|
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 | 2004-01-26 | 426,200 | 9.58 | 9.65 | 9.52 | 9.56 | 00:00:00 | 2004-01-27 | 289,500 | 9.70 | 9.68 | 9.57 | 9.61 | 00:00:00 | 2004-01-28 | 468,900 | 9.64 | 9.83 | 9.60 | 9.71 | 00:00:00 | 2004-01-29 | 303,000 | 9.65 | 9.79 | 9.65 | 9.78 | 00:00:00 | 2004-01-30 | 699,000 | 9.79 | 9.89 | 9.75 | 9.79 | 00:00:00 | 2004-02-02 | 206,000 | 9.76 | 9.86 | 9.72 | 9.80 | 00:00:00 | 2004-02-03 | 264,800 | 9.86 | 9.87 | 9.75 | 9.86 | 00:00:00 | 2004-02-04 | 614,600 | 9.86 | 9.86 | 9.61 | 9.70 | 00:00:00 | 2004-02-05 | 514,800 | 9.64 | 9.75 | 9.51 | 9.58 | 00:00:00 | 2004-02-06 | 364,300 | 9.63 | 9.75 | 9.47 | 9.51 | 00:00:00 | 2004-02-09 | 680,400 | 9.56 | 9.70 | 9.51 | 9.54 | 00:00:00 | 2004-02-10 | 372,500 | 9.59 | 9.74 | 9.55 | 9.73 | 00:00:00 | 2004-02-11 | 328,700 | 9.66 | 9.79 | 9.65 | 9.68 | 00:00:00 | 2004-02-12 | 340,400 | 9.73 | 9.76 | 9.63 | 9.68 | 00:00:00 | 2004-02-13 | 254,400 | 9.64 | 9.70 | 9.58 | 9.60 | 00:00:00 | 2004-02-16 | 159,900 | 9.61 | 9.67 | 9.58 | 9.61 | 00:00:00 | 2004-02-17 | 280,400 | 9.60 | 9.68 | 9.58 | 9.67 | 00:00:00 | 2004-02-18 | 191,800 | 9.69 | 9.68 | 9.60 | 9.63 | 00:00:00 | 2004-02-19 | 189,000 | 9.61 | 9.73 | 9.61 | 9.66 | 00:00:00 | 2004-02-20 | 272,800 | 9.70 | 9.75 | 9.63 | 9.67 | 00:00:00 | 2004-02-23 | 151,000 | 9.65 | 9.76 | 9.64 | 9.70 | 00:00:00 | 2004-02-24 | 284,400 | 9.74 | 9.83 | 9.68 | 9.78 | 00:00:00 | 2004-02-25 | 210,300 | 9.71 | 9.81 | 9.71 | 9.79 | 00:00:00 | 2004-02-26 | 266,200 | 9.84 | 9.84 | 9.72 | 9.80 | 00:00:00 | 2004-02-27 | 255,000 | 9.85 | 9.89 | 9.75 | 9.82 | 00:00:00 | 2004-03-01 | 271,600 | 9.82 | 9.95 | 9.77 | 9.87 | 00:00:00 | 2004-03-02 | 632,700 | 9.95 | 10.17 | 9.93 | 10.16 | 00:00:00 | 2004-03-03 | 609,600 | 10.09 | 10.19 | 10.00 | 10.14 | 00:00:00 | 2004-03-04 | 514,900 | 10.08 | 10.20 | 10.03 | 10.14 | 00:00:00 | 2004-03-05 | 346,300 | 10.08 | 10.21 | 10.08 | 10.19 | 00:00:00 | 2004-03-08 | 300,300 | 10.19 | 10.19 | 10.03 | 10.03 | 00:00:00 | 2004-03-09 | 196,800 | 10.05 | 10.05 | 10.00 | 10.05 | 00:00:00 | 2004-03-10 | 385,900 | 10.08 | 10.08 | 9.85 | 9.85 | 00:00:00 | 2004-03-11 | 317,200 | 9.85 | 9.85 | 9.65 | 9.73 | 00:00:00 | 2004-03-12 | 491,200 | 9.73 | 9.88 | 9.61 | 9.84 | 00:00:00 | 2004-03-15 | 383,300 | 9.76 | 9.88 | 9.70 | 9.70 | 00:00:00 | 2004-03-16 | 465,400 | 9.72 | 9.90 | 9.66 | 9.90 | 00:00:00 | 2004-03-17 | 670,900 | 9.90 | 9.94 | 9.72 | 9.76 | 00:00:00 | 2004-03-18 | 1,371,400 | 9.75 | 10.05 | 9.75 | 9.95 | 00:00:00 | 2004-03-19 | 259,000 | 9.99 | 9.99 | 9.83 | 9.84 | 00:00:00 | 2004-03-22 | 557,100 | 9.92 | 9.93 | 9.75 | 9.79 | 00:00:00 | 2004-03-23 | 1,042,500 | 9.83 | 9.85 | 9.70 | 9.85 | 00:00:00 | 2004-03-24 | 564,100 | 9.88 | 9.99 | 9.81 | 9.90 | 00:00:00 | 2004-03-25 | 375,400 | 9.85 | 10.07 | 9.85 | 10.07 | 00:00:00 | 2004-03-26 | 314,600 | 10.01 | 10.12 | 9.91 | 10.03 | 00:00:00 | 2004-03-29 | 281,700 | 10.02 | 10.10 | 9.97 | 10.02 | 00:00:00 | 2004-03-30 | 204,600 | 10.06 | 10.06 | 9.97 | 10.06 | 00:00:00 | 2004-03-31 | 280,300 | 10.06 | 10.10 | 10.00 | 10.02 | 00:00:00 | 2004-04-01 | 189,400 | 10.07 | 10.15 | 10.05 | 10.15 | 00:00:00 | 2004-04-02 | 272,400 | 10.11 | 10.15 | 9.98 | 10.10 | 00:00:00 | 2004-04-05 | 601,100 | 10.06 | 10.13 | 9.91 | 9.93 | 00:00:00 | 2004-04-06 | 449,200 | 9.95 | 10.04 | 9.86 | 9.94 | 00:00:00 | 2004-04-07 | 199,300 | 9.93 | 10.00 | 9.89 | 9.94 | 00:00:00 | 2004-04-08 | 188,100 | 9.95 | 10.03 | 9.91 | 9.97 | 00:00:00 | 2004-04-09 | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 00:00:00 | 2004-04-12 | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 00:00:00 | 2004-04-13 | 165,800 | 10.00 | 10.12 | 10.00 | 10.09 | 00:00:00 | 2004-04-14 | 268,800 | 10.04 | 10.10 | 10.00 | 10.07 | 00:00:00 | 2004-04-15 | 303,400 | 10.08 | 10.11 | 10.01 | 10.08 | 00:00:00 | 2004-04-16 | 243,700 | 10.11 | 10.14 | 10.04 | 10.08 | 00:00:00 | 2004-04-19 | 319,400 | 10.12 | 10.17 | 10.05 | 10.15 | 00:00:00 | 2004-04-20 | 403,000 | 10.15 | 10.30 | 10.12 | 10.30 | 00:00:00 | 2004-04-21 | 222,900 | 10.29 | 10.40 | 10.20 | 10.33 | 00:00:00 | 2004-04-22 | 322,700 | 10.30 | 10.49 | 10.30 | 10.45 | 00:00:00 | 2004-04-23 | 270,400 | 10.45 | 10.48 | 10.35 | 10.38 | 00:00:00 | 2004-04-26 | 207,900 | 10.46 | 10.48 | 10.38 | 10.43 | 00:00:00 | 2004-04-27 | 430,300 | 10.42 | 10.56 | 10.37 | 10.52 | 00:00:00 | 2004-04-28 | 294,700 | 10.53 | 10.58 | 10.45 | 10.47 | 00:00:00 | 2004-04-29 | 258,100 | 10.42 | 10.51 | 10.29 | 10.44 | 00:00:00 | 2004-04-30 | 226,400 | 10.40 | 10.48 | 10.36 | 10.45 | 00:00:00 | 2004-05-03 | 182,000 | 10.48 | 10.50 | 10.30 | 10.38 | 00:00:00 | 2004-05-04 | 1,086,400 | 10.50 | 10.73 | 10.50 | 10.69 | 00:00:00 | 2004-05-05 | 586,300 | 10.68 | 10.73 | 10.60 | 10.66 | 00:00:00 | 2004-05-06 | 648,600 | 10.68 | 10.70 | 10.49 | 10.54 | 00:00:00 | 2004-05-07 | 696,500 | 10.54 | 10.90 | 10.36 | 10.58 | 00:00:00 | 2004-05-10 | 638,800 | 10.51 | 10.57 | 10.29 | 10.33 | 00:00:00 | 2004-05-11 | 374,200 | 10.35 | 10.45 | 10.31 | 10.35 | 00:00:00 | 2004-05-12 | 361,800 | 10.40 | 10.42 | 10.21 | 10.32 | 00:00:00 | 2004-05-13 | 203,000 | 10.44 | 10.44 | 10.20 | 10.35 | 00:00:00 | 2004-05-14 | 167,500 | 10.30 | 10.42 | 10.25 | 10.39 | 00:00:00 | 2004-05-17 | 361,400 | 10.29 | 10.37 | 10.13 | 10.26 | 00:00:00 | 2004-05-18 | 232,200 | 10.17 | 