|
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 | 2005-04-18 | 12,70 | 504.200 | 12,92 | 12,45 | 12,75 | 00:00:00 | 2005-04-19 | 12,81 | 226.300 | 12,85 | 12,73 | 12,83 | 00:00:00 | 2005-04-20 | 12,68 | 209.500 | 12,92 | 12,67 | 12,85 | 00:00:00 | 2005-04-21 | 12,64 | 261.700 | 12,75 | 12,59 | 12,68 | 00:00:00 | 2005-04-22 | 12,81 | 298.100 | 12,84 | 12,71 | 12,72 | 00:00:00 | 2005-04-25 | 12,67 | 152.800 | 12,85 | 12,57 | 12,85 | 00:00:00 | 2005-04-26 | 12,81 | 296.100 | 12,84 | 12,60 | 12,65 | 00:00:00 | 2005-04-27 | 12,51 | 418.200 | 12,90 | 12,43 | 12,79 | 00:00:00 | 2005-04-28 | 12,63 | 397.400 | 12,90 | 12,56 | 12,67 | 00:00:00 | 2005-04-29 | 12,58 | 324.700 | 12,71 | 12,55 | 12,62 | 00:00:00 | 2005-05-02 | 12,54 | 268.800 | 12,74 | 12,54 | 12,68 | 00:00:00 | 2005-05-03 | 12,46 | 354.100 | 12,54 | 12,38 | 12,53 | 00:00:00 | 2005-05-04 | 12,49 | 371.500 | 12,56 | 12,31 | 12,44 | 00:00:00 | 2005-05-05 | 12,04 | 1.936.100 | 12,41 | 11,95 | 12,41 | 00:00:00 | 2005-05-06 | 12,14 | 825.700 | 12,19 | 12,03 | 12,03 | 00:00:00 | 2005-05-09 | 12,24 | 593.200 | 12,25 | 12,06 | 12,06 | 00:00:00 | 2005-05-10 | 12,29 | 534.100 | 12,37 | 12,18 | 12,18 | 00:00:00 | 2005-05-11 | 12,46 | 1.972.500 | 12,50 | 12,18 | 12,18 | 00:00:00 | 2005-05-12 | 12,57 | 723.900 | 12,66 | 12,49 | 12,57 | 00:00:00 | 2005-05-13 | 12,26 | 582.500 | 12,55 | 12,26 | 12,55 | 00:00:00 | 2005-05-16 | 12,33 | 823.200 | 12,37 | 12,26 | 12,30 | 00:00:00 | 2005-05-17 | 12,18 | 481.500 | 12,45 | 12,13 | 12,29 | 00:00:00 | 2005-05-18 | 12,27 | 3.407.400 | 12,35 | 12,22 | 12,22 | 00:00:00 | 2005-05-19 | 12,24 | 968.800 | 12,37 | 12,17 | 12,36 | 00:00:00 | 2005-05-20 | 12,43 | 343.400 | 12,45 | 12,19 | 12,24 | 00:00:00 | 2005-05-23 | 12,06 | 581.500 | 12,16 | 11,97 | 12,12 | 00:00:00 | 2005-05-24 | 12,04 | 409.400 | 12,17 | 11,96 | 11,99 | 00:00:00 | 2005-05-25 | 12,15 | 549.800 | 12,29 | 12,00 | 12,00 | 00:00:00 | 2005-05-26 | 12,49 | 615.200 | 12,49 | 12,14 | 12,15 | 00:00:00 | 2005-05-27 | 12,45 | 441.700 | 12,47 | 12,25 | 12,46 | 00:00:00 | 2005-05-30 | 12,49 | 188.300 | 12,49 | 12,33 | 12,40 | 00:00:00 | 2005-05-31 | 12,55 | 421.600 | 12,60 | 12,43 | 12,43 | 00:00:00 | 2005-06-01 | 12,74 | 573.900 | 12,78 | 12,50 | 12,50 | 00:00:00 | 2005-06-02 | 12,67 | 457.000 | 12,84 | 12,60 | 12,79 | 00:00:00 | 2005-06-03 | 12,67 | 0 | 12,67 | 12,67 | 12,67 | 00:00:00 | 2005-06-06 | 12,68 | 276.200 | 12,72 | 12,57 | 12,65 | 00:00:00 | 2005-06-07 | 12,83 | 698.600 | 12,98 | 12,67 | 12,75 | 00:00:00 | 2005-06-08 | 12,62 | 569.000 | 12,77 | 12,59 | 12,77 | 00:00:00 | 2005-06-09 | 12,53 | 563.500 | 12,71 | 12,52 | 12,68 | 00:00:00 | 2005-06-10 | 12,78 | 790.800 | 12,94 | 12,53 | 12,57 | 00:00:00 | 2005-06-13 | 13,29 | 