|
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 | 2006-03-20 | 19,46 | 626.200 | 19,51 | 19,33 | 19,42 | 00:00:00 | 2006-03-21 | 19,94 | 1.075.500 | 19,97 | 19,37 | 19,58 | 00:00:00 | 2006-03-22 | 19,82 | 899.000 | 19,99 | 19,63 | 19,90 | 00:00:00 | 2006-03-23 | 19,80 | 1.460.900 | 19,90 | 19,55 | 19,79 | 00:00:00 | 2006-03-24 | 19,75 | 1.096.900 | 19,91 | 19,59 | 19,84 | 00:00:00 | 2006-03-27 | 19,48 | 742.900 | 19,78 | 19,45 | 19,78 | 00:00:00 | 2006-03-28 | 19,23 | 814.400 | 19,53 | 19,09 | 19,50 | 00:00:00 | 2006-03-29 | 19,56 | 910.900 | 19,80 | 19,22 | 19,30 | 00:00:00 | 2006-03-30 | 19,63 | 641.200 | 19,80 | 19,42 | 19,70 | 00:00:00 | 2006-03-31 | 19,77 | 846.100 | 19,87 | 19,49 | 19,49 | 00:00:00 | 2006-04-03 | 20,35 | 1.032.700 | 20,43 | 19,85 | 19,95 | 00:00:00 | 2006-04-04 | 20,23 | 900.400 | 20,30 | 20,11 | 20,23 | 00:00:00 | 2006-04-05 | 20,35 | 615.900 | 20,53 | 20,14 | 20,36 | 00:00:00 | 2006-04-06 | 20,43 | 504.700 | 20,50 | 20,28 | 20,32 | 00:00:00 | 2006-04-07 | 20,51 | 866.700 | 20,89 | 20,41 | 20,53 | 00:00:00 | 2006-04-10 | 20,55 | 672.600 | 20,60 | 20,26 | 20,53 | 00:00:00 | 2006-04-11 | 19,96 | 957.600 | 20,49 | 19,90 | 20,34 | 00:00:00 | 2006-04-12 | 20,11 | 542.400 | 20,27 | 19,92 | 20,02 | 00:00:00 | 2006-04-13 | 19,93 | 553.800 | 20,21 | 19,93 | 20,16 | 00:00:00 | 2006-04-14 | 19,93 | 0 | 19,93 | 19,93 | 19,93 | 00:00:00 | 2006-04-17 | 19,93 | 0 | 19,93 | 19,93 | 19,93 | 00:00:00 | 2006-04-18 | 19,90 | 632.600 | 20,06 | 19,84 | 20,00 | 00:00:00 | 2006-04-19 | 20,46 | 731.100 | 20,47 | 20,00 | 20,00 | 00:00:00 | 2006-04-20 | 20,44 | 455.100 | 20,58 | 20,35 | 20,49 | 00:00:00 | 2006-04-21 | 20,69 | 747.500 | 20,74 | 20,42 | 20,42 | 00:00:00 | 2006-04-24 | 20,90 | 817.700 | 21,08 | 20,54 | 20,70 | 00:00:00 | 2006-04-25 | 20,91 | 521.300 | 21,08 | 20,77 | 21,04 | 00:00:00 | 2006-04-26 | 20,97 | 567.500 | 21,08 | 20,91 | 21,03 | 00:00:00 | 2006-04-27 | 20,60 | 838.600 | 21,04 | 20,45 | 21,04 | 00:00:00 | 2006-04-28 | 20,85 | 779.800 | 20,96 | 20,41 | 20,60 | 00:00:00 | 2006-05-01 | 20,85 | 0 | 20,85 | 20,85 | 20,85 | 00:00:00 | 2006-05-02 | 21,36 | 906.300 | 21,36 | 20,80 | 20,85 | 00:00:00 | 2006-05-03 | 21,77 | 1.484.800 | 21,86 | 21,38 | 21,49 | 00:00:00 | 2006-05-04 | 21,80 | 1.100.000 | 21,90 | 21,62 | 21,85 | 00:00:00 | 2006-05-05 | 22,29 | 742.400 | 22,29 | 21,62 | 21,73 | 00:00:00 | 2006-05-08 | 22,44 | 1.010.100 | 22,46 | 22,12 | 22,23 | 00:00:00 | 2006-05-09 | 22,80 | 915.900 | 22,86 | 22,37 | 22,48 | 00:00:00 | 2006-05-10 | 22,16 | 1.454.200 | 22,90 | 22,12 | 22,76 | 00:00:00 | 2006-05-11 | 22,28 | 1.113.800 | 22,48 | 22,10 | 22,10 | 00:00:00 | 2006-05-12 | 21,56 | 1.100.400 | 22,40 | 21,50 | 22,17 | 00:00:00 | 2006-05-15 | 20,77 | 1.643.300 | 21,41 | 20,64 | 21,30 | 00:00:00 | 2006-05-16 | 20,78 | 1.327.100 | 20,93 | 20,40 | 20,60 | 00:00:00 | 2006-05-17 | 19,82 | 3.023.100 | 21,12 | 19,76 | 20,81 | 00:00:00 | 2006-05-18 | 19,67 | 1.778.700 | 20,03 | 19,22 | 19,81 | 00:00:00 | 2006-05-19 | 19,45 | 1.205.100 | 19,98 | 19,01 | 19,60 | 00:00:00 | 2006-05-22 | 18,21 | 1.603.400 | 19,10 | 17,91 | 19,10 | 00:00:00 | 2006-05-23 | 18,89 | 966.500 | 19,32 | 18,13 | 18,15 | 00:00:00 | 2006-05-24 | 18,51 | 994.200 | 19,00 | 18,25 | 18,88 | 00:00:00 | 2006-05-25 | 18,70 | 1.137.700 | 18,82 | 18,35 | 18,44 | 00:00:00 | 2006-05-26 | 19,34 | 1.177.900 | 19,54 | 18,72 | 18,89 | 00:00:00 | 2006-05-29 | 19,34 | 591.500 | 20,50 | 19,12 | 19,34 | 00:00:00 | 2006-05-30 | 18,79 | 1.613.100 | 19,38 | 18,70 | 19,30 | 00:00:00 | 2006-05-31 | 18,95 | 1.522.100 | 18,96 | 18,43 | 18,73 | 00:00:00 | 2006-06-01 | 19,04 | 599.300 | 19,29 | 18,74 | 18,85 | 00:00:00 | 2006-06-02 | 19,45 | 954.800 | 19,79 | 19,06 | 19,25 | 00:00:00 | 2006-06-05 | 19,27 | 681.100 | 19,52 | 19,25 | 19,40 | 00:00:00 | 2006-06-06 | 18,93 | 1.092.000 | 19,15 | 18,70 | 19,00 | 00:00:00 | 2006-06-07 | 18,16 | 2.134.700 | 18,87 | 18,12 | 18,87 | 00:00:00 | 2006-06-08 | 17,73 | 1.559.400 | 18,15 | 17,50 | 17,86 | 00:00:00 | 2006-06-09 | 18,10 | 773.500 | 18,24 | 17,89 | 17,90 | 00:00:00 | 2006-06-12 | 18,03 | 850.600 | 18,17 | 17,89 | 18,02 | 00:00:00 | 2006-06-13 | 17,65 | 1.366.000 | 17,95 | 17,59 | 17,62 | 00:00:00 | 2006-06-14 | 17,79 | 806.800 | 18,03 | 17,56 | 17,64 | 00:00:00 | 2006-06-19 | 18,55 | 721.600 | 18,92 | 18,50 | 18,75 | 00:00:00 | 2006-06-20 | 18,72 | 1.297.400 | 19,79 | 18,30 | 18,47 | 00:00:00 | 2006-06-21 | 18,64 | 434.800 | 18,85 | 18,42 | 18,64 | 00:00:00 | 2006-06-22 | 18,78 | 749.800 | 18,96 | 18,61 | 18,75 | 00:00:00 | 2006-06-23 | 18,73 | 707.700 | 18,88 | 18,58 | 18,80 | 00:00:00 | 2006-06-26 | 18,97 | 497.400 | 19,12 | 18,64 | 18,75 | 00:00:00 | 2006-06-27 | 18,87 | 634.200 | 19,17 | 18,78 | 19,02 | 00:00:00 | 2006-06-28 | 19,00 | 573.400 | 19,13 | 18,66 | 18,84 | 00:00:00 | 2006-06-29 | 19,66 | 691.600 | 19,72 | 19,06 | 19,15 | 00:00:00 | 2006-06-30 | 19,78 | 921.600 | 20,34 | 19,12 | 20,03 | 00:00:00 | 2006-07-03 | 20,33 | 671.200 | 20,45 | 19,73 | 19,86 | 00:00:00 | 2006-07-04 | 20,20 | 556.700 | 20,45 | 20,09 | 20,37 | 00:00:00 | 2006-07-05 | 19,91 | 270.500 | 20,23 | 19,85 | 20,13 | 00:00:00 | 2006-07-06 | 20,47 | 844.600 | 20,75 | 20,08 | 20,15 | 00:00:00 | 2006-07-07 | 19,75 | 873.200 | 20,50 | 19,75 | 20,40 | 00:00:00 | 2006-07-10 | 20,23 | 542.200 | 20,36 | 19,75 | 19,80 | 00:00:00 | 2006-07-11 | 19,71 | 898.100 | 20,23 | 19,62 | 20,20 | 00:00:00 | 2006-07-12 | 19,93 | 516.500 | 20,08 | 19,79 | 19,80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|