|
 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 | | 2003-10-06 | 10,17 | 372.400 | 10,25 | 10,01 | 10,01 | 00:00:00 | | 2003-10-07 | 10,05 | 410.700 | 10,19 | 9,91 | 10,15 | 00:00:00 | | 2003-10-08 | 10,01 | 363.300 | 10,07 | 9,96 | 10,00 | 00:00:00 | | 2003-10-09 | 9,94 | 584.800 | 10,01 | 9,90 | 10,00 | 00:00:00 | | 2003-10-10 | 9,87 | 926.300 | 10,04 | 9,67 | 9,92 | 00:00:00 | | 2003-10-13 | 9,99 | 370.900 | 10,03 | 9,80 | 9,80 | 00:00:00 | | 2003-10-14 | 9,99 | 263.100 | 10,02 | 9,92 | 10,00 | 00:00:00 | | 2003-10-15 | 10,04 | 350.700 | 10,07 | 9,96 | 9,96 | 00:00:00 | | 2003-10-16 | 9,98 | 444.800 | 10,12 | 9,98 | 9,98 | 00:00:00 | | 2003-10-17 | 9,95 | 381.800 | 10,09 | 9,88 | 10,09 | 00:00:00 | | 2003-10-20 | 9,77 | 460.500 | 9,94 | 9,76 | 9,88 | 00:00:00 | | 2003-10-21 | 10,00 | 656.400 | 10,00 | 9,75 | 9,79 | 00:00:00 | | 2003-10-22 | 9,95 | 676.200 | 9,99 | 9,87 | 9,91 | 00:00:00 | | 2003-10-23 | 9,88 | 667.100 | 9,95 | 9,82 | 9,85 | 00:00:00 | | 2003-10-24 | 9,81 | 240.000 | 9,90 | 9,81 | 9,82 | 00:00:00 | | 2003-10-27 | 9,92 | 307.000 | 10,00 | 9,85 | 9,86 | 00:00:00 | | 2003-10-28 | 9,95 | 356.900 | 9,99 | 9,90 | 9,95 | 00:00:00 | | 2003-10-29 | 10,20 | 652.300 | 10,22 | 9,94 | 9,96 | 00:00:00 | | 2003-10-30 | 10,20 | 1.121.000 | 10,36 | 10,10 | 10,20 | 00:00:00 | | 2003-10-31 | 10,35 | 602.200 | 10,35 | 10,15 | 10,24 | 00:00:00 | | 2003-11-03 | 10,24 | 320.700 | 10,36 | 10,22 | 10,36 | 00:00:00 | | 2003-11-04 | 10,33 | 318.500 | 10,38 | 10,25 | 10,25 | 00:00:00 | | 2003-11-05 | 10,34 | 259.300 | 10,37 | 10,23 | 10,30 | 00:00:00 | | 2003-11-06 | 10,20 | 393.100 | 10,40 | 10,14 | 10,32 | 00:00:00 | | 2003-11-07 | 10,48 | 660.000 | 10,48 | 10,19 | 10,19 | 00:00:00 | | 2003-11-10 | 10,22 | 469.100 | 10,36 | 10,18 | 10,34 | 00:00:00 | | 2003-11-11 | 10,22 | 295.800 | 10,29 | 10,20 | 10,20 | 00:00:00 | | 2003-11-12 | 10,28 | 264.900 | 10,31 | 10,22 | 10,25 | 00:00:00 | | 2003-11-13 | 10,30 | 243.800 | 10,40 | 10,26 | 10,35 | 00:00:00 | | 2003-11-14 | 10,37 | 236.800 | 10,40 | 10,26 | 10,26 | 00:00:00 | | 2003-11-17 | 10,22 | 278.700 | 10,34 | 10,22 | 10,30 | 00:00:00 | | 2003-11-18 | 10,29 | 209.300 | 10,34 | 10,24 | 10,27 | 00:00:00 | | 2003-11-19 | 10,17 | 500.300 | 10,30 | 10,10 | 10,30 | 00:00:00 | | 2003-11-20 | 10,00 | 471.700 | 10,27 | 9,98 | 10,27 | 00:00:00 | | 2003-11-21 | 10,15 | 211.300 | 10,15 | 9,92 | 10,06 | 00:00:00 | | 2003-11-24 | 10,22 | 272.400 | 10,25 | 10,04 | 10,15 | 00:00:00 | | 2003-11-25 | 10,29 | 190.300 | 10,29 | 10,20 | 10,25 | 00:00:00 | | 2003-11-26 | 10,28 | 196.100 | 10,34 | 10,23 | 10,23 | 00:00:00 | | 2003-11-27 | 10,31 | 174.000 | 10,37 | 10,28 | 10,31 | 00:00:00 | | 2003-11-28 | 10,29 | 354.600 | 10,45 | 10,20 | 