:00:00 | | 2003-12-15 | 363,200 | 10.02 | 10.11 | 9.93 | 9.99 | 00:00:00 | | 2003-12-16 | 246,700 | 9.99 | 10.07 | 9.95 | 10.00 | 00:00:00 | | 2003-12-17 | 442,900 | 10.07 | 10.11 | 9.91 | 10.00 | 00:00:00 | | 2003-12-18 | 207,800 | 9.96 | 10.05 | 9.94 | 10.02 | 00:00:00 | | 2003-12-19 | 328,900 | 9.98 | 10.06 | 9.82 | 9.82 | 00:00:00 | | 2003-12-22 | 154,200 | 9.82 | 9.90 | 9.75 | 9.84 | 00:00:00 | | 2003-12-23 | 114,900 | 9.77 | 9.97 | 9.77 | 9.90 | 00:00:00 | | 2003-12-24 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | | 2003-12-25 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | | 2003-12-26 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | | 2003-12-29 | 135,000 | 9.79 | 9.94 | 9.72 | 9.88 | 00:00:00 | | 2003-12-30 | 130,400 | 9.96 | 9.97 | 9.88 | 9.89 | 00:00:00 | | 2003-12-31 | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 00:00:00 | | 2004-01-01 | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 00:00:00 | | 2004-01-02 | 93,700 | 9.88 | 9.96 | 9.88 | 9.92 | 00:00:00 | | 2004-01-05 | 412,700 | 9.95 | 10.03 | 9.88 | 9.93 | 00:00:00 | | 2004-01-06 | 430,000 | 9.92 | 9.95 | 9.75 | 9.89 | 00:00:00 | | 2004-01-07 | 300,800 | 9.91 | 9.94 | 9.80 | 9.88 | 00:00:00 | | 2004-01-08 | 289,500 | 9.88 | 9.91 | 9.80 | 9.89 | 00:00:00 | | 2004-01-09 | 350,200 | 9.90 | 9.95 | 9.71 | 9.75 | 00:00:00 | | 2004-01-12 | 125,700 | 9.75 | 9.78 | 9.67 | 9.74 | 00:00:00 | | 2004-01-13 | 372,700 | 9.73 | 9.89 | 9.73 | 9.79 | 00:00:00 | | 2004-01-14 | 289,000 | 9.83 | 9.86 | 9.75 | 9.76 | 00:00:00 | | 2004-01-15 | 918,900 | 9.76 | 9.80 | 9.50 | 9.59 | 00:00:00 | | 2004-01-16 | 542,300 | 9.59 | 9.74 | 9.59 | 9.73 | 00:00:00 | | 2004-01-19 | 622,600 | 9.74 | 9.92 | 9.67 | 9.91 | 00:00:00 | | 2004-01-20 | 202,000 | 9.92 | 9.93 | 9.78 | 9.84 | 00:00:00 | | 2004-01-21 | 416,400 | 9.80 | 9.83 | 9.67 | 9.74 | 00:00:00 | | 2004-01-22 | 242,000 | 9.62 | 9.78 | 9.61 | 9.62 | 00:00:00 | | 2004-01-23 | 264,100 | 9.65 | 9.68 | 9.56 | 9.58 | 00:00:00 | | 2004-01-26 | 426,200 | 9.58 | 9.65 | 9.52 | 9.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
