|
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 | 2000-05-22 | 410,700 | 9.90 | 10.08 | 9.78 | 9.87 | 00:00:00 | 2000-05-23 | 158,000 | 10.19 | 10.19 | 9.90 | 9.99 | 00:00:00 | 2000-05-24 | 154,700 | 9.99 | 10.05 | 9.73 | 9.85 | 00:00:00 | 2000-05-25 | 138,000 | 9.85 | 10.03 | 9.83 | 10.03 | 00:00:00 | 2000-05-26 | 357,200 | 9.80 | 10.18 | 9.80 | 9.99 | 00:00:00 | 2000-05-29 | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 00:00:00 | 2000-05-30 | 279,200 | 9.99 | 9.99 | 9.66 | 9.68 | 00:00:00 | 2000-05-31 | 333,700 | 9.78 | 9.78 | 9.55 | 9.72 | 00:00:00 | 2000-06-01 | 222,700 | 9.68 | 9.76 | 9.58 | 9.76 | 00:00:00 | 2000-06-02 | 307,700 | 9.77 | 9.77 | 9.56 | 9.69 | 00:00:00 | 2000-06-05 | 302,500 | 9.65 | 9.72 | 9.46 | 9.50 | 00:00:00 | 2000-06-06 | 160,000 | 9.49 | 9.55 | 9.49 | 9.55 | 00:00:00 | 2000-06-07 | 189,700 | 9.57 | 9.58 | 9.50 | 9.55 | 00:00:00 | 2000-06-08 | 192,200 | 9.52 | 9.62 | 9.52 | 9.55 | 00:00:00 | 2000-06-09 | 358,200 | 9.50 | 9.60 | 9.48 | 9.48 | 00:00:00 | 2000-06-12 | 266,700 | 9.58 | 9.58 | 9.31 | 9.39 | 00:00:00 | 2000-06-13 | 124,700 | 9.48 | 9.48 | 9.36 | 9.43 | 00:00:00 | 2000-06-14 | 153,200 | 9.44 | 9.50 | 9.34 | 9.41 | 00:00:00 | 2000-06-15 | 293,200 | 9.42 | 9.50 | 9.39 | 9.45 | 00:00:00 | 2000-06-16 | 155,700 | 9.59 | 9.59 | 9.45 | 9.50 | 00:00:00 | 2000-06-19 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | 2000-06-20 | 334,500 | 9.47 | 9.47 | 9.32 | 9.32 | 00:00:00 | 2000-06-21 | 284,700 | 9.41 | 9.46 | 9.26 | 9.46 | 00:00:00 | 2000-06-22 | 219,000 | 9.45 | 9.48 | 9.40 | 9.42 | 00:00:00 | 2000-06-23 | 262,200 | 9.37 | 9.51 | 9.37 | 9.51 | 00:00:00 | 2000-06-26 | 101,200 | 9.53 | 9.53 | 9.41 | 9.53 | 00:00:00 | 2000-06-27 | 382,500 | 9.49 | 9.51 | 9.30 | 9.40 | 00:00:00 | 2000-06-28 | 338,700 | 9.50 | 9.67 | 9.41 | 9.67 | 00:00:00 | 2000-06-29 | 559,700 | 9.64 | 9.87 | 9.55 | 9.78 | 00:00:00 | 2000-06-30 | 446,200 | 9.87 | 9.94 | 9.80 | 9.85 | 00:00:00 | 2000-07-03 | 362,200 | 9.85 | 9.92 | 9.80 | 9.85 | 00:00:00 | 2000-07-04 | 249,000 | 9.89 | 9.94 | 9.82 | 9.83 | 00:00:00 | 2000-07-05 | 96,200 | 9.80 | 9.93 | 9.76 | 9.93 | 00:00:00 | 2000-07-06 | 378,700 | 9.87 | 9.92 | 9.83 | 9.90 | 00:00:00 | 2000-07-07 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | 2000-07-10 | 219,500 | 9.93 | 9.95 | 9.87 | 9.87 | 00:00:00 | 2000-07-11 | 243,000 | 9.93 | 9.93 | 9.84 | 9.88 | 00:00:00 | 2000-07-12 | 308,200 | 9.85 | 9.92 | 9.82 | 9.89 | 00:00:00 | 2000-07-13 | 414,000 | 9.84 | 9.91 | 9.75 | 9.76 | 00:00:00 | 2000-07-14 | 513,500 | 9.85 | 9.89 | 9.63 | 9.71 | 00:00:00 | 2000-07-17 | 252,000 | 9.80 | 