|
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 | 2004-01-26 | 9,56 | 426.200 | 9,65 | 9,52 | 9,58 | 00:00:00 | 2004-01-27 | 9,61 | 289.500 | 9,68 | 9,57 | 9,70 | 00:00:00 | 2004-01-28 | 9,71 | 468.900 | 9,83 | 9,60 | 9,64 | 00:00:00 | 2004-01-29 | 9,78 | 303.000 | 9,79 | 9,65 | 9,65 | 00:00:00 | 2004-01-30 | 9,79 | 699.000 | 9,89 | 9,75 | 9,79 | 00:00:00 | 2004-02-02 | 9,80 | 206.000 | 9,86 | 9,72 | 9,76 | 00:00:00 | 2004-02-03 | 9,86 | 264.800 | 9,87 | 9,75 | 9,86 | 00:00:00 | 2004-02-04 | 9,70 | 614.600 | 9,86 | 9,61 | 9,86 | 00:00:00 | 2004-02-05 | 9,58 | 514.800 | 9,75 | 9,51 | 9,64 | 00:00:00 | 2004-02-06 | 9,51 | 364.300 | 9,75 | 9,47 | 9,63 | 00:00:00 | 2004-02-09 | 9,54 | 680.400 | 9,70 | 9,51 | 9,56 | 00:00:00 | 2004-02-10 | 9,73 | 372.500 | 9,74 | 9,55 | 9,59 | 00:00:00 | 2004-02-11 | 9,68 | 328.700 | 9,79 | 9,65 | 9,66 | 00:00:00 | 2004-02-12 | 9,68 | 340.400 | 9,76 | 9,63 | 9,73 | 00:00:00 | 2004-02-13 | 9,60 | 254.400 | 9,70 | 9,58 | 9,64 | 00:00:00 | 2004-02-16 | 9,61 | 159.900 | 9,67 | 9,58 | 9,61 | 00:00:00 | 2004-02-17 | 9,67 | 280.400 | 9,68 | 9,58 | 9,60 | 00:00:00 | 2004-02-18 | 9,63 | 191.800 | 9,68 | 9,60 | 9,69 | 00:00:00 | 2004-02-19 | 9,66 | 189.000 | 9,73 | 9,61 | 9,61 | 00:00:00 | 2004-02-20 | 9,67 | 272.800 | 9,75 | 9,63 | 9,70 | 00:00:00 | 2004-02-23 | 9,70 | 151.000 | 9,76 | 9,64 | 9,65 | 00:00:00 | 2004-02-24 | 9,78 | 284.400 | 9,83 | 9,68 | 9,74 | 00:00:00 | 2004-02-25 | 9,79 | 210.300 | 9,81 | 9,71 | 9,71 | 00:00:00 | 2004-02-26 | 9,80 | 266.200 | 9,84 | 9,72 | 9,84 | 00:00:00 | 2004-02-27 | 9,82 | 255.000 | 9,89 | 9,75 | 9,85 | 00:00:00 | 2004-03-01 | 9,87 | 271.600 | 9,95 | 9,77 | 9,82 | 00:00:00 | 2004-03-02 | 10,16 | 632.700 | 10,17 | 9,93 | 9,95 | 00:00:00 | 2004-03-03 | 10,14 | 609.600 | 10,19 | 10,00 | 10,09 | 00:00:00 | 2004-03-04 | 10,14 | 514.900 | 10,20 | 10,03 | 10,08 | 00:00:00 | 2004-03-05 | 10,19 | 346.300 | 10,21 | 10,08 | 10,08 | 00:00:00 | 2004-03-08 | 10,03 | 300.300 | 10,19 | 10,03 | 10,19 | 00:00:00 | 2004-03-09 | 10,05 | 196.800 | 10,05 | 10,00 | 10,05 | 00:00:00 | 2004-03-10 | 9,85 | 385.900 | 10,08 | 9,85 | 10,08 | 00:00:00 | 2004-03-11 | 9,73 | 317.200 | 9,85 | 9,65 | 9,85 | 00:00:00 | 2004-03-12 | 9,84 | 491.200 | 9,88 | 9,61 | 9,73 | 00:00:00 | 2004-03-15 | 9,70 | 383.300 | 9,88 | 9,70 | 9,76 | 00:00:00 | 2004-03-16 | 9,90 | 465.400 | 9,90 | 9,66 | 9,72 | 00:00:00 | 2004-03-17 | 9,76 | 670.900 | 9,94 | 9,72 | 9,90 | 00:00:00 | 2004-03-18 | 9,95 | 1.371.400 | 10,05 | 9,75 | 9,75 | 00:00:00 | 2004-03-19 | 9,84 | 259.000 | 9,99 | 9,83 | 9,99 | 00:00:00 | 2004-03-22 | 9,79 | 557.100 | 9,93 | 9,75 | 9,92 | 00:00:00 | 2004-03-23 | 9,85 | 1.042.500 | 9,85 | 9,70 | 9,83 | 00:00:00 | 2004-03-24 | 9,90 | 564.100 | 9,99 | 9,81 | 9,88 | 00:00:00 | 2004-03-25 | 10,07 | 375.400 | 10,07 | 9,85 | 9,85 | 00:00:00 | 2004-03-26 | 10,03 | 314.600 | 10,12 | 9,91 | 10,01 | 00:00:00 | 2004-03-29 | 10,02 | 281.700 | 10,10 | 9,97 | 10,02 | 00:00:00 | 2004-03-30 | 10,06 | 204.600 | 10,06 | 9,97 | 10,06 | 00:00:00 | 2004-03-31 | 10,02 | 280.300 | 10,10 | 10,00 | 10,06 | 00:00:00 | 2004-04-01 | 10,15 | 189.400 | 10,15 | 10,05 | 10,07 | 00:00:00 | 2004-04-02 | 10,10 | 272.400 | 10,15 | 9,98 | 10,11 | 00:00:00 | 2004-04-05 | 9,93 | 601.100 | 10,13 | 9,91 | 10,06 | 00:00:00 | 2004-04-06 | 9,94 | 449.200 | 10,04 | 9,86 | 9,95 | 00:00:00 | 2004-04-07 | 9,94 | 199.300 | 10,00 | 9,89 | 9,93 | 00:00:00 | 2004-04-08 | 9,97 | 188.100 | 10,03 | 9,91 | 9,95 | 00:00:00 | 2004-04-09 | 9,97 | 0 | 9,97 | 9,97 | 9,97 | 00:00:00 | 2004-04-12 | 9,97 | 0 | 9,97 | 9,97 | 9,97 | 00:00:00 | 2004-04-13 | 10,09 | 165.800 | 10,12 | 10,00 | 10,00 | 00:00:00 | 2004-04-14 | 10,07 | 268.800 | 10,10 | 10,00 | 10,04 | 00:00:00 | 2004-04-15 | 10,08 | 303.400 | 10,11 | 10,01 | 10,08 | 00:00:00 | 2004-04-16 | 10,08 | 243.700 | 10,14 | 10,04 | 10,11 | 00:00:00 | 2004-04-19 | 10,15 | 319.400 | 10,17 | 10,05 | 10,12 | 00:00:00 | 2004-04-20 | 10,30 | 403.000 | 10,30 | 10,12 | 10,15 | 00:00:00 | 2004-04-21 | 10,33 | 222.900 | 10,40 | 10,20 | 10,29 | 00:00:00 | 2004-04-22 | 10,45 | 322.700 | 10,49 | 10,30 | 10,30 | 00:00:00 | 2004-04-23 | 10,38 | 270.400 | 10,48 | 10,35 | 10,45 | 00:00:00 | 2004-04-26 | 10,43 | 207.900 | 10,48 | 10,38 | 10,46 | 00:00:00 | 2004-04-27 | 10,52 | 430.300 | 10,56 | 10,37 | 10,42 | 00:00:00 | 2004-04-28 | 10,47 | 294.700 | 10,58 | 10,45 | 10,53 | 00:00:00 | 2004-04-29 | 10,44 | 258.100 | 10,51 | 10,29 | 10,42 | 00:00:00 | 2004-04-30 | 10,45 | 226.400 | 10,48 | 10,36 | 10,40 | 00:00:00 | 2004-05-03 | 10,38 | 182.000 | 10,50 | 10,30 | 10,48 | 00:00:00 | 2004-05-04 | 10,69 | 1.086.400 | 10,73 | 10,50 | 10,50 | 00:00:00 | 2004-05-05 | 10,66 | 586.300 | 10,73 | 10,60 | 10,68 | 00:00:00 | 2004-05-06 | 10,54 | 648.600 | 10,70 | 10,49 | 10,68 | 00:00:00 | 2004-05-07 | 10,58 | 696.500 | 10,90 | 10,36 | 10,54 | 00:00:00 | 2004-05-10 | 10,33 | 638.800 | 10,57 | 10,29 | 10,51 | 00:00:00 | 2004-05-11 | 10,35 | 374.200 | 10,45 | 10,31 | 10,35 | 00:00:00 | 2004-05-12 | 10,32 | 361.800 | 10,42 | 10,21 | 10,40 | 00:00:00 | 2004-05-13 | 10,35 | 203.000 | 10,44 | 10,20 | 10,44 | 00:00:00 | 2004-05-14 | 10,39 | 167.500 | 10,42 | 10,25 | 10,30 | 00:00:00 | 2004-05-17 | 10,26 | 361.400 | 10,37 | 10,13 | 10,29 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|