|
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 | 2004-05-17 | 10,26 | 361.400 | 10,37 | 10,13 | 10,29 | 00:00:00 | 2004-05-18 | 10,17 | 232.200 | 10,34 | 10,15 | 10,17 | 00:00:00 | 2004-05-19 | 10,50 | 410.300 | 10,55 | 10,16 | 10,16 | 00:00:00 | 2004-05-20 | 10,35 | 299.800 | 10,49 | 10,32 | 10,40 | 00:00:00 | 2004-05-21 | 10,44 | 1.026.100 | 10,48 | 10,38 | 10,48 | 00:00:00 | 2004-05-24 | 10,25 | 291.300 | 10,30 | 10,15 | 10,22 | 00:00:00 | 2004-05-25 | 10,24 | 164.800 | 10,25 | 10,05 | 10,20 | 00:00:00 | 2004-05-26 | 10,27 | 319.600 | 10,40 | 10,22 | 10,27 | 00:00:00 | 2004-05-27 | 10,31 | 300.000 | 10,35 | 10,18 | 10,34 | 00:00:00 | 2004-05-28 | 10,25 | 307.900 | 10,35 | 10,21 | 10,34 | 00:00:00 | 2004-05-31 | 10,26 | 79.900 | 10,33 | 10,16 | 10,16 | 00:00:00 | 2004-06-01 | 10,23 | 540.100 | 10,33 | 10,22 | 10,33 | 00:00:00 | 2004-06-02 | 10,33 | 101.100 | 10,39 | 10,25 | 10,26 | 00:00:00 | 2004-06-03 | 10,23 | 227.100 | 10,34 | 10,17 | 10,32 | 00:00:00 | 2004-06-04 | 10,18 | 363.100 | 10,23 | 10,13 | 10,17 | 00:00:00 | 2004-06-07 | 10,15 | 683.400 | 10,28 | 10,13 | 10,20 | 00:00:00 | 2004-06-08 | 10,39 | 251.500 | 10,39 | 10,13 | 10,17 | 00:00:00 | 2004-06-09 | 10,39 | 562.500 | 10,52 | 10,33 | 10,33 | 00:00:00 | 2004-06-10 | 10,34 | 332.300 | 10,41 | 10,28 | 10,40 | 00:00:00 | 2004-06-11 | 10,30 | 192.800 | 10,35 | 10,26 | 10,29 | 00:00:00 | 2004-06-14 | 10,33 | 237.700 | 10,36 | 10,22 | 10,26 | 00:00:00 | 2004-06-15 | 10,48 | 279.800 | 10,56 | 10,26 | 10,34 | 00:00:00 | 2004-06-16 | 10,50 | 243.300 | 10,58 | 10,41 | 10,49 | 00:00:00 | 2004-06-17 | 10,49 | 124.900 | 10,55 | 10,42 | 10,55 | 00:00:00 | 2004-06-18 | 10,49 | 216.700 | 10,52 | 10,39 | 10,44 | 00:00:00 | 2004-06-21 | 10,42 | 192.900 | 10,51 | 10,40 | 10,42 | 00:00:00 | 2004-06-22 | 10,47 | 186.000 | 10,50 | 10,33 | 10,42 | 00:00:00 | 2004-06-23 | 10,57 | 350.700 | 10,60 | 10,41 | 10,41 | 00:00:00 | 2004-06-24 | 10,71 | 485.600 | 10,75 | 10,57 | 10,57 | 00:00:00 | 2004-06-25 | 10,80 | 898.400 | 10,88 | 10,60 | 10,65 | 00:00:00 | 2004-06-28 | 10,90 | 1.153.000 | 10,95 | 10,74 | 10,75 | 00:00:00 | 2004-06-29 | 10,92 | 401.000 | 10,98 | 10,76 | 10,90 | 00:00:00 | 2004-06-30 | 11,00 | 719.600 | 11,05 | 10,89 | 10,90 | 00:00:00 | 2004-07-01 | 10,99 | 680.500 | 11,08 | 10,91 | 11,00 | 00:00:00 | 2004-07-02 | 10,88 | 182.300 | 10,94 | 10,84 | 10,90 | 00:00:00 | 2004-07-05 | 10,73 | 526.200 | 10,86 | 10,65 | 10,81 | 00:00:00 | 2004-07-06 | 10,84 | 209.100 | 10,84 | 10,65 | 10,72 | 00:00:00 | 2004-07-07 | 10,79 | 151.400 | 10,83 | 10,73 | 10,73 | 00:00:00 | 2004-07-08 | 10,74 | 165.000 | 10,79 | 10,69 | 10,79 | 00:00:00 | 2004-07-09 | 10,80 | 227.900 | 10,82 | 10,71 | 10,75 | 00:00:00 | 2004-07-12 | 10,76 | 