Última Hora: "Voos ?essenciais? para Brasil e Reino Unido voltam a ser permitidos desde hoje - PÚBLICO" Fri, 16 Apr 2021 18:53:46 GMT    "DGS retifica dados. Beja pode avançar no desconfinamento RTP - RTP" Fri, 16 Apr 2021 13:17:06 GMT    "?Task force? muda regras de distribuição de vacinas para evitar ?truques? nas marcações - PÚBLICO" Fri, 16 Apr 2021 18:40:14 GMT    "PRR deixa de financiar compra de automotoras para a CP - Jornal de Negócios" Fri, 16 Apr 2021 16:49:15 GMT    "Tudo sobre a nova fase de desconfinamento em Portugal - Diário de Notícias - Lisboa" Fri, 16 Apr 2021 13:26:00 GMT    "Oito concelhos juntam-se aos 'verdes' e avançam, 7 param, 4 regridem e 13 entram em alerta (ensino é exceção). Veja aqui como está o seu - Expresso" Thu, 15 Apr 2021 21:02:55 GMT    "Juiz liberta autarca de Vila Real de Santo António e restantes arguidos - Notícias ao Minuto" Thu, 15 Apr 2021 22:50:32 GMT    "Juiz negacionista depôs de viseira. Manifestação provocou caos e levou a uma dezena de detenções - Expresso" Fri, 16 Apr 2021 18:01:42 GMT   "Portugal com mais 4 mortes e 553 novos casos de covid-19 em 24 horas - SIC Notícias" Fri, 16 Apr 2021 12:05:00 GMT    "Açores com 39 novos casos nas últimas 24 horas - Açoriano Oriental" Fri, 16 Apr 2021 13:03:17 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
ITALCEMENTI - [Ticker: IT.MI]Gráfico ITALCEMENTI  Noticias ITALCEMENTI  Descargar Históricos de Metastock ITALCEMENTI y Otros  Análisis Técnico ITALCEMENTI  
Última Transacción10,580Hora de Cotización2016-10-07 - 20:35:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo10,600Mínimo10,580
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior10,580PER0,00%
Apertura10,590EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2021-04-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-05-229,87410.70010,089,789,9000:00:00
2000-05-239,99158.00010,199,9010,1900:00:00
2000-05-249,85154.70010,059,739,9900:00:00
2000-05-2510,03138.00010,039,839,8500:00:00
2000-05-269,99357.20010,189,809,8000:00:00
2000-05-299,9909,999,999,9900:00:00
2000-05-309,68279.2009,999,669,9900:00:00
2000-05-319,72333.7009,789,559,7800:00:00
2000-06-019,76222.7009,769,589,6800:00:00
2000-06-029,69307.7009,779,569,7700:00:00
2000-06-059,50302.5009,729,469,6500:00:00
2000-06-069,55160.0009,559,499,4900:00:00
2000-06-079,55189.7009,589,509,5700:00:00
2000-06-089,55192.2009,629,529,5200:00:00
2000-06-099,48358.2009,609,489,5000:00:00
2000-06-129,39266.7009,589,319,5800:00:00
2000-06-139,43124.7009,489,369,4800:00:00
2000-06-149,41153.2009,509,349,4400:00:00
2000-06-159,45293.2009,509,399,4200:00:00
2000-06-169,50155.7009,599,459,5900:00:00
2000-06-199,5009,509,509,5000:00:00
2000-06-209,32334.5009,479,329,4700:00:00
2000-06-219,46284.7009,469,269,4100:00:00
2000-06-229,42219.0009,489,409,4500:00:00
2000-06-239,51262.2009,519,379,3700:00:00
2000-06-269,53101.2009,539,419,5300:00:00
2000-06-279,40382.5009,519,309,4900:00:00
2000-06-289,67338.7009,679,419,5000:00:00
2000-06-299,78559.7009,879,559,6400:00:00
2000-06-309,85446.2009,949,809,8700:00:00
2000-07-039,85362.2009,929,809,8500:00:00
2000-07-049,83249.0009,949,829,8900:00:00
2000-07-059,9396.2009,939,769,8000:00:00
2000-07-069,90378.7009,929,839,8700:00:00
2000-07-079,9009,909,909,9000:00:00
2000-07-109,87219.5009,959,879,9300:00:00
2000-07-119,88243.0009,939,849,9300:00:00
2000-07-129,89308.2009,929,829,8500:00:00
2000-07-139,76414.0009,919,759,8400:00:00
2000-07-149,71513.5009,899,639,8500:00:00
2000-07-179,87252.0009,889,729,8000:00:00
2000-07-189,95892.20010,079,829,8900:00:00
2000-07-1910,02413.20010,049,959,9500:00:00
2000-07-2010,03334.00010,089,9710,0300:00:00
2000-07-2110,00241.50010,079,959,9600:00:00
2000-07-2410,00010,0010,0010,0000:00:00
2000-07-259,86401.2009,959,789,8600:00:00
2000-07-269,91116.7009,999,809,8000:00:00
2000-07-279,9109,919,919,9100:00:00
2000-07-289,92219.2009,959,719,8300:00:00
2000-07-319,8899.0009,909,799,8500:00:00
2000-08-019,90115.2009,909,819,8100:00:00
2000-08-029,90151.0009,959,859,8500:00:00
2000-08-039,90229.00010,089,8110,0000:00:00
2000-08-049,90104.2009,989,799,9200:00:00
2000-08-079,96186.2009,969,859,9500:00:00
2000-08-0810,00327.50010,009,859,9000:00:00
2000-08-0910,30632.70010,309,9410,0000:00:00
2000-08-1010,22893.20010,4410,1010,2900:00:00
2000-08-1110,17418.70010,2510,1310,2100:00:00
2000-08-1410,41352.50010,4410,3010,3000:00:00
2000-08-1510,41010,4110,4110,4100:00:00
2000-08-1610,60707.70010,7010,4110,4500:00:00
2000-08-1710,931.010.00010,9310,6010,6400:00:00
2000-08-1810,75321.50010,9510,7010,8000:00:00
2000-08-2111,03932.70011,0510,7110,7100:00:00
2000-08-2211,00733.00011,1510,9510,9500:00:00
2000-08-2310,90341.50011,0010,8410,9600:00:00
2000-08-2410,80364.00010,9510,7410,8500:00:00
2000-08-2510,88159.20010,9310,8010,8000:00:00
2000-08-2811,07495.00011,1010,9310,9800:00:00
2000-08-2910,85433.50011,0410,8211,0400:00:00
2000-08-3010,52568.00010,8710,5210,8500:00:00
2000-08-3110,49583.70010,6110,4210,4500:00:00
2000-09-0110,65498.50010,6810,5510,5500:00:00
2000-09-0410,61368.20010,7810,6010,7800:00:00
2000-09-0510,49376.00010,7510,4510,7000:00:00
2000-09-0610,181.057.70010,6210,1810,6000:00:00
2000-09-0710,151.036.70010,3410,0310,3400:00:00
2000-09-0810,04778.20010,229,9710,1900:00:00
2000-09-1110,03522.70010,149,9010,1000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2021 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters