|
ITALCEMENTI - [Ticker: IT.MI] | | Última Transacción | 10,580 | Hora de Cotización | 2016-10-07 - 20:35:00 | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 10,600 | Mínimo | 10,580 | Volumen | 0 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 10,580 | PER | 0,00% | Apertura | 10,590 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | Nota: Los datos pueden tener un retraso de algunos minutos. |
Ver históricos y cotizaciones de otros activos | Descargar el Histórico en formato CSV | Cotizaciones para IT.MI desde 2000-01-01 hasta 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2000-05-22 | 9,87 | 410.700 | 10,08 | 9,78 | 9,90 | 00:00:00 | 2000-05-23 | 9,99 | 158.000 | 10,19 | 9,90 | 10,19 | 00:00:00 | 2000-05-24 | 9,85 | 154.700 | 10,05 | 9,73 | 9,99 | 00:00:00 | 2000-05-25 | 10,03 | 138.000 | 10,03 | 9,83 | 9,85 | 00:00:00 | 2000-05-26 | 9,99 | 357.200 | 10,18 | 9,80 | 9,80 | 00:00:00 | 2000-05-29 | 9,99 | 0 | 9,99 | 9,99 | 9,99 | 00:00:00 | 2000-05-30 | 9,68 | 279.200 | 9,99 | 9,66 | 9,99 | 00:00:00 | 2000-05-31 | 9,72 | 333.700 | 9,78 | 9,55 | 9,78 | 00:00:00 | 2000-06-01 | 9,76 | 222.700 | 9,76 | 9,58 | 9,68 | 00:00:00 | 2000-06-02 | 9,69 | 307.700 | 9,77 | 9,56 | 9,77 | 00:00:00 | 2000-06-05 | 9,50 | 302.500 | 9,72 | 9,46 | 9,65 | 00:00:00 | 2000-06-06 | 9,55 | 160.000 | 9,55 | 9,49 | 9,49 | 00:00:00 | 2000-06-07 | 9,55 | 189.700 | 9,58 | 9,50 | 9,57 | 00:00:00 | 2000-06-08 | 9,55 | 192.200 | 9,62 | 9,52 | 9,52 | 00:00:00 | 2000-06-09 | 9,48 | 358.200 | 9,60 | 9,48 | 9,50 | 00:00:00 | 2000-06-12 | 9,39 | 266.700 | 9,58 | 9,31 | 9,58 | 00:00:00 | 2000-06-13 | 9,43 | 124.700 | 9,48 | 9,36 | 9,48 | 00:00:00 | 2000-06-14 | 9,41 | 153.200 | 9,50 | 9,34 | 9,44 | 00:00:00 | 2000-06-15 | 9,45 | 293.200 | 9,50 | 9,39 | 9,42 | 00:00:00 | 2000-06-16 | 9,50 | 155.700 | 9,59 | 9,45 | 9,59 | 00:00:00 | 2000-06-19 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | 2000-06-20 | 9,32 | 334.500 | 9,47 | 9,32 | 9,47 | 00:00:00 | 2000-06-21 | 9,46 | 284.700 | 9,46 | 9,26 | 9,41 | 00:00:00 | 2000-06-22 | 9,42 | 219.000 | 9,48 | 9,40 | 9,45 | 00:00:00 | 2000-06-23 | 9,51 | 262.200 | 9,51 | 9,37 | 9,37 | 00:00:00 | 2000-06-26 | 9,53 | 101.200 | 9,53 | 9,41 | 9,53 | 00:00:00 | 2000-06-27 | 9,40 | 382.500 | 9,51 | 9,30 | 9,49 | 00:00:00 | 2000-06-28 | 9,67 | 338.700 | 9,67 | 9,41 | 9,50 | 00:00:00 | 2000-06-29 | 9,78 | 559.700 | 9,87 | 9,55 | 9,64 | 00:00:00 | 2000-06-30 | 9,85 | 446.200 | 9,94 | 9,80 | 9,87 | 00:00:00 | 2000-07-03 | 9,85 | 362.200 | 9,92 | 9,80 | 9,85 | 00:00:00 | 2000-07-04 | 9,83 | 249.000 | 9,94 | 9,82 | 9,89 | 00:00:00 | 2000-07-05 | 9,93 | 96.200 | 9,93 | 9,76 | 9,80 | 00:00:00 | 2000-07-06 | 9,90 | 378.700 | 9,92 | 9,83 | 9,87 | 00:00:00 | 2000-07-07 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | 2000-07-10 | 9,87 | 219.500 | 9,95 | 9,87 | 9,93 | 00:00:00 | 2000-07-11 | 9,88 | 243.000 | 9,93 | 9,84 | 9,93 | 00:00:00 | 2000-07-12 | 9,89 | 308.200 | 9,92 | 9,82 | 9,85 | 00:00:00 | 2000-07-13 | 9,76 | 414.000 | 9,91 | 9,75 | 9,84 | 00:00:00 | 2000-07-14 | 9,71 | 513.500 | 9,89 | 9,63 | 9,85 | 00:00:00 | 2000-07-17 | 9,87 | 252.000 | 9,88 | 9,72 | 9,80 | 00:00:00 | 2000-07-18 | 9,95 | 892.200 | 10,07 | 9,82 | 9,89 | 00:00:00 | 2000-07-19 | 10,02 | 413.200 | 10,04 | 9,95 | 9,95 | 00:00:00 | 2000-07-20 | 10,03 | 334.000 | 10,08 | 9,97 | 10,03 | 00:00:00 | 2000-07-21 | 10,00 | 241.500 | 10,07 | 9,95 | 9,96 | 00:00:00 | 2000-07-24 | 10,00 | 0 | 10,00 | 10,00 | 10,00 | 00:00:00 | 2000-07-25 | 9,86 | 401.200 | 9,95 | 9,78 | 9,86 | 00:00:00 | 2000-07-26 | 9,91 | 116.700 | 9,99 | 9,80 | 9,80 | 00:00:00 | 2000-07-27 | 9,91 | 0 | 9,91 | 9,91 | 9,91 | 00:00:00 | 2000-07-28 | 9,92 | 219.200 | 9,95 | 9,71 | 9,83 | 00:00:00 | 2000-07-31 | 9,88 | 99.000 | 9,90 | 9,79 | 9,85 | 00:00:00 | 2000-08-01 | 9,90 | 115.200 | 9,90 | 9,81 | 9,81 | 00:00:00 | 2000-08-02 | 9,90 | 151.000 | 9,95 | 9,85 | 9,85 | 00:00:00 | 2000-08-03 | 9,90 | 229.000 | 10,08 | 9,81 | 10,00 | 00:00:00 | 2000-08-04 | 9,90 | 104.200 | 9,98 | 9,79 | 9,92 | 00:00:00 | 2000-08-07 | 9,96 | 186.200 | 9,96 | 9,85 | 9,95 | 00:00:00 | 2000-08-08 | 10,00 | 327.500 | 10,00 | 9,85 | 9,90 | 00:00:00 | 2000-08-09 | 10,30 | 632.700 | 10,30 | 9,94 | 10,00 | 00:00:00 | 2000-08-10 | 10,22 | 893.200 | 10,44 | 10,10 | 10,29 | 00:00:00 | 2000-08-11 | 10,17 | 418.700 | 10,25 | 10,13 | 10,21 | 00:00:00 | 2000-08-14 | 10,41 | 352.500 | 10,44 | 10,30 | 10,30 | 00:00:00 | 2000-08-15 | 10,41 | 0 | 10,41 | 10,41 | 10,41 | 00:00:00 | 2000-08-16 | 10,60 | 707.700 | 10,70 | 10,41 | 10,45 | 00:00:00 | 2000-08-17 | 10,93 | 1.010.000 | 10,93 | 10,60 | 10,64 | 00:00:00 | 2000-08-18 | 10,75 | 321.500 | 10,95 | 10,70 | 10,80 | 00:00:00 | 2000-08-21 | 11,03 | 932.700 | 11,05 | 10,71 | 10,71 | 00:00:00 | 2000-08-22 | 11,00 | 733.000 | 11,15 | 10,95 | 10,95 | 00:00:00 | 2000-08-23 | 10,90 | 341.500 | 11,00 | 10,84 | 10,96 | 00:00:00 | 2000-08-24 | 10,80 | 364.000 | 10,95 | 10,74 | 10,85 | 00:00:00 | 2000-08-25 | 10,88 | 159.200 | 10,93 | 10,80 | 10,80 | 00:00:00 | 2000-08-28 | 11,07 | 495.000 | 11,10 | 10,93 | 10,98 | 00:00:00 | 2000-08-29 | 10,85 | 433.500 | 11,04 | 10,82 | 11,04 | 00:00:00 | 2000-08-30 | 10,52 | 568.000 | 10,87 | 10,52 | 10,85 | 00:00:00 | 2000-08-31 | 10,49 | 583.700 | 10,61 | 10,42 | 10,45 | 00:00:00 | 2000-09-01 | 10,65 | 498.500 | 10,68 | 10,55 | 10,55 | 00:00:00 | 2000-09-04 | 10,61 | 368.200 | 10,78 | 10,60 | 10,78 | 00:00:00 | 2000-09-05 | 10,49 | 376.000 | 10,75 | 10,45 | 10,70 | 00:00:00 | 2000-09-06 | 10,18 | 1.057.700 | 10,62 | 10,18 | 10,60 | 00:00:00 | 2000-09-07 | 10,15 | 1.036.700 | 10,34 | 10,03 | 10,34 | 00:00:00 | 2000-09-08 | 10,04 | 778.200 | 10,22 | 9,97 | 10,19 | 00:00:00 | 2000-09-11 | 10,03 | 522.700 | 10,14 | 9,90 | 10,10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|