10,30 | 00:00:00 | | 2003-12-01 | 10,35 | 219.000 | 10,37 | 10,24 | 10,33 | 00:00:00 | | 2003-12-02 | 10,28 | 281.200 | 10,43 | 10,28 | 10,31 | 00:00:00 | | 2003-12-03 | 10,37 | 220.700 | 10,37 | 10,26 | 10,27 | 00:00:00 | | 2003-12-04 | 10,31 | 131.700 | 10,40 | 10,28 | 10,39 | 00:00:00 | | 2003-12-05 | 10,26 | 283.300 | 10,37 | 10,18 | 10,28 | 00:00:00 | | 2003-12-08 | 10,03 | 432.900 | 10,26 | 10,00 | 10,23 | 00:00:00 | | 2003-12-09 | 10,05 | 158.000 | 10,14 | 10,04 | 10,07 | 00:00:00 | | 2003-12-10 | 10,04 | 337.100 | 10,16 | 9,98 | 10,09 | 00:00:00 | | 2003-12-11 | 10,03 | 192.200 | 10,12 | 10,02 | 10,04 | 00:00:00 | | 2003-12-12 | 9,94 | 283.800 | 10,13 | 9,91 | 10,13 | 00:00:00 | | 2003-12-15 | 9,99 | 363.200 | 10,11 | 9,93 | 10,02 | 00:00:00 | | 2003-12-16 | 10,00 | 246.700 | 10,07 | 9,95 | 9,99 | 00:00:00 | | 2003-12-17 | 10,00 | 442.900 | 10,11 | 9,91 | 10,07 | 00:00:00 | | 2003-12-18 | 10,02 | 207.800 | 10,05 | 9,94 | 9,96 | 00:00:00 | | 2003-12-19 | 9,82 | 328.900 | 10,06 | 9,82 | 9,98 | 00:00:00 | | 2003-12-22 | 9,84 | 154.200 | 9,90 | 9,75 | 9,82 | 00:00:00 | | 2003-12-23 | 9,90 | 114.900 | 9,97 | 9,77 | 9,77 | 00:00:00 | | 2003-12-24 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2003-12-25 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2003-12-26 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2003-12-29 | 9,88 | 135.000 | 9,94 | 9,72 | 9,79 | 00:00:00 | | 2003-12-30 | 9,89 | 130.400 | 9,97 | 9,88 | 9,96 | 00:00:00 | | 2003-12-31 | 9,89 | 0 | 9,89 | 9,89 | 9,89 | 00:00:00 | | 2004-01-01 | 9,89 | 0 | 9,89 | 9,89 | 9,89 | 00:00:00 | | 2004-01-02 | 9,92 | 93.700 | 9,96 | 9,88 | 9,88 | 00:00:00 | | 2004-01-05 | 9,93 | 412.700 | 10,03 | 9,88 | 9,95 | 00:00:00 | | 2004-01-06 | 9,89 | 430.000 | 9,95 | 9,75 | 9,92 | 00:00:00 | | 2004-01-07 | 9,88 | 300.800 | 9,94 | 9,80 | 9,91 | 00:00:00 | | 2004-01-08 | 9,89 | 289.500 | 9,91 | 9,80 | 9,88 | 00:00:00 | | 2004-01-09 | 9,75 | 350.200 | 9,95 | 9,71 | 9,90 | 00:00:00 | | 2004-01-12 | 9,74 | 125.700 | 9,78 | 9,67 | 9,75 | 00:00:00 | | 2004-01-13 | 9,79 | 372.700 | 9,89 | 9,73 | 9,73 | 00:00:00 | | 2004-01-14 | 9,76 | 289.000 | 9,86 | 9,75 | 9,83 | 00:00:00 | | 2004-01-15 | 9,59 | 918.900 | 9,80 | 9,50 | 9,76 | 00:00:00 | | 2004-01-16 | 9,73 | 542.300 | 9,74 | 9,59 | 9,59 | 00:00:00 | | 2004-01-19 | 9,91 | 622.600 | 9,92 | 9,67 | 9,74 | 00:00:00 | | 2004-01-20 | 9,84 | 202.000 | 9,93 | 9,78 | 9,92 | 00:00:00 | | 2004-01-21 | 9,74 | 416.400 | 9,83 | 9,67 | 9,80 | 00:00:00 | | 2004-01-22 | 9,62 | 242.000 | 9,78 | 9,61 | 9,62 | 00:00:00 | | 2004-01-23 | 9,58 | 264.100 | 9,68 | 9,56 | 9,65 | 00:00:00 | | 2004-01-26 | 9,56 | 426.200 | 9,65 | 9,52 | 9,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
