|
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 | 2004-12-27 | 11,90 | 154.500 | 11,92 | 11,71 | 11,80 | 00:00:00 | 2004-12-28 | 11,82 | 106.800 | 11,90 | 11,81 | 11,90 | 00:00:00 | 2004-12-29 | 11,86 | 146.000 | 11,90 | 11,81 | 11,86 | 00:00:00 | 2004-12-30 | 11,85 | 52.000 | 11,89 | 11,82 | 11,89 | 00:00:00 | 2004-12-31 | 11,85 | 0 | 11,85 | 11,85 | 11,85 | 00:00:00 | 2005-01-03 | 11,86 | 143.900 | 11,92 | 11,81 | 11,88 | 00:00:00 | 2005-01-04 | 11,95 | 190.300 | 11,98 | 11,85 | 11,86 | 00:00:00 | 2005-01-05 | 12,22 | 472.300 | 12,26 | 11,88 | 11,95 | 00:00:00 | 2005-01-06 | 12,30 | 330.300 | 12,36 | 12,18 | 12,25 | 00:00:00 | 2005-01-07 | 12,50 | 558.700 | 12,50 | 12,28 | 12,32 | 00:00:00 | 2005-01-10 | 12,46 | 408.900 | 12,70 | 12,41 | 12,49 | 00:00:00 | 2005-01-11 | 12,27 | 331.600 | 12,52 | 12,12 | 12,50 | 00:00:00 | 2005-01-12 | 12,35 | 384.000 | 12,46 | 12,15 | 12,19 | 00:00:00 | 2005-01-13 | 12,43 | 630.100 | 12,49 | 12,32 | 12,36 | 00:00:00 | 2005-01-14 | 12,66 | 1.281.900 | 12,70 | 12,30 | 12,46 | 00:00:00 | 2005-01-17 | 12,75 | 821.300 | 12,99 | 12,62 | 12,63 | 00:00:00 | 2005-01-18 | 12,65 | 719.900 | 12,84 | 12,65 | 12,83 | 00:00:00 | 2005-01-19 | 12,69 | 736.400 | 12,85 | 12,60 | 12,67 | 00:00:00 | 2005-01-20 | 12,93 | 295.900 | 12,96 | 12,57 | 12,60 | 00:00:00 | 2005-01-21 | 12,80 | 669.700 | 12,90 | 12,68 | 12,85 | 00:00:00 | 2005-01-24 | 12,66 | 663.600 | 12,80 | 12,54 | 12,80 | 00:00:00 | 2005-01-25 | 12,75 | 588.600 | 12,88 | 12,62 | 12,69 | 00:00:00 | 2005-01-26 | 12,77 | 542.500 | 12,82 | 12,71 | 12,77 | 00:00:00 | 2005-01-27 | 12,69 | 421.200 | 12,84 | 12,62 | 12,84 | 00:00:00 | 2005-01-28 | 12,65 | 316.100 | 12,70 | 12,57 | 12,64 | 00:00:00 | 2005-01-31 | 12,97 | 642.200 | 12,97 | 12,69 | 12,69 | 00:00:00 | 2005-02-01 | 13,04 | 661.500 | 13,07 | 12,92 | 12,96 | 00:00:00 | 2005-02-02 | 13,35 | 1.232.200 | 13,47 | 13,07 | 13,10 | 00:00:00 | 2005-02-03 | 13,44 | 856.700 | 13,68 | 13,35 | 13,35 | 00:00:00 | 2005-02-04 | 13,65 | 500.000 | 13,65 | 13,41 | 13,50 | 00:00:00 | 2005-02-07 | 13,79 | 532.800 | 13,98 | 13,50 | 13,66 | 00:00:00 | 2005-02-08 | 13,90 | 704.900 | 13,90 | 13,63 | 13,85 | 00:00:00 | 2005-02-09 | 13,80 | 816.100 | 13,88 | 13,69 | 13,88 | 00:00:00 | 2005-02-10 | 13,66 | 979.400 | 13,85 | 13,60 | 13,75 | 00:00:00 | 2005-02-11 | 13,62 | 345.100 | 13,70 | 13,51 | 13,70 | 00:00:00 | 2005-02-14 | 13,51 | 525.600 | 13,63 | 13,50 | 13,62 | 00:00:00 | 2005-02-15 | 13,41 | 419.500 | 13,61 | 13,41 | 13,49 | 00:00:00 | 2005-02-16 | 13,36 | 458.700 | 13,45 | 13,25 | 13,40 | 00:00:00 | 2005-02-17 | 13,34 | 457.200 | 13,47 | 13,28 | 13,30 | 00:00:00 | 2005-02-18 | 13,39 | 370.000 | 13,48 | 13,32 | 13,39 | 00:00:00 | 2005-02-21 | 13,28 | 600.100 | 13,50 | 13,05 | 13,45 | 00:00:00 | 2005-02-22 | 13,14 | 729.500 | 13,33 | 13,00 | 13,22 | 00:00:00 | 2005-02-23 | 13,04 | 405.700 | 13,11 | 12,89 | 13,11 | 00:00:00 | 2005-02-24 | 13,10 | 424.600 | 13,14 | 12,98 | 12,99 | 00:00:00 | 2005-02-25 | 13,25 | 358.600 | 13,49 | 13,14 | 13,18 | 00:00:00 | 2005-02-28 | 13,36 | 436.400 | 13,41 | 13,28 | 13,34 | 00:00:00 | 2005-03-01 | 13,55 | 427.200 | 13,61 | 13,30 | 13,37 | 00:00:00 | 2005-03-02 | 13,38 | 458.100 | 13,65 | 13,33 | 13,62 | 00:00:00 | 2005-03-03 | 13,38 | 257.900 | 13,50 | 13,26 | 13,30 | 00:00:00 | 2005-03-04 | 13,42 | 135.500 | 13,45 | 13,31 | 13,45 | 00:00:00 | 2005-03-07 | 13,48 | 253.500 | 13,60 | 13,41 | 13,43 | 00:00:00 | 2005-03-08 | 13,40 | 262.800 | 13,54 | 13,39 | 13,40 | 00:00:00 | 2005-03-09 | 13,64 | 994.200 | 13,70 | 13,31 | 13,31 | 00:00:00 | 2005-03-10 | 13,51 | 984.300 | 13,76 | 13,48 | 13,67 | 00:00:00 | 2005-03-11 | 13,47 | 376.800 | 13,63 | 13,41 | 13,63 | 00:00:00 | 2005-03-14 | 13,62 | 337.900 | 13,62 | 13,39 | 13,52 | 00:00:00 | 2005-03-15 | 13,55 | 232.500 | 13,63 | 13,46 | 13,61 | 00:00:00 | 2005-03-16 | 13,59 | 331.100 | 13,59 | 13,38 | 13,54 | 00:00:00 | 2005-03-17 | 13,24 | 593.900 | 13,67 | 13,16 | 13,59 | 00:00:00 | 2005-03-18 | 13,07 | 863.800 | 13,35 | 13,01 | 13,35 | 00:00:00 | 2005-03-21 | 13,12 | 497.800 | 13,21 | 13,05 | 13,17 | 00:00:00 | 2005-03-22 | 13,09 | 478.200 | 13,16 | 13,03 | 13,12 | 00:00:00 | 2005-03-23 | 12,85 | 735.100 | 13,09 | 12,76 | 13,02 | 00:00:00 | 2005-03-24 | 12,91 | 348.400 | 12,96 | 12,83 | 12,91 | 00:00:00 | 2005-03-25 | 12,91 | 0 | 12,91 | 12,91 | 12,91 | 00:00:00 | 2005-03-28 | 12,91 | 0 | 12,91 | 12,91 | 12,91 | 00:00:00 | 2005-03-29 | 12,81 | 350.800 | 12,94 | 12,81 | 12,93 | 00:00:00 | 2005-03-30 | 12,77 | 439.900 | 12,87 | 12,70 | 12,81 | 00:00:00 | 2005-03-31 | 12,98 | 902.400 | 13,01 | 12,77 | 12,86 | 00:00:00 | 2005-04-01 | 13,05 | 483.200 | 13,13 | 12,94 | 12,94 | 00:00:00 | 2005-04-04 | 13,11 | 378.900 | 13,12 | 12,97 | 13,11 | 00:00:00 | 2005-04-05 | 13,22 | 539.200 | 13,24 | 13,04 | 13,13 | 00:00:00 | 2005-04-06 | 13,37 | 630.700 | 13,45 | 13,19 | 13,30 | 00:00:00 | 2005-04-07 | 13,30 | 364.000 | 13,44 | 13,22 | 13,34 | 00:00:00 | 2005-04-08 | 13,47 | 403.200 | 13,55 | 13,30 | 13,30 | 00:00:00 | 2005-04-11 | 13,48 | 441.400 | 13,59 | 13,43 | 13,46 | 00:00:00 | 2005-04-12 | 13,33 | 252.200 | 13,57 | 13,30 | 13,53 | 00:00:00 | 2005-04-13 | 13,44 | 240.600 | 13,48 | 13,33 | 13,48 | 00:00:00 | 2005-04-14 | 13,42 | 230.400 | 13,48 | 13,34 | 13,34 | 00:00:00 | 2005-04-15 | 12,97 | 539.800 | 13,47 | 12,97 | 13,47 | 00:00:00 | 2005-04-18 | 12,70 | 504.200 | 12,92 | 12,45 | 12,75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|