|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-09-06 | 11,42 | 235.300 | 11,45 | 11,33 | 11,40 | 00:00:00 | | 2004-09-07 | 11,28 | 415.900 | 11,47 | 11,20 | 11,45 | 00:00:00 | | 2004-09-08 | 11,21 | 662.400 | 11,34 | 11,08 | 11,31 | 00:00:00 | | 2004-09-09 | 11,51 | 1.218.800 | 11,55 | 11,07 | 11,22 | 00:00:00 | | 2004-09-10 | 11,47 | 806.400 | 11,64 | 11,41 | 11,50 | 00:00:00 | | 2004-09-13 | 11,47 | 858.000 | 11,56 | 11,37 | 11,42 | 00:00:00 | | 2004-09-14 | 11,59 | 854.500 | 11,62 | 11,36 | 11,53 | 00:00:00 | | 2004-09-15 | 11,48 | 495.400 | 11,66 | 11,44 | 11,58 | 00:00:00 | | 2004-09-16 | 11,58 | 697.200 | 11,68 | 11,41 | 11,53 | 00:00:00 | | 2004-09-17 | 11,60 | 696.500 | 11,68 | 11,51 | 11,52 | 00:00:00 | | 2004-09-20 | 11,54 | 590.000 | 11,69 | 11,51 | 11,57 | 00:00:00 | | 2004-09-21 | 11,61 | 452.100 | 11,67 | 11,51 | 11,61 | 00:00:00 | | 2004-09-22 | 11,63 | 986.700 | 11,72 | 11,43 | 11,51 | 00:00:00 | | 2004-09-23 | 11,44 | 646.200 | 11,67 | 11,43 | 11,63 | 00:00:00 | | 2004-09-24 | 11,52 | 679.500 | 11,54 | 11,37 | 11,46 | 00:00:00 | | 2004-09-27 | 11,65 | 1.231.100 | 11,75 | 11,50 | 11,52 | 00:00:00 | | 2004-09-28 | 11,72 | 518.200 | 11,78 | 11,57 | 11,67 | 00:00:00 | | 2004-09-29 | 11,99 | 1.058.000 | 12,09 | 11,65 | 11,75 | 00:00:00 | | 2004-09-30 | 11,90 | 660.900 | 12,02 | 11,87 | 11,95 | 00:00:00 | | 2004-10-01 | 11,91 | 615.200 | 12,00 | 11,85 | 11,86 | 00:00:00 | | 2004-10-04 | 12,03 | 1.095.500 | 12,06 | 11,92 | 11,96 | 00:00:00 | | 2004-10-05 | 12,16 | 1.050.300 | 12,25 | 11,97 | 12,01 | 00:00:00 | | 2004-10-06 | 12,28 | 990.600 | 12,32 | 12,10 | 12,14 | 00:00:00 | | 2004-10-07 | 11,95 | 1.090.400 | 12,28 | 11,90 | 12,25 | 00:00:00 | | 2004-10-08 | 12,00 | 753.600 | 12,00 | 11,81 | 11,95 | 00:00:00 | | 2004-10-11 | 11,94 | 574.200 | 12,04 | 11,89 | 11,99 | 00:00:00 | | 2004-10-12 | 11,90 | 629.900 | 11,97 | 11,82 | 11,90 | 00:00:00 | | 2004-10-13 | 11,91 | 397.500 | 12,03 | 11,90 | 11,97 | 00:00:00 | | 2004-10-14 | 11,96 | 307.600 | 11,96 | 11,86 | 11,90 | 00:00:00 | | 2004-10-15 | 11,88 | 750.400 | 11,96 | 11,55 | 11,95 | 00:00:00 | | 2004-10-18 | 11,81 | 475.400 | 11,91 | 11,71 | 11,87 | 00:00:00 | | 2004-10-19 | 11,88 | 340.100 | 11,95 | 11,82 | 11,85 | 00:00:00 | | 2004-10-20 | 11,76 | 260.200 | 11,93 | 11,73 | 11,93 | 00:00:00 | | 2004-10-21 | 11,90 | 246.100 | 11,91 | 11,72 | 11,73 | 00:00:00 | | 2004-10-22 | 12,00 | 554.500 | 12,07 | 11,83 | 11,87 | 00:00:00 | | 2004-10-25 | 11,76 | 316.300 | 11,85 | 11,75 | 11,83 | 00:00:00 | | 2004-10-26 | 11,78 | 182.300 | 11,84 | 11,74 | 11,78 | 00:00:00 | | 2004-10-27 | 11,93 | 518.200 | 11,96 | 11,76 | 11,85 | 00:00:00 | | 2004-10-28 | 11,96 | 245.400 | 12,04 | 11,90 | 11,90 | 00:00:00 | | 2004-10-29 | 12,04 | 297.700 | 12,04 | 11,93 | 11,95 | 00:00:00 | | 2004-11-01 | 12,16 | 353.500 | 12,18 | 12,00 | 12,03 | 00:00:00 | | 2004-11-02 | 12,06 | 244.700 | 12,20 | 12,02 | 12,18 | 00:00:00 | | 2004-11-03 | 12,10 | 224.300 | 12,12 | 12,00 | 12,10 | 00:00:00 | | 2004-11-04 | 12,14 | 292.400 | 12,19 | 12,09 | 12,17 | 00:00:00 | | 2004-11-05 | 12,12 | 228.300 | 12,23 | 12,12 | 12,20 | 00:00:00 | | 2004-11-08 | 11,80 | 1.105.900 | 12,02 | 11,75 | 12,02 | 00:00:00 | | 2004-11-09 | 11,75 | 655.800 | 11,81 | 11,71 | 11,74 | 00:00:00 | | 2004-11-10 | 11,72 | 819.900 | 11,81 | 11,66 | 11,72 | 00:00:00 | | 2004-11-11 | 11,86 | 317.400 | 11,86 | 11,68 | 11,70 | 00:00:00 | | 2004-11-12 | 11,72 | 286.200 | 11,85 | 11,72 | 11,80 | 00:00:00 | | 2004-11-15 | 11,76 | 304.600 | 11,88 | 11,70 | 11,73 | 00:00:00 | | 2004-11-16 | 11,72 | 264.600 | 11,85 | 11,62 | 11,76 | 00:00:00 | | 2004-11-17 | 11,68 | 377.700 | 11,83 | 11,68 | 11,72 | 00:00:00 | | 2004-11-18 | 11,51 | 874.800 | 11,70 | 11,45 | 11,67 | 00:00:00 | | 2004-11-19 | 11,20 | 899.800 | 11,58 | 11,19 | 11,58 | 00:00:00 | | 2004-11-22 | 11,29 | 489.500 | 11,32 | 11,12 | 11,21 | 00:00:00 | | 2004-11-23 | 11,29 | 289.400 | 11,39 | 11,25 | 11,35 | 00:00:00 | | 2004-11-24 | 11,24 | 316.100 | 11,40 | 11,17 | 11,38 | 00:00:00 | | 2004-11-25 | 11,28 | 352.700 | 11,29 | 11,16 | 11,24 | 00:00:00 | | 2004-11-26 | 11,31 | 395.600 | 11,36 | 11,23 | 11,27 | 00:00:00 | | 2004-11-29 | 11,38 | 429.300 | 11,46 | 11,36 | 11,39 | 00:00:00 | | 2004-11-30 | 11,38 | 360.300 | 11,48 | 11,34 | 11,47 | 00:00:00 | | 2004-12-01 | 11,43 | 253.900 | 11,47 | 11,37 | 11,37 | 00:00:00 | | 2004-12-02 | 11,50 | 416.000 | 11,57 | 11,40 | 11,47 | 00:00:00 | | 2004-12-03 | 11,50 | 239.100 | 11,57 | 11,49 | 11,57 | 00:00:00 | | 2004-12-06 | 11,55 | 416.500 | 11,60 | 11,43 | 11,52 | 00:00:00 | | 2004-12-07 | 11,55 | 286.500 | 11,59 | 11,46 | 11,56 | 00:00:00 | | 2004-12-08 | 11,55 | 198.000 | 11,60 | 11,47 | 11,49 | 00:00:00 | | 2004-12-09 | 11,35 | 302.100 | 11,58 | 11,35 | 11,52 | 00:00:00 | | 2004-12-10 | 11,46 | 436.400 | 11,47 | 11,37 | 11,38 | 00:00:00 | | 2004-12-13 | 11,55 | 258.500 | 11,55 | 11,41 | 11,42 | 00:00:00 | | 2004-12-14 | 11,70 | 408.900 | 11,72 | 11,53 | 11,57 | 00:00:00 | | 2004-12-15 | 11,60 | 659.000 | 11,74 | 11,52 | 11,71 | 00:00:00 | | 2004-12-16 | 11,74 | 367.400 | 11,74 | 11,60 | 11,67 | 00:00:00 | | 2004-12-17 | 11,78 | 905.100 | 11,81 | 11,68 | 11,81 | 00:00:00 | | 2004-12-20 | 11,84 | 230.000 | 11,88 | 11,73 | 11,73 | 00:00:00 | | 2004-12-21 | 11,83 | 408.400 | 11,93 | 11,80 | 11,88 | 00:00:00 | | 2004-12-22 | 11,79 | 295.800 | 11,92 | 11,76 | 11,92 | 00:00:00 | | 2004-12-23 | 11,79 | 223.900 | 11,85 | 11,73 | 11,79 | 00:00:00 | | 2004-12-24 | 11,79 | 0 | 11,79 | 11,79 | 11,79 | 00:00:00 | | 2004-12-27 | 11,90 | 154.500 | 11,92 | 11,71 | 11,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
