|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-24 | 8,61 | 185.900 | 8,69 | 8,61 | 8,61 | 00:00:00 | | 2003-02-25 | 8,35 | 391.300 | 8,66 | 8,35 | 8,61 | 00:00:00 | | 2003-02-26 | 8,47 | 272.100 | 8,57 | 8,40 | 8,48 | 00:00:00 | | 2003-02-27 | 8,65 | 199.600 | 8,65 | 8,41 | 8,41 | 00:00:00 | | 2003-02-28 | 8,58 | 173.800 | 8,63 | 8,52 | 8,56 | 00:00:00 | | 2003-03-03 | 8,63 | 108.300 | 8,63 | 8,55 | 8,55 | 00:00:00 | | 2003-03-04 | 8,59 | 475.400 | 8,65 | 8,55 | 8,63 | 00:00:00 | | 2003-03-05 | 8,50 | 157.300 | 8,55 | 8,46 | 8,51 | 00:00:00 | | 2003-03-06 | 8,50 | 191.800 | 8,58 | 8,50 | 8,50 | 00:00:00 | | 2003-03-07 | 8,49 | 237.600 | 8,58 | 8,42 | 8,42 | 00:00:00 | | 2003-03-10 | 8,52 | 459.300 | 8,57 | 8,43 | 8,51 | 00:00:00 | | 2003-03-11 | 8,43 | 248.900 | 8,50 | 8,30 | 8,41 | 00:00:00 | | 2003-03-12 | 8,20 | 322.600 | 8,45 | 8,04 | 8,31 | 00:00:00 | | 2003-03-13 | 8,26 | 438.400 | 8,30 | 8,12 | 8,12 | 00:00:00 | | 2003-03-14 | 8,36 | 207.500 | 8,41 | 8,32 | 8,33 | 00:00:00 | | 2003-03-17 | 8,35 | 370.400 | 8,47 | 8,12 | 8,12 | 00:00:00 | | 2003-03-18 | 8,68 | 291.100 | 8,68 | 8,46 | 8,49 | 00:00:00 | | 2003-03-19 | 8,67 | 160.000 | 8,70 | 8,59 | 8,60 | 00:00:00 | | 2003-03-20 | 8,75 | 320.400 | 8,84 | 8,62 | 8,66 | 00:00:00 | | 2003-03-21 | 8,74 | 530.200 | 8,81 | 8,66 | 8,71 | 00:00:00 | | 2003-03-24 | 8,67 | 196.800 | 8,73 | 8,61 | 8,70 | 00:00:00 | | 2003-03-25 | 8,70 | 202.700 | 8,79 | 8,56 | 8,60 | 00:00:00 | | 2003-03-26 | 8,70 | 274.100 | 8,85 | 8,64 | 8,64 | 00:00:00 | | 2003-03-27 | 8,67 | 84.000 | 8,75 | 8,63 | 8,70 | 00:00:00 | | 2003-03-28 | 8,63 | 181.900 | 8,70 | 8,57 | 8,70 | 00:00:00 | | 2003-03-31 | 8,60 | 154.100 | 8,70 | 8,48 | 8,59 | 00:00:00 | | 2003-04-01 | 8,47 | 557.700 | 8,66 | 8,23 | 8,66 | 00:00:00 | | 2003-04-02 | 8,54 | 310.100 | 8,68 | 8,43 | 8,43 | 00:00:00 | | 2003-04-03 | 8,68 | 609.000 | 8,69 | 8,45 | 8,58 | 00:00:00 | | 2003-04-04 | 8,54 | 322.300 | 8,67 | 8,50 | 8,65 | 00:00:00 | | 2003-04-07 | 8,88 | 468.100 | 8,88 | 8,65 | 8,68 | 00:00:00 | | 2003-04-08 | 8,83 | 255.700 | 8,90 | 8,74 | 8,82 | 00:00:00 | | 2003-04-09 | 8,70 | 548.100 | 8,87 | 8,61 | 8,76 | 00:00:00 | | 2003-04-10 | 8,91 | 634.400 | 8,91 | 8,59 | 8,68 | 00:00:00 | | 2003-04-11 | 8,99 | 657.400 | 9,15 | 8,91 | 8,91 | 00:00:00 | | 2003-04-14 | 9,04 | 263.100 | 9,12 | 8,96 | 9,05 | 00:00:00 | | 2003-04-15 | 9,18 | 290.000 | 9,18 | 9,05 | 9,05 | 00:00:00 | | 2003-04-16 | 8,80 | 375.700 | 9,20 | 8,80 | 9,20 | 00:00:00 | | 2003-04-17 | 8,99 | 451.200 | 9,03 | 8,79 | 8,80 | 00:00:00 | | 2003-04-18 | 8,99 | 0 | 8,99 | 8,99 | 8,99 | 00:00:00 | | 2003-04-21 | 8,99 | 0 | 