1.800.000 | 13,37 | 12,77 | 12,77 | 00:00:00 | 2005-06-14 | 13,37 | 762.200 | 13,46 | 13,09 | 13,27 | 00:00:00 | 2005-06-15 | 13,16 | 407.900 | 13,35 | 13,13 | 13,35 | 00:00:00 | 2005-06-16 | 13,11 | 326.800 | 13,38 | 13,06 | 13,15 | 00:00:00 | 2005-06-17 | 13,14 | 730.300 | 13,22 | 13,05 | 13,21 | 00:00:00 | 2005-06-20 | 13,23 | 348.500 | 13,31 | 13,10 | 13,19 | 00:00:00 | 2005-06-21 | 13,19 | 272.800 | 13,30 | 13,14 | 13,29 | 00:00:00 | 2005-06-22 | 13,13 | 423.700 | 13,26 | 13,08 | 13,25 | 00:00:00 | 2005-06-23 | 13,24 | 507.600 | 13,30 | 13,13 | 13,13 | 00:00:00 | 2005-06-24 | 12,90 | 687.700 | 13,08 | 12,86 | 13,08 | 00:00:00 | 2005-06-27 | 12,70 | 775.900 | 12,90 | 12,69 | 12,90 | 00:00:00 | 2005-06-28 | 12,94 | 536.900 | 13,05 | 12,67 | 12,68 | 00:00:00 | 2005-06-29 | 12,96 | 233.800 | 13,02 | 12,82 | 13,02 | 00:00:00 | 2005-06-30 | 12,91 | 264.200 | 13,00 | 12,90 | 13,00 | 00:00:00 | 2005-07-01 | 12,99 | 286.300 | 13,05 | 12,81 | 12,81 | 00:00:00 | 2005-07-04 | 13,07 | 382.700 | 13,18 | 12,97 | 13,06 | 00:00:00 | 2005-07-05 | 12,91 | 641.300 | 13,07 | 12,83 | 13,07 | 00:00:00 | 2005-07-06 | 13,05 | 1.098.800 | 13,15 | 12,92 | 12,98 | 00:00:00 | 2005-07-07 | 12,81 | 773.300 | 13,08 | 12,55 | 13,04 | 00:00:00 | 2005-07-08 | 13,07 | 325.100 | 13,07 | 12,87 | 12,95 | 00:00:00 | 2005-07-11 | 13,06 | 394.800 | 13,15 | 13,02 | 13,05 | 00:00:00 | 2005-07-12 | 13,10 | 350.100 | 13,12 | 12,99 | 13,12 | 00:00:00 | 2005-07-13 | 13,13 | 365.200 | 13,20 | 13,05 | 13,18 | 00:00:00 | 2005-07-14 | 13,13 | 426.300 | 13,22 | 13,07 | 13,18 | 00:00:00 | 2005-07-15 | 12,98 | 645.700 | 13,18 | 12,89 | 13,10 | 00:00:00 | 2005-07-18 | 13,00 | 373.300 | 13,06 | 12,84 | 12,94 | 00:00:00 | 2005-07-19 | 13,06 | 263.200 | 13,10 | 12,91 | 12,99 | 00:00:00 | 2005-07-20 | 13,18 | 468.400 | 13,25 | 12,94 | 12,95 | 00:00:00 | 2005-07-21 | 13,47 | 779.000 | 13,49 | 13,12 | 13,17 | 00:00:00 | 2005-07-22 | 13,51 | 631.400 | 13,59 | 13,42 | 13,50 | 00:00:00 | 2005-07-25 | 13,38 | 257.900 | 13,50 | 13,30 | 13,50 | 00:00:00 | 2005-07-26 | 13,42 | 263.700 | 13,50 | 13,27 | 13,38 | 00:00:00 | 2005-07-27 | 13,40 | 336.300 | 13,55 | 13,37 | 13,37 | 00:00:00 | 2005-07-28 | 13,45 | 202.500 | 13,49 | 13,39 | 13,49 | 00:00:00 | 2005-07-29 | 13,36 | 346.300 | 13,50 | 13,34 | 13,41 | 00:00:00 | 2005-08-01 | 13,44 | 299.700 | 13,50 | 13,32 | 13,42 | 00:00:00 | 2005-08-02 | 13,22 | 644.700 | 13,49 | 13,22 | 13,45 | 00:00:00 | 2005-08-03 | 13,27 | 572.400 | 13,30 | 13,16 | 13,21 | 00:00:00 | 2005-08-04 | 13,26 | 268.800 | 13,32 | 13,16 | 13,16 | 00:00:00 | 2005-08-05 | 13,22 | 306.500 | 13,30 | 13,14 | 13,20 | 00:00:00 | 2005-08-08 | 13,43 | 390.200 | 13,54 | 13,30 | 13,30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|