|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-06-16 | 9,57 | 847.900 | 9,58 | 9,30 | 9,40 | 00:00:00 | | 2003-06-17 | 9,57 | 691.200 | 9,64 | 9,45 | 9,60 | 00:00:00 | | 2003-06-18 | 9,60 | 275.100 | 9,65 | 9,51 | 9,60 | 00:00:00 | | 2003-06-19 | 9,52 | 255.200 | 9,64 | 9,49 | 9,55 | 00:00:00 | | 2003-06-20 | 9,56 | 308.900 | 9,61 | 9,40 | 9,45 | 00:00:00 | | 2003-06-23 | 9,40 | 266.500 | 9,61 | 9,35 | 9,60 | 00:00:00 | | 2003-06-24 | 9,64 | 486.900 | 9,64 | 9,41 | 9,46 | 00:00:00 | | 2003-06-25 | 9,87 | 948.300 | 9,97 | 9,63 | 9,64 | 00:00:00 | | 2003-06-26 | 9,73 | 287.100 | 9,90 | 9,73 | 9,89 | 00:00:00 | | 2003-06-27 | 9,72 | 287.700 | 9,88 | 9,68 | 9,75 | 00:00:00 | | 2003-06-30 | 9,92 | 265.800 | 9,95 | 9,70 | 9,73 | 00:00:00 | | 2003-07-01 | 9,85 | 713.600 | 9,94 | 9,82 | 9,92 | 00:00:00 | | 2003-07-02 | 9,96 | 229.700 | 9,96 | 9,84 | 9,88 | 00:00:00 | | 2003-07-03 | 10,20 | 974.900 | 10,20 | 9,91 | 9,97 | 00:00:00 | | 2003-07-04 | 10,06 | 268.800 | 10,20 | 10,05 | 10,20 | 00:00:00 | | 2003-07-07 | 10,40 | 426.700 | 10,41 | 10,11 | 10,20 | 00:00:00 | | 2003-07-08 | 10,29 | 361.000 | 10,44 | 10,28 | 10,28 | 00:00:00 | | 2003-07-09 | 10,24 | 273.400 | 10,37 | 10,15 | 10,30 | 00:00:00 | | 2003-07-10 | 10,05 | 292.300 | 10,30 | 10,03 | 10,30 | 00:00:00 | | 2003-07-11 | 10,05 | 321.200 | 10,22 | 10,00 | 10,02 | 00:00:00 | | 2003-07-14 | 10,30 | 264.900 | 10,39 | 10,10 | 10,14 | 00:00:00 | | 2003-07-15 | 10,10 | 280.200 | 10,29 | 10,08 | 10,28 | 00:00:00 | | 2003-07-16 | 10,13 | 575.400 | 10,20 | 10,09 | 10,10 | 00:00:00 | | 2003-07-17 | 10,20 | 196.000 | 10,23 | 10,16 | 10,16 | 00:00:00 | | 2003-07-18 | 10,36 | 355.900 | 10,38 | 10,15 | 10,21 | 00:00:00 | | 2003-07-21 | 10,35 | 382.400 | 10,49 | 10,31 | 10,40 | 00:00:00 | | 2003-07-22 | 10,34 | 193.200 | 10,40 | 10,24 | 10,31 | 00:00:00 | | 2003-07-23 | 10,22 | 343.100 | 10,34 | 10,13 | 10,30 | 00:00:00 | | 2003-07-24 | 10,45 | 278.900 | 10,48 | 10,16 | 10,17 | 00:00:00 | | 2003-07-25 | 10,17 | 254.700 | 10,40 | 10,17 | 10,40 | 00:00:00 | | 2003-07-28 | 10,34 | 241.300 | 10,35 | 10,20 | 10,20 | 00:00:00 | | 2003-07-29 | 10,20 | 466.600 | 10,35 | 10,16 | 10,34 | 00:00:00 | | 2003-07-30 | 10,32 | 511.800 | 10,33 | 9,90 | 10,28 | 00:00:00 | | 2003-07-31 | 10,20 | 368.900 | 10,28 | 10,08 | 10,28 | 00:00:00 | | 2003-08-01 | 10,00 | 358.000 | 10,28 | 9,99 | 10,24 | 00:00:00 | | 2003-08-04 | 9,95 | 498.000 | 10,23 | 9,87 | 10,10 | 00:00:00 | | 2003-08-05 | 10,07 | 264.200 | 10,07 | 9,90 | 9,90 | 00:00:00 | | 2003-08-06 | 9,91 | 279.700 | 10,00 | 9,88 | 10,00 | 00:00:00 | | 2003-08-07 | 10,09 | 262.000 | 10,18 | 9,94 | 10,00 | 00:00:00 | | 2003-08-08 | 10,30 | 320.200 | 10,31 | 10,00 | 10,00 | 00:00:00 | | 2003-08-11 | 10,29 | 279.900 | 10,40 | 10,25 | 