145.800 | 10,91 | 10,75 | 10,83 | 00:00:00 | 2004-07-13 | 10,74 | 184.000 | 10,80 | 10,74 | 10,74 | 00:00:00 | 2004-07-14 | 10,83 | 197.400 | 10,88 | 10,69 | 10,72 | 00:00:00 | 2004-07-15 | 10,72 | 201.600 | 10,87 | 10,72 | 10,73 | 00:00:00 | 2004-07-16 | 10,83 | 175.500 | 10,85 | 10,70 | 10,70 | 00:00:00 | 2004-07-19 | 10,87 | 199.200 | 10,94 | 10,75 | 10,77 | 00:00:00 | 2004-07-20 | 10,92 | 290.000 | 10,94 | 10,76 | 10,76 | 00:00:00 | 2004-07-21 | 11,03 | 358.000 | 11,05 | 10,92 | 10,95 | 00:00:00 | 2004-07-22 | 10,98 | 599.200 | 11,06 | 10,92 | 11,00 | 00:00:00 | 2004-07-23 | 11,00 | 156.400 | 11,06 | 10,90 | 10,95 | 00:00:00 | 2004-07-26 | 10,81 | 189.700 | 10,98 | 10,78 | 10,92 | 00:00:00 | 2004-07-27 | 10,84 | 150.400 | 10,93 | 10,75 | 10,93 | 00:00:00 | 2004-07-28 | 10,82 | 160.100 | 10,96 | 10,78 | 10,90 | 00:00:00 | 2004-07-29 | 10,92 | 132.400 | 10,94 | 10,75 | 10,75 | 00:00:00 | 2004-07-30 | 10,93 | 406.900 | 11,03 | 10,83 | 10,96 | 00:00:00 | 2004-08-02 | 10,98 | 104.600 | 11,00 | 10,87 | 10,90 | 00:00:00 | 2004-08-03 | 11,11 | 424.200 | 11,16 | 10,93 | 10,93 | 00:00:00 | 2004-08-04 | 11,27 | 552.200 | 11,31 | 11,07 | 11,07 | 00:00:00 | 2004-08-05 | 11,41 | 709.400 | 11,47 | 11,30 | 11,33 | 00:00:00 | 2004-08-06 | 11,19 | 278.300 | 11,46 | 11,10 | 11,36 | 00:00:00 | 2004-08-09 | 11,13 | 151.100 | 11,27 | 11,09 | 11,20 | 00:00:00 | 2004-08-10 | 11,12 | 186.400 | 11,27 | 11,05 | 11,27 | 00:00:00 | 2004-08-11 | 11,02 | 260.200 | 11,20 | 10,97 | 11,10 | 00:00:00 | 2004-08-12 | 11,01 | 113.400 | 11,14 | 10,97 | 11,14 | 00:00:00 | 2004-08-13 | 10,90 | 176.100 | 11,09 | 10,83 | 11,05 | 00:00:00 | 2004-08-16 | 10,93 | 140.100 | 11,08 | 10,82 | 10,90 | 00:00:00 | 2004-08-17 | 11,01 | 215.000 | 11,08 | 10,87 | 10,87 | 00:00:00 | 2004-08-18 | 11,03 | 123.200 | 11,10 | 10,96 | 11,02 | 00:00:00 | 2004-08-19 | 11,29 | 229.100 | 11,29 | 10,96 | 10,96 | 00:00:00 | 2004-08-20 | 11,11 | 192.400 | 11,30 | 11,06 | 11,30 | 00:00:00 | 2004-08-23 | 11,14 | 193.300 | 11,17 | 11,11 | 11,11 | 00:00:00 | 2004-08-24 | 11,10 | 326.600 | 11,25 | 11,06 | 11,06 | 00:00:00 | 2004-08-25 | 11,20 | 176.600 | 11,20 | 11,04 | 11,14 | 00:00:00 | 2004-08-26 | 11,21 | 168.700 | 11,28 | 11,17 | 11,21 | 00:00:00 | 2004-08-27 | 11,13 | 325.800 | 11,25 | 11,10 | 11,21 | 00:00:00 | 2004-08-30 | 11,23 | 188.600 | 11,23 | 11,08 | 11,15 | 00:00:00 | 2004-08-31 | 11,18 | 328.200 | 11,26 | 11,16 | 11,25 | 00:00:00 | 2004-09-01 | 11,21 | 539.800 | 11,30 | 11,19 | 11,25 | 00:00:00 | 2004-09-02 | 11,42 | 454.500 | 11,42 | 11,15 | 11,21 | 00:00:00 | 2004-09-03 | 11,41 | 443.500 | 11,43 | 11,32 | 11,39 | 00:00:00 | 2004-09-06 | 11,42 | 235.300 | 11,45 | 11,33 | 11,40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|