9.88 | 9.72 | 9.87 | 00:00:00 | 2000-07-18 | 892,200 | 9.89 | 10.07 | 9.82 | 9.95 | 00:00:00 | 2000-07-19 | 413,200 | 9.95 | 10.04 | 9.95 | 10.02 | 00:00:00 | 2000-07-20 | 334,000 | 10.03 | 10.08 | 9.97 | 10.03 | 00:00:00 | 2000-07-21 | 241,500 | 9.96 | 10.07 | 9.95 | 10.00 | 00:00:00 | 2000-07-24 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | 2000-07-25 | 401,200 | 9.86 | 9.95 | 9.78 | 9.86 | 00:00:00 | 2000-07-26 | 116,700 | 9.80 | 9.99 | 9.80 | 9.91 | 00:00:00 | 2000-07-27 | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 00:00:00 | 2000-07-28 | 219,200 | 9.83 | 9.95 | 9.71 | 9.92 | 00:00:00 | 2000-07-31 | 99,000 | 9.85 | 9.90 | 9.79 | 9.88 | 00:00:00 | 2000-08-01 | 115,200 | 9.81 | 9.90 | 9.81 | 9.90 | 00:00:00 | 2000-08-02 | 151,000 | 9.85 | 9.95 | 9.85 | 9.90 | 00:00:00 | 2000-08-03 | 229,000 | 10.00 | 10.08 | 9.81 | 9.90 | 00:00:00 | 2000-08-04 | 104,200 | 9.92 | 9.98 | 9.79 | 9.90 | 00:00:00 | 2000-08-07 | 186,200 | 9.95 | 9.96 | 9.85 | 9.96 | 00:00:00 | 2000-08-08 | 327,500 | 9.90 | 10.00 | 9.85 | 10.00 | 00:00:00 | 2000-08-09 | 632,700 | 10.00 | 10.30 | 9.94 | 10.30 | 00:00:00 | 2000-08-10 | 893,200 | 10.29 | 10.44 | 10.10 | 10.22 | 00:00:00 | 2000-08-11 | 418,700 | 10.21 | 10.25 | 10.13 | 10.17 | 00:00:00 | 2000-08-14 | 352,500 | 10.30 | 10.44 | 10.30 | 10.41 | 00:00:00 | 2000-08-15 | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 00:00:00 | 2000-08-16 | 707,700 | 10.45 | 10.70 | 10.41 | 10.60 | 00:00:00 | 2000-08-17 | 1,010,000 | 10.64 | 10.93 | 10.60 | 10.93 | 00:00:00 | 2000-08-18 | 321,500 | 10.80 | 10.95 | 10.70 | 10.75 | 00:00:00 | 2000-08-21 | 932,700 | 10.71 | 11.05 | 10.71 | 11.03 | 00:00:00 | 2000-08-22 | 733,000 | 10.95 | 11.15 | 10.95 | 11.00 | 00:00:00 | 2000-08-23 | 341,500 | 10.96 | 11.00 | 10.84 | 10.90 | 00:00:00 | 2000-08-24 | 364,000 | 10.85 | 10.95 | 10.74 | 10.80 | 00:00:00 | 2000-08-25 | 159,200 | 10.80 | 10.93 | 10.80 | 10.88 | 00:00:00 | 2000-08-28 | 495,000 | 10.98 | 11.10 | 10.93 | 11.07 | 00:00:00 | 2000-08-29 | 433,500 | 11.04 | 11.04 | 10.82 | 10.85 | 00:00:00 | 2000-08-30 | 568,000 | 10.85 | 10.87 | 10.52 | 10.52 | 00:00:00 | 2000-08-31 | 583,700 | 10.45 | 10.61 | 10.42 | 10.49 | 00:00:00 | 2000-09-01 | 498,500 | 10.55 | 10.68 | 10.55 | 10.65 | 00:00:00 | 2000-09-04 | 368,200 | 10.78 | 10.78 | 10.60 | 10.61 | 00:00:00 | 2000-09-05 | 376,000 | 10.70 | 10.75 | 10.45 | 10.49 | 00:00:00 | 2000-09-06 | 1,057,700 | 10.60 | 10.62 | 10.18 | 10.18 | 00:00:00 | 2000-09-07 | 1,036,700 | 10.34 | 10.34 | 10.03 | 10.15 | 00:00:00 | 2000-09-08 | 778,200 | 10.19 | 10.22 | 9.97 | 10.04 | 00:00:00 | 2000-09-11 | 522,700 | 10.10 | 10.14 | 9.90 | 10.03 | 00:00:00 | 2000-09-12 | 394,500 | 10.01 | 10.10 | 9.97 | 10.07 | 00:00:00 | 2000-09-13 | 573,000 | 10.10 | 10.17 | 9.93 | 9.95 | 00:00:00 | 2000-09-14 | 540,000 | 10.00 | 10.03 | 9.88 | 9.88 | 00:00:00 | 2000-09-15 | 612,500 | 9.85 | 9.91 | 9.80 | 9.90 | 00:00:00 | 2000-09-18 | 321,700 | 9.93 | 9.93 | 9.65 | 9.70 | 00:00:00 | 2000-09-19 | 679,700 | 9.62 | 9.70 | 9.51 | 9.59 | 00:00:00 | 2000-09-20 | 397,200 | 9.73 | 9.73 | 9.47 | 9.50 | 00:00:00 | 2000-09-21 | 305,500 | 9.56 | 9.56 | 9.31 | 9.42 | 00:00:00 | 2000-09-22 | 329,500 | 9.30 | 9.57 | 9.18 | 9.42 | 00:00:00 | 2000-09-25 | 176,000 | 9.49 | 9.62 | 9.30 | 9.57 | 00:00:00 | 2000-09-26 | 215,500 | 9.55 | 9.58 | 9.32 | 9.35 | 00:00:00 | 2000-09-27 | 283,000 | 9.39 | 9.43 | 9.31 | 9.35 | 00:00:00 | 2000-09-28 | 271,200 | 9.36 | 9.44 | 9.29 | 9.33 | 00:00:00 | 2000-09-29 | 252,500 | 9.27 | 9.44 | 9.27 | 9.38 | 00:00:00 | 2000-10-02 | 88,200 | 9.46 | 9.49 | 9.39 | 9.45 | 00:00:00 | 2000-10-03 | 259,700 | 9.37 | 9.55 | 9.30 | 9.30 | 00:00:00 | 2000-10-04 | 226,200 | 9.32 | 9.39 | 9.20 | 9.22 | 00:00:00 | 2000-10-05 | 225,200 | 9.37 | 9.39 | 9.21 | 9.21 | 00:00:00 | 2000-10-06 | 139,500 | 9.27 | 9.33 | 9.18 | 9.22 | 00:00:00 | 2000-10-09 | 109,500 | 9.19 | 9.19 | 9.05 | 9.08 | 00:00:00 | 2000-10-10 | 145,500 | 9.10 | 9.20 | 9.10 | 9.18 | 00:00:00 | 2000-10-11 | 590,200 | 9.18 | 9.18 | 8.80 | 8.80 | 00:00:00 | 2000-10-12 | 226,000 | 8.89 | 8.97 | 8.76 | 8.86 | 00:00:00 | 2000-10-13 | 241,500 | 8.71 | 9.00 | 8.65 | 8.87 | 00:00:00 | 2000-10-16 | 408,500 | 8.97 | 8.97 | 8.77 | 8.82 | 00:00:00 | 2000-10-17 | 342,700 | 8.89 | 8.90 | 8.62 | 8.62 | 00:00:00 | 2000-10-18 | 891,700 | 8.65 | 8.70 | 8.35 | 8.37 | 00:00:00 | 2000-10-19 | 805,200 | 8.45 | 8.60 | 8.40 | 8.50 | 00:00:00 | 2000-10-20 | 777,200 | 8.60 | 8.79 | 8.45 | 8.54 | 00:00:00 | 2000-10-23 | 411,700 | 8.74 | 8.79 | 8.64 | 8.73 | 00:00:00 | 2000-10-24 | 735,700 | 8.79 | 8.79 | 8.51 | 8.63 | 00:00:00 | 2000-10-25 | 368,200 | 8.70 | 8.75 | 8.63 | 8.72 | 00:00:00 | 2000-10-26 | 442,200 | 8.63 | 8.73 | 8.50 | 8.52 | 00:00:00 | 2000-10-27 | 533,200 | 8.52 | 8.72 | 8.52 | 8.72 | 00:00:00 | 2000-10-30 | 1,046,000 | 8.75 | 9.15 | 8.72 | 9.12 | 00:00:00 | 2000-10-31 | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 00:00:00 | 2000-11-01 | 170,200 | 9.39 | 9.39 | 9.22 | 9.22 | 00:00:00 | 2000-11-02 | 395,700 | 9.21 | 9.27 | 9.11 | 9.14 | 00:00:00 | 2000-11-03 | 379,500 | 9.20 | 9.25 | 9.07 | 9.12 | 00:00:00 | 2000-11-06 | 338,000 | 9.23 | 9.23 | 9.14 | 9.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|