|
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 | 2001-01-01 | 8,91 | 0 | 8,91 | 8,91 | 8,91 | 00:00:00 | 2001-01-02 | 8,97 | 284.200 | 9,05 | 8,85 | 8,95 | 00:00:00 | 2001-01-03 | 8,96 | 292.000 | 9,02 | 8,85 | 9,02 | 00:00:00 | 2001-01-04 | 9,12 | 971.500 | 9,12 | 8,92 | 8,96 | 00:00:00 | 2001-01-05 | 9,40 | 900.700 | 9,40 | 9,09 | 9,09 | 00:00:00 | 2001-01-08 | 9,67 | 1.271.200 | 9,75 | 9,40 | 9,43 | 00:00:00 | 2001-01-09 | 9,70 | 999.500 | 9,88 | 9,63 | 9,65 | 00:00:00 | 2001-01-10 | 9,62 | 616.000 | 9,71 | 9,53 | 9,70 | 00:00:00 | 2001-01-11 | 9,50 | 297.200 | 9,62 | 9,50 | 9,55 | 00:00:00 | 2001-01-12 | 9,54 | 237.000 | 9,60 | 9,44 | 9,45 | 00:00:00 | 2001-01-15 | 9,47 | 292.500 | 9,65 | 9,42 | 9,54 | 00:00:00 | 2001-01-16 | 9,70 | 506.500 | 9,82 | 9,46 | 9,53 | 00:00:00 | 2001-01-17 | 9,86 | 589.000 | 9,88 | 9,65 | 9,79 | 00:00:00 | 2001-01-18 | 9,75 | 324.200 | 9,80 | 9,66 | 9,75 | 00:00:00 | 2001-01-19 | 9,56 | 273.700 | 9,79 | 9,56 | 9,71 | 00:00:00 | 2001-01-22 | 9,80 | 242.200 | 9,80 | 9,56 | 9,68 | 00:00:00 | 2001-01-23 | 10,01 | 1.024.000 | 10,02 | 9,80 | 9,85 | 00:00:00 | 2001-01-24 | 10,01 | 0 | 10,01 | 10,01 | 10,01 | 00:00:00 | 2001-01-25 | 10,06 | 380.700 | 10,14 | 9,98 | 9,98 | 00:00:00 | 2001-01-26 | 10,06 | 0 | 10,06 | 10,06 | 10,06 | 00:00:00 | 2001-01-29 | 10,23 | 769.200 | 10,25 | 10,00 | 10,00 | 00:00:00 | 2001-01-30 | 10,22 | 532.200 | 10,35 | 10,14 | 10,27 | 00:00:00 | 2001-01-31 | 10,13 | 189.700 | 10,23 | 10,11 | 10,13 | 00:00:00 | 2001-02-01 | 10,00 | 348.000 | 10,20 | 9,90 | 10,08 | 00:00:00 | 2001-02-02 | 10,17 | 327.700 | 10,24 | 10,06 | 10,16 | 00:00:00 | 2001-02-05 | 10,00 | 383.500 | 10,28 | 9,92 | 9,92 | 00:00:00 | 2001-02-06 | 9,85 | 543.200 | 10,00 | 9,83 | 10,00 | 00:00:00 | 2001-02-07 | 9,86 | 301.500 | 9,92 | 9,70 | 9,92 | 00:00:00 | 2001-02-08 | 10,00 | 318.500 | 10,05 | 9,79 | 9,79 | 00:00:00 | 2001-02-09 | 9,94 | 206.500 | 10,03 | 9,75 | 9,95 | 00:00:00 | 2001-02-12 | 9,88 | 207.200 | 9,95 | 9,72 | 9,85 | 00:00:00 | 2001-02-13 | 9,95 | 170.000 | 9,95 | 9,80 | 9,81 | 00:00:00 | 2001-02-14 | 9,66 | 157.700 | 9,82 | 9,66 | 9,80 | 00:00:00 | 2001-02-15 | 9,84 | 148.500 | 9,85 | 9,65 | 9,65 | 00:00:00 | 2001-02-16 | 9,72 | 252.700 | 9,74 | 9,50 | 9,68 | 00:00:00 | 2001-02-19 | 9,72 | 249.700 | 9,83 | 9,70 | 9,71 | 00:00:00 | 2001-02-20 | 9,60 | 208.000 | 9,76 | 9,54 | 9,67 | 00:00:00 | 2001-02-21 | 9,45 | 411.200 | 9,54 | 9,40 | 9,50 | 00:00:00 | 2001-02-22 | 9,51 | 553.000 | 9,53 | 9,43 | 9,43 | 00:00:00 | 2001-02-23 | 9,45 | 103.000 | 9,59 | 9,42 | 9,42 | 00:00:00 | 