8,99 | 8,99 | 8,99 | 00:00:00 | | 2003-04-22 | 9,08 | 132.200 | 9,12 | 8,93 | 9,08 | 00:00:00 | | 2003-04-23 | 9,16 | 274.900 | 9,25 | 9,13 | 9,17 | 00:00:00 | | 2003-04-24 | 9,21 | 241.400 | 9,31 | 9,13 | 9,19 | 00:00:00 | | 2003-04-25 | 9,11 | 41.900 | 9,27 | 9,11 | 9,11 | 00:00:00 | | 2003-04-28 | 9,24 | 105.000 | 9,31 | 9,16 | 9,22 | 00:00:00 | | 2003-04-29 | 9,45 | 661.000 | 9,49 | 9,24 | 9,25 | 00:00:00 | | 2003-04-30 | 9,36 | 308.600 | 9,49 | 9,35 | 9,49 | 00:00:00 | | 2003-05-01 | 9,36 | 0 | 9,36 | 9,36 | 9,36 | 00:00:00 | | 2003-05-02 | 9,25 | 195.100 | 9,37 | 9,18 | 9,37 | 00:00:00 | | 2003-05-05 | 9,45 | 215.100 | 9,45 | 9,27 | 9,30 | 00:00:00 | | 2003-05-06 | 9,60 | 300.900 | 9,60 | 9,35 | 9,44 | 00:00:00 | | 2003-05-07 | 9,20 | 354.500 | 9,59 | 9,20 | 9,59 | 00:00:00 | | 2003-05-08 | 9,14 | 399.900 | 9,30 | 9,14 | 9,28 | 00:00:00 | | 2003-05-09 | 9,09 | 292.200 | 9,22 | 9,08 | 9,15 | 00:00:00 | | 2003-05-12 | 9,11 | 357.700 | 9,24 | 9,00 | 9,11 | 00:00:00 | | 2003-05-13 | 9,42 | 284.500 | 9,45 | 9,08 | 9,08 | 00:00:00 | | 2003-05-14 | 9,14 | 566.800 | 9,42 | 9,12 | 9,42 | 00:00:00 | | 2003-05-15 | 9,16 | 377.100 | 9,25 | 9,13 | 9,14 | 00:00:00 | | 2003-05-16 | 9,16 | 522.300 | 9,22 | 9,15 | 9,18 | 00:00:00 | | 2003-05-19 | 8,84 | 345.000 | 8,95 | 8,81 | 8,92 | 00:00:00 | | 2003-05-20 | 8,74 | 394.400 | 8,88 | 8,73 | 8,83 | 00:00:00 | | 2003-05-21 | 8,72 | 363.700 | 8,75 | 8,65 | 8,74 | 00:00:00 | | 2003-05-22 | 8,84 | 373.700 | 8,84 | 8,66 | 8,72 | 00:00:00 | | 2003-05-23 | 8,79 | 244.600 | 8,88 | 8,75 | 8,88 | 00:00:00 | | 2003-05-26 | 8,81 | 185.700 | 8,85 | 8,77 | 8,94 | 00:00:00 | | 2003-05-27 | 8,73 | 292.200 | 8,80 | 8,71 | 8,80 | 00:00:00 | | 2003-05-28 | 8,94 | 330.500 | 8,95 | 8,82 | 8,88 | 00:00:00 | | 2003-05-29 | 8,90 | 273.000 | 8,95 | 8,85 | 8,94 | 00:00:00 | | 2003-05-30 | 8,85 | 417.100 | 8,95 | 8,81 | 8,95 | 00:00:00 | | 2003-06-02 | 9,00 | 346.700 | 9,06 | 8,85 | 8,90 | 00:00:00 | | 2003-06-03 | 8,94 | 174.800 | 9,08 | 8,88 | 9,05 | 00:00:00 | | 2003-06-04 | 9,07 | 256.300 | 9,08 | 8,89 | 8,99 | 00:00:00 | | 2003-06-05 | 9,04 | 262.800 | 9,11 | 8,93 | 9,10 | 00:00:00 | | 2003-06-06 | 9,17 | 366.300 | 9,21 | 9,00 | 9,05 | 00:00:00 | | 2003-06-09 | 9,30 | 342.600 | 9,32 | 9,08 | 9,08 | 00:00:00 | | 2003-06-10 | 9,11 | 776.200 | 9,26 | 9,10 | 9,24 | 00:00:00 | | 2003-06-11 | 9,13 | 451.300 | 9,21 | 9,09 | 9,19 | 00:00:00 | | 2003-06-12 | 9,30 | 1.657.600 | 9,33 | 9,13 | 9,15 | 00:00:00 | | 2003-06-13 | 9,35 | 849.700 | 9,46 | 9,23 | 9,30 | 00:00:00 | | 2003-06-16 | 9,57 | 847.900 | 9,58 | 9,30 | 9,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