10,30 | 00:00:00 | | 2003-08-12 | 10,32 | 206.000 | 10,39 | 10,20 | 10,23 | 00:00:00 | | 2003-08-13 | 10,31 | 262.400 | 10,39 | 10,21 | 10,28 | 00:00:00 | | 2003-08-14 | 10,14 | 384.500 | 10,40 | 10,12 | 10,35 | 00:00:00 | | 2003-08-15 | 10,14 | 0 | 10,14 | 10,14 | 10,14 | 00:00:00 | | 2003-08-18 | 10,38 | 326.600 | 10,38 | 10,18 | 10,18 | 00:00:00 | | 2003-08-19 | 10,50 | 294.100 | 10,50 | 10,32 | 10,32 | 00:00:00 | | 2003-08-20 | 10,61 | 315.900 | 10,61 | 10,45 | 10,50 | 00:00:00 | | 2003-08-21 | 10,75 | 356.900 | 10,77 | 10,46 | 10,46 | 00:00:00 | | 2003-08-22 | 10,68 | 294.400 | 10,87 | 10,68 | 10,78 | 00:00:00 | | 2003-08-25 | 10,61 | 121.300 | 10,73 | 10,58 | 10,66 | 00:00:00 | | 2003-08-26 | 10,44 | 278.500 | 10,68 | 10,44 | 10,67 | 00:00:00 | | 2003-08-27 | 10,69 | 281.500 | 10,70 | 10,46 | 10,48 | 00:00:00 | | 2003-08-28 | 10,82 | 194.100 | 10,82 | 10,62 | 10,62 | 00:00:00 | | 2003-08-29 | 10,55 | 310.700 | 10,82 | 10,53 | 10,80 | 00:00:00 | | 2003-09-01 | 10,74 | 196.100 | 10,77 | 10,56 | 10,56 | 00:00:00 | | 2003-09-02 | 10,78 | 257.300 | 10,80 | 10,63 | 10,72 | 00:00:00 | | 2003-09-03 | 10,97 | 401.800 | 10,99 | 10,70 | 10,76 | 00:00:00 | | 2003-09-04 | 10,55 | 832.000 | 10,85 | 10,52 | 10,85 | 00:00:00 | | 2003-09-05 | 10,57 | 293.700 | 10,68 | 10,55 | 10,55 | 00:00:00 | | 2003-09-08 | 10,55 | 243.800 | 10,67 | 10,52 | 10,60 | 00:00:00 | | 2003-09-09 | 10,60 | 198.300 | 10,68 | 10,55 | 10,60 | 00:00:00 | | 2003-09-10 | 10,51 | 229.900 | 10,65 | 10,48 | 10,65 | 00:00:00 | | 2003-09-11 | 10,35 | 551.900 | 10,52 | 10,25 | 10,50 | 00:00:00 | | 2003-09-12 | 10,30 | 228.800 | 10,39 | 10,26 | 10,35 | 00:00:00 | | 2003-09-15 | 10,49 | 286.600 | 10,49 | 10,29 | 10,31 | 00:00:00 | | 2003-09-16 | 10,52 | 217.700 | 10,52 | 10,41 | 10,49 | 00:00:00 | | 2003-09-17 | 10,45 | 415.800 | 10,65 | 10,45 | 10,53 | 00:00:00 | | 2003-09-18 | 10,24 | 719.600 | 10,46 | 10,20 | 10,45 | 00:00:00 | | 2003-09-19 | 10,16 | 535.100 | 10,29 | 10,13 | 10,26 | 00:00:00 | | 2003-09-22 | 10,23 | 356.900 | 10,25 | 10,08 | 10,20 | 00:00:00 | | 2003-09-23 | 10,12 | 181.700 | 10,23 | 10,12 | 10,23 | 00:00:00 | | 2003-09-24 | 10,08 | 327.200 | 10,15 | 10,01 | 10,15 | 00:00:00 | | 2003-09-25 | 10,05 | 393.200 | 10,15 | 9,95 | 10,00 | 00:00:00 | | 2003-09-26 | 10,02 | 182.300 | 10,12 | 9,98 | 10,04 | 00:00:00 | | 2003-09-29 | 10,03 | 307.400 | 10,13 | 9,97 | 10,00 | 00:00:00 | | 2003-09-30 | 9,87 | 397.800 | 10,13 | 9,79 | 10,05 | 00:00:00 | | 2003-10-01 | 10,06 | 481.100 | 10,06 | 9,71 | 9,83 | 00:00:00 | | 2003-10-02 | 9,93 | 392.900 | 10,11 | 9,87 | 10,10 | 00:00:00 | | 2003-10-03 | 10,00 | 364.700 | 10,11 | 9,91 | 9,92 | 00:00:00 | | 2003-10-06 | 10,17 | 372.400 | 10,25 | 10,01 | 10,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
