|
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 | 2005-11-28 | 14,32 | 216.800 | 14,39 | 14,27 | 14,31 | 00:00:00 | 2005-11-29 | 14,39 | 403.000 | 14,43 | 14,22 | 14,35 | 00:00:00 | 2005-11-30 | 14,31 | 455.100 | 14,45 | 14,30 | 14,45 | 00:00:00 | 2005-12-01 | 14,52 | 513.800 | 14,63 | 14,27 | 14,27 | 00:00:00 | 2005-12-02 | 14,82 | 674.800 | 14,90 | 14,50 | 14,50 | 00:00:00 | 2005-12-05 | 14,83 | 419.700 | 14,93 | 14,72 | 14,77 | 00:00:00 | 2005-12-06 | 14,99 | 601.800 | 15,01 | 14,85 | 14,88 | 00:00:00 | 2005-12-07 | 14,97 | 950.000 | 15,19 | 14,94 | 15,04 | 00:00:00 | 2005-12-08 | 14,80 | 576.600 | 15,00 | 14,75 | 15,00 | 00:00:00 | 2005-12-09 | 14,95 | 386.600 | 15,04 | 14,82 | 14,83 | 00:00:00 | 2005-12-12 | 14,90 | 644.200 | 15,19 | 14,86 | 15,05 | 00:00:00 | 2005-12-13 | 14,78 | 771.300 | 15,00 | 14,67 | 14,90 | 00:00:00 | 2005-12-14 | 14,97 | 558.500 | 15,01 | 14,70 | 14,84 | 00:00:00 | 2005-12-15 | 14,98 | 459.300 | 15,00 | 14,89 | 14,96 | 00:00:00 | 2005-12-16 | 15,02 | 831.500 | 15,10 | 14,91 | 14,91 | 00:00:00 | 2005-12-19 | 15,46 | 901.900 | 15,49 | 15,01 | 15,06 | 00:00:00 | 2005-12-20 | 15,38 | 897.900 | 15,47 | 15,31 | 15,39 | 00:00:00 | 2005-12-21 | 15,49 | 918.000 | 15,53 | 15,32 | 15,38 | 00:00:00 | 2005-12-22 | 15,53 | 387.300 | 15,68 | 15,46 | 15,55 | 00:00:00 | 2005-12-23 | 15,69 | 216.500 | 15,81 | 15,55 | 15,55 | 00:00:00 | 2005-12-26 | 15,69 | 0 | 15,69 | 15,69 | 15,69 | 00:00:00 | 2005-12-27 | 15,84 | 291.600 | 15,89 | 15,66 | 15,80 | 00:00:00 | 2005-12-28 | 15,67 | 322.600 | 15,88 | 15,67 | 15,76 | 00:00:00 | 2005-12-29 | 15,82 | 287.300 | 15,82 | 15,67 | 15,70 | 00:00:00 | 2005-12-30 | 15,77 | 259.900 | 15,85 | 15,66 | 15,85 | 00:00:00 | 2006-01-02 | 15,73 | 174.000 | 15,89 | 15,65 | 15,86 | 00:00:00 | 2006-01-03 | 15,94 | 605.000 | 15,98 | 15,71 | 15,71 | 00:00:00 | 2006-01-04 | 15,82 | 696.900 | 15,94 | 15,80 | 15,94 | 00:00:00 | 2006-01-05 | 15,79 | 567.300 | 15,87 | 15,69 | 15,80 | 00:00:00 | 2006-01-06 | 15,85 | 166.000 | 15,90 | 15,72 | 15,75 | 00:00:00 | 2006-01-09 | 15,82 | 607.600 | 15,89 | 15,67 | 15,87 | 00:00:00 | 2006-01-10 | 15,72 | 498.500 | 15,92 | 15,65 | 15,86 | 00:00:00 | 2006-01-11 | 15,88 | 466.100 | 15,90 | 15,73 | 15,73 | 00:00:00 | 2006-01-12 | 15,93 | 455.100 | 15,97 | 15,78 | 15,91 | 00:00:00 | 2006-01-13 | 15,92 | 597.800 | 15,93 | 15,72 | 15,85 | 00:00:00 | 2006-01-16 | 15,87 | 246.600 | 15,97 | 15,77 | 15,92 | 00:00:00 | 2006-01-17 | 15,72 | 403.300 | 15,85 | 15,66 | 15,85 | 00:00:00 | 2006-01-18 | 15,45 | 490.800 | 15,56 | 15,33 | 15,56 | 00:00:00 | 2006-01-19 | 15,54 | 495.000 | 15,70 | 15,45 | 15,48 | 00:00:00 | 2006-01-20 | 15,55 | 787.500 | 15,70 | 15,51 | 15,51 | 00:00:00 | 2006-01-23 | 15,38 | 625.900 | 15,44 | 15,17 | 15,43 | 00:00:00 | 2006-01-24 | 15,68 | 510.200 | 15,74 | 15,39 | 15,40 | 00:00:00 | 2006-01-25 | 16,05 | 987.700 | 16,06 | 15,71 | 15,74 | 00:00:00 | 2006-01-26 | 15,66 | 2.408.200 | 16,23 | 15,52 | 16,08 | 00:00:00 | 2006-01-27 | 15,69 | 972.200 | 15,76 | 15,55 | 15,71 | 00:00:00 | 2006-01-30 | 15,67 | 1.082.900 | 15,84 | 15,62 | 15,76 | 00:00:00 | 2006-01-31 | 15,69 | 1.213.900 | 15,85 | 15,40 | 15,79 | 00:00:00 | 2006-02-01 | 16,04 | 568.500 | 16,06 | 15,68 | 15,68 | 00:00:00 | 2006-02-02 | 15,92 | 878.200 | 16,14 | 15,84 | 16,08 | 00:00:00 | 2006-02-03 | 16,02 | 759.500 | 16,10 | 15,94 | 16,00 | 00:00:00 | 2006-02-06 | 16,21 | 882.500 | 16,29 | 16,01 | 16,11 | 00:00:00 | 2006-02-07 | 16,18 | 689.100 | 16,29 | 16,00 | 16,29 | 00:00:00 | 2006-02-08 | 16,27 | 510.000 | 16,30 | 16,01 | 16,13 | 00:00:00 | 2006-02-09 | 16,55 | 946.400 | 16,59 | 16,17 | 16,17 | 00:00:00 | 2006-02-10 | 16,64 | 1.033.400 | 16,75 | 16,53 | 16,65 | 00:00:00 | 2006-02-13 | 16,74 | 641.600 | 16,80 | 16,61 | 16,70 | 00:00:00 | 2006-02-14 | 16,81 | 632.600 | 16,83 | 16,65 | 16,74 | 00:00:00 | 2006-02-15 | 16,86 | 720.200 | 16,92 | 16,71 | 16,88 | 00:00:00 | 2006-02-16 | 16,72 | 668.000 | 16,92 | 16,61 | 16,92 | 00:00:00 | 2006-02-17 | 16,82 | 296.100 | 16,88 | 16,69 | 16,76 | 00:00:00 | 2006-02-20 | 16,83 | 247.500 | 16,90 | 16,74 | 16,80 | 00:00:00 | 2006-02-21 | 16,83 | 317.400 | 16,90 | 16,74 | 16,83 | 00:00:00 | 2006-02-22 | 17,06 | 706.900 | 17,09 | 16,81 | 16,89 | 00:00:00 | 2006-02-23 | 17,03 | 318.200 | 17,18 | 16,93 | 17,11 | 00:00:00 | 2006-02-24 | 17,05 | 325.900 | 17,17 | 16,96 | 17,10 | 00:00:00 | 2006-02-27 | 17,51 | 640.500 | 17,51 | 16,98 | 17,10 | 00:00:00 | 2006-02-28 | 17,18 | 760.700 | 17,86 | 17,03 | 17,53 | 00:00:00 | 2006-03-01 | 17,44 | 541.400 | 17,49 | 17,19 | 17,19 | 00:00:00 | 2006-03-02 | 17,03 | 546.600 | 17,42 | 17,03 | 17,42 | 00:00:00 | 2006-03-03 | 17,17 | 478.400 | 17,30 | 17,08 | 17,09 | 00:00:00 | 2006-03-06 | 17,26 | 594.900 | 17,35 | 17,11 | 17,14 | 00:00:00 | 2006-03-07 | 16,93 | 501.600 | 17,23 | 16,92 | 17,23 | 00:00:00 | 2006-03-08 | 17,02 | 1.039.500 | 17,20 | 16,83 | 17,04 | 00:00:00 | 2006-03-09 | 17,60 | 978.400 | 17,65 | 17,10 | 17,10 | 00:00:00 | 2006-03-10 | 17,82 | 710.500 | 17,90 | 17,58 | 17,60 | 00:00:00 | 2006-03-13 | 18,47 | 818.400 | 18,47 | 17,86 | 17,86 | 00:00:00 | 2006-03-14 | 18,70 | 1.114.400 | 18,70 | 18,35 | 18,49 | 00:00:00 | 2006-03-15 | 18,75 | 1.041.000 | 19,02 | 18,51 | 18,87 | 00:00:00 | 2006-03-16 | 19,10 | 674.900 | 19,16 | 18,60 | 18,87 | 00:00:00 | 2006-03-17 | 19,27 | 820.800 | 19,30 | 18,95 | 19,20 | 00:00:00 | 2006-03-20 | 19,46 | 626.200 | 19,51 | 19,33 | 19,42 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|