|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-09-11 | 10,03 | 522.700 | 10,14 | 9,90 | 10,10 | 00:00:00 | | 2000-09-12 | 10,07 | 394.500 | 10,10 | 9,97 | 10,01 | 00:00:00 | | 2000-09-13 | 9,95 | 573.000 | 10,17 | 9,93 | 10,10 | 00:00:00 | | 2000-09-14 | 9,88 | 540.000 | 10,03 | 9,88 | 10,00 | 00:00:00 | | 2000-09-15 | 9,90 | 612.500 | 9,91 | 9,80 | 9,85 | 00:00:00 | | 2000-09-18 | 9,70 | 321.700 | 9,93 | 9,65 | 9,93 | 00:00:00 | | 2000-09-19 | 9,59 | 679.700 | 9,70 | 9,51 | 9,62 | 00:00:00 | | 2000-09-20 | 9,50 | 397.200 | 9,73 | 9,47 | 9,73 | 00:00:00 | | 2000-09-21 | 9,42 | 305.500 | 9,56 | 9,31 | 9,56 | 00:00:00 | | 2000-09-22 | 9,42 | 329.500 | 9,57 | 9,18 | 9,30 | 00:00:00 | | 2000-09-25 | 9,57 | 176.000 | 9,62 | 9,30 | 9,49 | 00:00:00 | | 2000-09-26 | 9,35 | 215.500 | 9,58 | 9,32 | 9,55 | 00:00:00 | | 2000-09-27 | 9,35 | 283.000 | 9,43 | 9,31 | 9,39 | 00:00:00 | | 2000-09-28 | 9,33 | 271.200 | 9,44 | 9,29 | 9,36 | 00:00:00 | | 2000-09-29 | 9,38 | 252.500 | 9,44 | 9,27 | 9,27 | 00:00:00 | | 2000-10-02 | 9,45 | 88.200 | 9,49 | 9,39 | 9,46 | 00:00:00 | | 2000-10-03 | 9,30 | 259.700 | 9,55 | 9,30 | 9,37 | 00:00:00 | | 2000-10-04 | 9,22 | 226.200 | 9,39 | 9,20 | 9,32 | 00:00:00 | | 2000-10-05 | 9,21 | 225.200 | 9,39 | 9,21 | 9,37 | 00:00:00 | | 2000-10-06 | 9,22 | 139.500 | 9,33 | 9,18 | 9,27 | 00:00:00 | | 2000-10-09 | 9,08 | 109.500 | 9,19 | 9,05 | 9,19 | 00:00:00 | | 2000-10-10 | 9,18 | 145.500 | 9,20 | 9,10 | 9,10 | 00:00:00 | | 2000-10-11 | 8,80 | 590.200 | 9,18 | 8,80 | 9,18 | 00:00:00 | | 2000-10-12 | 8,86 | 226.000 | 8,97 | 8,76 | 8,89 | 00:00:00 | | 2000-10-13 | 8,87 | 241.500 | 9,00 | 8,65 | 8,71 | 00:00:00 | | 2000-10-16 | 8,82 | 408.500 | 8,97 | 8,77 | 8,97 | 00:00:00 | | 2000-10-17 | 8,62 | 342.700 | 8,90 | 8,62 | 8,89 | 00:00:00 | | 2000-10-18 | 8,37 | 891.700 | 8,70 | 8,35 | 8,65 | 00:00:00 | | 2000-10-19 | 8,50 | 805.200 | 8,60 | 8,40 | 8,45 | 00:00:00 | | 2000-10-20 | 8,54 | 777.200 | 8,79 | 8,45 | 8,60 | 00:00:00 | | 2000-10-23 | 8,73 | 411.700 | 8,79 | 8,64 | 8,74 | 00:00:00 | | 2000-10-24 | 8,63 | 735.700 | 8,79 | 8,51 | 8,79 | 00:00:00 | | 2000-10-25 | 8,72 | 368.200 | 8,75 | 8,63 | 8,70 | 00:00:00 | | 2000-10-26 | 8,52 | 442.200 | 8,73 | 8,50 | 8,63 | 00:00:00 | | 2000-10-27 | 8,72 | 533.200 | 8,72 | 8,52 | 8,52 | 00:00:00 | | 2000-10-30 | 9,12 | 1.046.000 | 9,15 | 8,72 | 8,75 | 00:00:00 | | 2000-10-31 | 9,12 | 0 | 9,12 | 9,12 | 9,12 | 00:00:00 | | 2000-11-01 | 9,22 | 170.200 | 9,39 | 9,22 | 9,39 | 00:00:00 | | 2000-11-02 | 9,14 | 395.700 | 9,27 | 9,11 | 9,21 | 00:00:00 | | 2000-11-03 | 9,12 | 379.500 | 9,25 | 9,07 | 9,20 | 00:00:00 | | 2000-11-06 | 