2001-02-26 | 9,47 | 84.700 | 9,58 | 9,43 | 9,43 | 00:00:00 | 2001-02-27 | 9,60 | 194.200 | 9,60 | 9,44 | 9,44 | 00:00:00 | 2001-02-28 | 9,70 | 194.200 | 9,70 | 9,53 | 9,65 | 00:00:00 | 2001-03-01 | 9,62 | 281.700 | 9,72 | 9,50 | 9,67 | 00:00:00 | 2001-03-02 | 9,15 | 405.500 | 9,65 | 9,15 | 9,50 | 00:00:00 | 2001-03-05 | 9,25 | 248.500 | 9,28 | 9,10 | 9,23 | 00:00:00 | 2001-03-06 | 9,16 | 429.700 | 9,31 | 9,11 | 9,17 | 00:00:00 | 2001-03-07 | 9,19 | 357.200 | 9,41 | 9,15 | 9,19 | 00:00:00 | 2001-03-08 | 9,20 | 185.700 | 9,45 | 9,20 | 9,35 | 00:00:00 | 2001-03-09 | 9,18 | 145.500 | 9,27 | 9,15 | 9,24 | 00:00:00 | 2001-03-12 | 9,05 | 256.500 | 9,33 | 9,00 | 9,17 | 00:00:00 | 2001-03-13 | 9,15 | 347.500 | 9,17 | 8,83 | 8,96 | 00:00:00 | 2001-03-14 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | 2001-03-15 | 8,88 | 902.700 | 9,10 | 8,88 | 9,03 | 00:00:00 | 2001-03-16 | 8,75 | 367.000 | 9,03 | 8,56 | 8,95 | 00:00:00 | 2001-03-19 | 8,69 | 359.000 | 9,00 | 8,55 | 8,58 | 00:00:00 | 2001-03-20 | 8,79 | 560.700 | 8,88 | 8,72 | 8,88 | 00:00:00 | 2001-03-21 | 8,97 | 302.700 | 9,09 | 8,70 | 8,80 | 00:00:00 | 2001-03-22 | 8,78 | 400.000 | 8,96 | 8,70 | 8,96 | 00:00:00 | 2001-03-23 | 8,70 | 784.200 | 9,00 | 8,56 | 8,91 | 00:00:00 | 2001-03-26 | 9,00 | 675.200 | 9,00 | 8,64 | 8,68 | 00:00:00 | 2001-03-27 | 9,30 | 361.500 | 9,30 | 8,75 | 8,88 | 00:00:00 | 2001-03-28 | 9,00 | 262.500 | 9,25 | 8,95 | 9,25 | 00:00:00 | 2001-03-29 | 8,99 | 161.700 | 9,04 | 8,80 | 8,92 | 00:00:00 | 2001-03-30 | 9,27 | 169.200 | 9,27 | 8,98 | 8,98 | 00:00:00 | 2001-04-02 | 9,07 | 130.700 | 9,25 | 8,94 | 9,20 | 00:00:00 | 2001-04-03 | 8,80 | 322.200 | 9,13 | 8,80 | 8,97 | 00:00:00 | 2001-04-04 | 8,86 | 239.500 | 9,16 | 8,80 | 8,85 | 00:00:00 | 2001-04-05 | 9,26 | 165.200 | 9,26 | 8,85 | 8,85 | 00:00:00 | 2001-04-06 | 9,13 | 207.700 | 9,25 | 9,07 | 9,20 | 00:00:00 | 2001-04-09 | 9,20 | 90.500 | 9,25 | 9,04 | 9,04 | 00:00:00 | 2001-04-10 | 9,31 | 363.500 | 9,46 | 9,19 | 9,24 | 00:00:00 | 2001-04-11 | 9,39 | 111.500 | 9,43 | 9,20 | 9,40 | 00:00:00 | 2001-04-12 | 9,39 | 496.000 | 9,45 | 9,28 | 9,40 | 00:00:00 | 2001-04-13 | 9,39 | 0 | 9,39 | 9,39 | 9,39 | 00:00:00 | 2001-04-16 | 9,39 | 0 | 9,39 | 9,39 | 9,39 | 00:00:00 | 2001-04-17 | 9,22 | 147.200 | 9,44 | 9,15 | 9,39 | 00:00:00 | 2001-04-18 | 9,29 | 196.000 | 9,34 | 9,21 | 9,24 | 00:00:00 | 2001-04-19 | 9,30 | 129.500 | 9,43 | 9,22 | 9,43 | 00:00:00 | 2001-04-20 | 9,32 | 273.000 | 9,39 | 9,20 | 9,28 | 00:00:00 | 2001-04-23 | 9,38 | 168.700 | 9,38 | 9,25 | 9,25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|