10.34 | 10.15 | 10.17 | 00:00:00 | 2004-05-19 | 410,300 | 10.16 | 10.55 | 10.16 | 10.50 | 00:00:00 | 2004-05-20 | 299,800 | 10.40 | 10.49 | 10.32 | 10.35 | 00:00:00 | 2004-05-21 | 1,026,100 | 10.48 | 10.48 | 10.38 | 10.44 | 00:00:00 | 2004-05-24 | 291,300 | 10.22 | 10.30 | 10.15 | 10.25 | 00:00:00 | 2004-05-25 | 164,800 | 10.20 | 10.25 | 10.05 | 10.24 | 00:00:00 | 2004-05-26 | 319,600 | 10.27 | 10.40 | 10.22 | 10.27 | 00:00:00 | 2004-05-27 | 300,000 | 10.34 | 10.35 | 10.18 | 10.31 | 00:00:00 | 2004-05-28 | 307,900 | 10.34 | 10.35 | 10.21 | 10.25 | 00:00:00 | 2004-05-31 | 79,900 | 10.16 | 10.33 | 10.16 | 10.26 | 00:00:00 | 2004-06-01 | 540,100 | 10.33 | 10.33 | 10.22 | 10.23 | 00:00:00 | 2004-06-02 | 101,100 | 10.26 | 10.39 | 10.25 | 10.33 | 00:00:00 | 2004-06-03 | 227,100 | 10.32 | 10.34 | 10.17 | 10.23 | 00:00:00 | 2004-06-04 | 363,100 | 10.17 | 10.23 | 10.13 | 10.18 | 00:00:00 | 2004-06-07 | 683,400 | 10.20 | 10.28 | 10.13 | 10.15 | 00:00:00 | 2004-06-08 | 251,500 | 10.17 | 10.39 | 10.13 | 10.39 | 00:00:00 | 2004-06-09 | 562,500 | 10.33 | 10.52 | 10.33 | 10.39 | 00:00:00 | 2004-06-10 | 332,300 | 10.40 | 10.41 | 10.28 | 10.34 | 00:00:00 | 2004-06-11 | 192,800 | 10.29 | 10.35 | 10.26 | 10.30 | 00:00:00 | 2004-06-14 | 237,700 | 10.26 | 10.36 | 10.22 | 10.33 | 00:00:00 | 2004-06-15 | 279,800 | 10.34 | 10.56 | 10.26 | 10.48 | 00:00:00 | 2004-06-16 | 243,300 | 10.49 | 10.58 | 10.41 | 10.50 | 00:00:00 | 2004-06-17 | 124,900 | 10.55 | 10.55 | 10.42 | 10.49 | 00:00:00 | 2004-06-18 | 216,700 | 10.44 | 10.52 | 10.39 | 10.49 | 00:00:00 | 2004-06-21 | 192,900 | 10.42 | 10.51 | 10.40 | 10.42 | 00:00:00 | 2004-06-22 | 186,000 | 10.42 | 10.50 | 10.33 | 10.47 | 00:00:00 | 2004-06-23 | 350,700 | 10.41 | 10.60 | 10.41 | 10.57 | 00:00:00 | 2004-06-24 | 485,600 | 10.57 | 10.75 | 10.57 | 10.71 | 00:00:00 | 2004-06-25 | 898,400 | 10.65 | 10.88 | 10.60 | 10.80 | 00:00:00 | 2004-06-28 | 1,153,000 | 10.75 | 10.95 | 10.74 | 10.90 | 00:00:00 | 2004-06-29 | 401,000 | 10.90 | 10.98 | 10.76 | 10.92 | 00:00:00 | 2004-06-30 | 719,600 | 10.90 | 11.05 | 10.89 | 11.00 | 00:00:00 | 2004-07-01 | 680,500 | 11.00 | 11.08 | 10.91 | 10.99 | 00:00:00 | 2004-07-02 | 182,300 | 10.90 | 10.94 | 10.84 | 10.88 | 00:00:00 | 2004-07-05 | 526,200 | 10.81 | 10.86 | 10.65 | 10.73 | 00:00:00 | 2004-07-06 | 209,100 | 10.72 | 10.84 | 10.65 | 10.84 | 00:00:00 | 2004-07-07 | 151,400 | 10.73 | 10.83 | 10.73 | 10.79 | 00:00:00 | 2004-07-08 | 165,000 | 10.79 | 10.79 | 10.69 | 10.74 | 00:00:00 | 2004-07-09 | 227,900 | 10.75 | 10.82 | 10.71 | 10.80 | 00:00:00 | 2004-07-12 | 145,800 | 10.83 | 10.91 | 10.75 | 10.76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|