9,19 | 338.000 | 9,23 | 9,14 | 9,23 | 00:00:00 | | 2000-11-07 | 9,10 | 813.700 | 9,20 | 9,08 | 9,17 | 00:00:00 | | 2000-11-08 | 9,12 | 293.200 | 9,25 | 9,10 | 9,15 | 00:00:00 | | 2000-11-09 | 8,92 | 794.000 | 9,04 | 8,83 | 9,00 | 00:00:00 | | 2000-11-10 | 8,65 | 811.500 | 9,00 | 8,63 | 8,91 | 00:00:00 | | 2000-11-13 | 8,66 | 838.200 | 8,75 | 8,58 | 8,66 | 00:00:00 | | 2000-11-14 | 8,78 | 791.700 | 8,79 | 8,71 | 8,79 | 00:00:00 | | 2000-11-15 | 8,82 | 423.000 | 8,87 | 8,77 | 8,83 | 00:00:00 | | 2000-11-16 | 8,94 | 430.700 | 9,00 | 8,80 | 8,85 | 00:00:00 | | 2000-11-17 | 8,96 | 410.700 | 9,05 | 8,92 | 8,92 | 00:00:00 | | 2000-11-20 | 8,94 | 513.000 | 9,05 | 8,93 | 8,99 | 00:00:00 | | 2000-11-21 | 9,04 | 284.200 | 9,04 | 8,91 | 8,91 | 00:00:00 | | 2000-11-22 | 9,03 | 387.500 | 9,05 | 8,96 | 9,00 | 00:00:00 | | 2000-11-23 | 8,90 | 265.500 | 9,04 | 8,90 | 9,00 | 00:00:00 | | 2000-11-24 | 8,93 | 386.000 | 9,04 | 8,90 | 8,91 | 00:00:00 | | 2000-11-27 | 9,00 | 301.700 | 9,03 | 8,96 | 8,96 | 00:00:00 | | 2000-11-28 | 9,02 | 199.000 | 9,04 | 8,97 | 9,00 | 00:00:00 | | 2000-11-29 | 9,18 | 295.200 | 9,18 | 8,96 | 9,00 | 00:00:00 | | 2000-11-30 | 9,05 | 212.700 | 9,18 | 9,03 | 9,18 | 00:00:00 | | 2000-12-01 | 9,03 | 64.000 | 9,06 | 8,98 | 9,00 | 00:00:00 | | 2000-12-04 | 9,00 | 338.000 | 9,09 | 8,96 | 9,09 | 00:00:00 | | 2000-12-05 | 9,22 | 344.500 | 9,25 | 8,96 | 8,96 | 00:00:00 | | 2000-12-06 | 9,22 | 118.000 | 9,24 | 9,03 | 9,20 | 00:00:00 | | 2000-12-07 | 9,25 | 308.700 | 9,35 | 9,15 | 9,24 | 00:00:00 | | 2000-12-08 | 9,30 | 104.200 | 9,35 | 9,11 | 9,11 | 00:00:00 | | 2000-12-11 | 9,25 | 278.200 | 9,32 | 9,15 | 9,24 | 00:00:00 | | 2000-12-12 | 9,02 | 284.200 | 9,27 | 8,98 | 9,27 | 00:00:00 | | 2000-12-13 | 9,02 | 256.000 | 9,04 | 8,95 | 9,01 | 00:00:00 | | 2000-12-14 | 8,97 | 167.000 | 9,03 | 8,84 | 8,91 | 00:00:00 | | 2000-12-15 | 8,94 | 151.000 | 8,94 | 8,82 | 8,82 | 00:00:00 | | 2000-12-18 | 8,88 | 139.500 | 8,98 | 8,82 | 8,91 | 00:00:00 | | 2000-12-19 | 9,09 | 150.000 | 9,09 | 8,81 | 8,93 | 00:00:00 | | 2000-12-20 | 8,71 | 494.500 | 9,14 | 8,51 | 8,95 | 00:00:00 | | 2000-12-21 | 8,80 | 314.000 | 8,87 | 8,48 | 8,53 | 00:00:00 | | 2000-12-22 | 8,89 | 162.200 | 8,89 | 8,68 | 8,80 | 00:00:00 | | 2000-12-25 | 8,89 | 0 | 8,89 | 8,89 | 8,89 | 00:00:00 | | 2000-12-26 | 8,89 | 0 | 8,89 | 8,89 | 8,89 | 00:00:00 | | 2000-12-27 | 9,06 | 215.000 | 9,10 | 8,77 | 8,88 | 00:00:00 | | 2000-12-28 | 8,97 | 187.000 | 9,12 | 8,88 | 9,10 | 00:00:00 | | 2000-12-29 | 8,91 | 220.200 | 9,08 | 8,91 | 8,98 | 00:00:00 | | 2001-01-01 | 8,91 | 0 | 8,91 | 8,91 | 8,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
