|
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 | 2005-08-08 | 13,43 | 390.200 | 13,54 | 13,30 | 13,30 | 00:00:00 | 2005-08-09 | 13,49 | 392.300 | 13,52 | 13,38 | 13,46 | 00:00:00 | 2005-08-10 | 13,64 | 404.600 | 13,65 | 13,47 | 13,54 | 00:00:00 | 2005-08-11 | 13,45 | 168.000 | 13,59 | 13,40 | 13,53 | 00:00:00 | 2005-08-12 | 13,27 | 237.600 | 13,55 | 13,25 | 13,55 | 00:00:00 | 2005-08-15 | 13,27 | 0 | 13,27 | 13,27 | 13,27 | 00:00:00 | 2005-08-16 | 13,40 | 352.100 | 13,57 | 13,32 | 13,33 | 00:00:00 | 2005-08-17 | 13,14 | 468.700 | 13,48 | 13,12 | 13,31 | 00:00:00 | 2005-08-18 | 13,37 | 476.100 | 13,38 | 13,02 | 13,20 | 00:00:00 | 2005-08-19 | 13,34 | 303.900 | 13,43 | 13,25 | 13,35 | 00:00:00 | 2005-08-22 | 13,44 | 174.500 | 13,48 | 13,29 | 13,41 | 00:00:00 | 2005-08-23 | 13,24 | 264.700 | 13,47 | 13,20 | 13,47 | 00:00:00 | 2005-08-24 | 13,42 | 401.900 | 13,44 | 13,24 | 13,24 | 00:00:00 | 2005-08-25 | 13,15 | 431.700 | 13,53 | 13,15 | 13,34 | 00:00:00 | 2005-08-26 | 13,16 | 353.500 | 13,26 | 13,10 | 13,15 | 00:00:00 | 2005-08-29 | 13,03 | 323.000 | 13,19 | 13,01 | 13,19 | 00:00:00 | 2005-08-30 | 13,09 | 298.100 | 13,20 | 13,06 | 13,07 | 00:00:00 | 2005-08-31 | 13,14 | 427.100 | 13,15 | 13,03 | 13,10 | 00:00:00 | 2005-09-01 | 13,40 | 612.000 | 13,46 | 13,16 | 13,16 | 00:00:00 | 2005-09-02 | 13,43 | 390.300 | 13,52 | 13,36 | 13,46 | 00:00:00 | 2005-09-05 | 13,34 | 241.600 | 13,49 | 13,30 | 13,43 | 00:00:00 | 2005-09-06 | 13,54 | 239.500 | 13,54 | 13,31 | 13,38 | 00:00:00 | 2005-09-07 | 13,64 | 589.300 | 13,64 | 13,36 | 13,53 | 00:00:00 | 2005-09-08 | 13,39 | 662.400 | 13,59 | 13,37 | 13,59 | 00:00:00 | 2005-09-09 | 13,42 | 353.300 | 13,45 | 13,36 | 13,36 | 00:00:00 | 2005-09-12 | 13,49 | 277.000 | 13,58 | 13,38 | 13,39 | 00:00:00 | 2005-09-13 | 13,34 | 355.300 | 13,54 | 13,32 | 13,54 | 00:00:00 | 2005-09-14 | 13,29 | 372.000 | 13,43 | 13,28 | 13,32 | 00:00:00 | 2005-09-15 | 13,14 | 729.600 | 13,32 | 13,14 | 13,27 | 00:00:00 | 2005-09-16 | 13,13 | 1.500.300 | 13,30 | 13,09 | 13,19 | 00:00:00 | 2005-09-19 | 12,91 | 1.534.300 | 13,07 | 12,83 | 13,05 | 00:00:00 | 2005-09-20 | 12,77 | 1.083.700 | 13,03 | 12,75 | 12,95 | 00:00:00 | 2005-09-21 | 12,90 | 972.800 | 12,92 | 12,73 | 12,84 | 00:00:00 | 2005-09-22 | 12,83 | 545.400 | 12,87 | 12,71 | 12,85 | 00:00:00 | 2005-09-23 | 12,67 | 419.900 | 12,88 | 12,66 | 12,81 | 00:00:00 | 2005-09-26 | 12,79 | 587.200 | 12,84 | 12,69 | 12,72 | 00:00:00 | 2005-09-27 | 12,87 | 564.100 | 12,88 | 12,70 | 12,81 | 00:00:00 | 2005-09-28 | 12,96 | 543.400 | 12,96 | 12,86 | 12,92 | 00:00:00 | 2005-09-29 | 12,88 | 356.600 | 13,00 | 12,85 | 13,00 | 00:00:00 | 2005-09-30 | 13,02 | 731.500 | 13,02 | 12,87 | 12,97 | 00:00:00 | 2005-10-03 | 13,30 | 1.322.000 | 13,39 | 13,15 | 13,15 | 00:00:00 | 2005-10-04 | 13,41 | 595.800 | 13,44 | 13,22 | 13,38 | 00:00:00 | 2005-10-05 | 13,36 | 536.800 | 13,42 | 13,25 | 13,38 | 00:00:00 | 2005-10-06 | 13,10 | 419.600 | 13,33 | 13,03 | 13,33 | 00:00:00 | 2005-10-07 | 13,26 | 824.000 | 13,42 | 13,05 | 13,05 | 00:00:00 | 2005-10-10 | 13,47 | 693.200 | 13,52 | 13,23 | 13,36 | 00:00:00 | 2005-10-11 | 13,90 | 2.051.900 | 14,05 | 13,53 | 13,53 | 00:00:00 | 2005-10-12 | 13,72 | 1.444.800 | 13,99 | 13,71 | 13,99 | 00:00:00 | 2005-10-13 | 13,65 | 810.900 | 13,75 | 13,55 | 13,63 | 00:00:00 | 2005-10-14 | 13,71 | 690.400 | 13,80 | 13,64 | 13,67 | 00:00:00 | 2005-10-17 | 13,67 | 522.100 | 13,87 | 13,62 | 13,68 | 00:00:00 | 2005-10-18 | 13,58 | 491.800 | 13,77 | 13,50 | 13,77 | 00:00:00 | 2005-10-19 | 13,15 | 794.100 | 13,54 | 13,09 | 13,54 | 00:00:00 | 2005-10-20 | 13,25 | 707.500 | 13,55 | 13,20 | 13,22 | 00:00:00 | 2005-10-21 | 13,18 | 533.000 | 13,31 | 13,16 | 13,23 | 00:00:00 | 2005-10-24 | 13,35 | 368.300 | 13,38 | 13,11 | 13,11 | 00:00:00 | 2005-10-25 | 13,38 | 470.300 | 13,43 | 13,35 | 13,35 | 00:00:00 | 2005-10-26 | 13,50 | 709.400 | 13,50 | 13,30 | 13,40 | 00:00:00 | 2005-10-27 | 13,36 | 857.700 | 13,48 | 13,32 | 13,48 | 00:00:00 | 2005-10-28 | 13,41 | 607.900 | 13,45 | 13,15 | 13,30 | 00:00:00 | 2005-10-31 | 13,68 | 492.200 | 13,68 | 13,38 | 13,38 | 00:00:00 | 2005-11-01 | 13,64 | 340.400 | 13,75 | 13,55 | 13,70 | 00:00:00 | 2005-11-02 | 13,68 | 640.700 | 13,72 | 13,61 | 13,61 | 00:00:00 | 2005-11-03 | 13,87 | 538.200 | 13,87 | 13,65 | 13,79 | 00:00:00 | 2005-11-04 | 13,58 | 805.100 | 13,88 | 13,50 | 13,88 | 00:00:00 | 2005-11-07 | 13,76 | 515.600 | 13,79 | 13,59 | 13,60 | 00:00:00 | 2005-11-08 | 13,88 | 499.400 | 13,88 | 13,65 | 13,78 | 00:00:00 | 2005-11-09 | 13,90 | 752.600 | 13,97 | 13,77 | 13,87 | 00:00:00 | 2005-11-10 | 13,94 | 685.500 | 14,01 | 13,85 | 13,97 | 00:00:00 | 2005-11-11 | 14,17 | 600.100 | 14,18 | 14,03 | 14,06 | 00:00:00 | 2005-11-14 | 14,23 | 492.200 | 14,25 | 14,06 | 14,17 | 00:00:00 | 2005-11-15 | 14,27 | 591.700 | 14,38 | 14,15 | 14,15 | 00:00:00 | 2005-11-16 | 14,10 | 671.800 | 14,30 | 13,97 | 14,29 | 00:00:00 | 2005-11-17 | 14,15 | 712.000 | 14,27 | 14,03 | 14,08 | 00:00:00 | 2005-11-18 | 14,32 | 339.800 | 14,33 | 14,18 | 14,30 | 00:00:00 | 2005-11-21 | 14,30 | 459.500 | 14,49 | 14,19 | 14,47 | 00:00:00 | 2005-11-22 | 14,23 | 360.100 | 14,37 | 14,19 | 14,33 | 00:00:00 | 2005-11-23 | 14,28 | 696.300 | 14,33 | 14,18 | 14,22 | 00:00:00 | 2005-11-24 | 14,32 | 317.100 | 14,42 | 14,18 | 14,22 | 00:00:00 | 2005-11-25 | 14,36 | 154.600 | 14,45 | 14,22 | 14,27 | 00:00:00 | 2005-11-28 | 14,32 | 216.800 | 14,39 | 14,27 | 14,31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|