|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-11-06 | 4,49 | 895.600 | 4,51 | 4,35 | 4,35 | 00:00:00 | | 2014-11-07 | 4,38 | 734.400 | 4,52 | 4,32 | 4,44 | 00:00:00 | | 2014-11-10 | 4,58 | 696.800 | 4,58 | 4,34 | 4,39 | 00:00:00 | | 2014-11-17 | 4,18 | 2.482.300 | 4,25 | 4,05 | 4,21 | 00:00:00 | | 2014-11-24 | 5,07 | 717.100 | 5,16 | 4,97 | 5,03 | 00:00:00 | | 2014-11-27 | 4,87 | 1.129.600 | 4,94 | 4,84 | 4,89 | 00:00:00 | | 2014-11-28 | 4,95 | 1.480.400 | 4,98 | 4,87 | 4,95 | 00:00:00 | | 2014-12-01 | 4,82 | 631.100 | 4,95 | 4,79 | 4,90 | 00:00:00 | | 2014-12-02 | 4,92 | 1.760.200 | 5,07 | 4,80 | 4,85 | 00:00:00 | | 2014-12-03 | 5,11 | 2.610.500 | 5,14 | 4,90 | 4,96 | 00:00:00 | | 2014-12-08 | 5,11 | 399.300 | 5,22 | 5,11 | 5,15 | 00:00:00 | | 2014-12-09 | 5,00 | 746.200 | 5,12 | 4,93 | 5,05 | 00:00:00 | | 2014-12-10 | 4,83 | 1.012.600 | 5,06 | 4,77 | 4,99 | 00:00:00 | | 2014-12-18 | 4,95 | 972.900 | 4,96 | 4,75 | 4,75 | 00:00:00 | | 2014-12-19 | 4,81 | 544.400 | 5,03 | 4,78 | 4,96 | 00:00:00 | | 2014-12-22 | 4,79 | 305.900 | 4,88 | 4,79 | 4,81 | 00:00:00 | | 2015-01-06 | 4,58 | 793.100 | 4,81 | 4,57 | 4,78 | 00:00:00 | | 2015-01-13 | 4,82 | 818.600 | 4,89 | 4,63 | 4,66 | 00:00:00 | | 2015-01-14 | 4,81 | 621.000 | 4,89 | 4,72 | 4,77 | 00:00:00 | | 2015-01-15 | 4,95 | 1.216.800 | 5,09 | 4,87 | 4,87 | 00:00:00 | | 2015-01-16 | 5,03 | 702.300 | 5,08 | 4,93 | 4,98 | 00:00:00 | | 2015-01-19 | 5,24 | 1.332.600 | 5,28 | 5,02 | 5,09 | 00:00:00 | | 2015-01-26 | 5,99 | 1.289.100 | 6,00 | 5,74 | 5,83 | 00:00:00 | | 2015-01-29 | 6,05 | 653.300 | 6,09 | 5,90 | 5,96 | 00:00:00 | | 2015-01-30 | 6,10 | 1.065.500 | 6,26 | 6,01 | 6,12 | 00:00:00 | | 2015-02-05 | 6,55 | 1.161.500 | 6,55 | 6,38 | 6,39 | 00:00:00 | | 2015-02-06 | 6,33 | 1.097.600 | 6,53 | 6,32 | 6,46 | 00:00:00 | | 2015-02-17 | 7,14 | 1.292.100 | 7,19 | 6,88 | 6,95 | 00:00:00 | | 2015-02-18 | 7,18 | 1.789.000 | 7,30 | 7,00 | 7,16 | 00:00:00 | | 2015-02-19 | 7,05 | 734.000 | 7,18 | 7,01 | 7,18 | 00:00:00 | | 2015-02-20 | 7,10 | 737.600 | 7,12 | 7,01 | 7,05 | 00:00:00 | | 2015-02-23 | 7,05 | 630.100 | 7,24 | 6,97 | 7,10 | 00:00:00 | | 2015-03-03 | 6,64 | 781.300 | 6,86 | 6,61 | 6,85 | 00:00:00 | | 2015-03-04 | 6,71 | 912.000 | 6,75 | 6,48 | 6,57 | 00:00:00 | | 2015-03-05 | 7,01 | 3.651.200 | 7,09 | 6,93 | 6,93 | 00:00:00 | | 2015-03-06 | 7,05 | 1.883.400 | 7,08 | 6,95 | 7,03 | 00:00:00 | | 2015-03-09 | 7,10 | 1.686.400 | 7,13 | 6,94 | 7,05 | 00:00:00 | | 2015-03-12 | 7,00 | 839.600 | 7,05 | 6,91 | 6,95 | 00:00:00 | | 2015-03-13 | 7,08 | 1.797.800 | 7,15 | 6,98 | 7,05 | 00:00:00 | | 2015-03-16 | 7,00 | 1.226.900 | 7,16 | 6,99 | 7,11 | 00:00:00 | | 2015-03-19 | 7,28 | 1.502.400 | 7,39 | 7,18 | 7,30 | 00:00:00 | | 2015-03-20 | 7,25 | 1.086.800 | 7,36 | 7,24 | 7,28 | 00:00:00 | | 2015-03-23 | 7,23 | 672.600 | 7,34 | 7,16 | 7,28 | 00:00:00 | | 2015-03-26 | 7,36 | 1.210.900 | 7,37 | 7,05 | 7,34 | 00:00:00 | | 2015-03-27 | 7,32 | 1.409.300 | 7,36 | 7,16 | 7,25 | 00:00:00 | | 2015-04-06 | 7,46 | 0 | 7,46 | 7,46 | 7,46 | 00:00:00 | | 2015-04-07 | 7,29 | 1.219.200 | 7,42 | 7,28 | 7,37 | 00:00:00 | | 2015-04-08 | 7,12 | 1.833.600 | 7,32 | 7,06 | 7,24 | 00:00:00 | | 2015-04-14 | 7,03 | 714.000 | 7,14 | 6,99 | 7,14 | 00:00:00 | | 2015-04-15 | 7,10 | 758.800 | 7,14 | 6,99 | 7,09 | 00:00:00 | | 2015-04-16 | 6,79 | 1.525.000 | 7,08 | 6,76 | 7,07 | 00:00:00 | | 2015-04-17 | 6,62 | 1.119.500 | 6,84 | 6,55 | 6,76 | 00:00:00 | | 2015-04-20 | 6,67 | 824.300 | 6,73 | 6,57 | 6,61 | 00:00:00 | | 2015-04-21 | 6,63 | 1.590.000 | 6,77 | 6,44 | 6,75 | 00:00:00 | | 2015-04-22 | 6,69 | 1.610.100 | 6,77 | 6,51 | 6,73 | 00:00:00 | | 2015-04-30 | 6,39 | 857.600 | 6,50 | 6,27 | 6,49 | 00:00:00 | | 2015-05-01 | 6,39 | 0 | 6,39 | 6,39 | 6,39 | 00:00:00 | | 2015-05-14 | 6,15 | 622.100 | 6,22 | 6,13 | 6,22 | 00:00:00 | | 2015-05-15 | 6,05 | 757.800 | 6,22 | 6,03 | 6,21 | 00:00:00 | | 2015-06-04 | 6,51 | 1.562.000 | 6,63 | 6,40 | 6,60 | 00:00:00 | | 2015-06-05 | 6,34 | 1.287.700 | 6,52 | 6,32 | 6,43 | 00:00:00 | | 2015-06-09 | 6,16 | 754.400 | 6,21 | 6,07 | 6,15 | 00:00:00 | | 2015-06-10 | 6,19 | 1.080.200 | 6,21 | 6,03 | 6,20 | 00:00:00 | | 2015-06-25 | 6,25 | 236.900 | 6,35 | 6,20 | 6,24 | 00:00:00 | | 2015-06-26 | 6,33 | 816.100 | 6,33 | 6,11 | 6,24 | 00:00:00 | | 2015-06-30 | 5,92 | 763.700 | 6,10 | 5,90 | 6,00 | 00:00:00 | | 2015-07-01 | 6,08 | 807.000 | 6,09 | 5,91 | 5,92 | 00:00:00 | | 2015-07-02 | 6,06 | 366.900 | 6,12 | 5,98 | 6,05 | 00:00:00 | | 2015-07-03 | 5,96 | 545.700 | 6,08 | 5,92 | 6,08 | 00:00:00 | | 2015-07-07 | 5,55 | 959.900 | 5,90 | 5,51 | 5,90 | 00:00:00 | | 2015-07-08 | 5,79 | 921.200 | 5,82 | 5,42 | 5,55 | 00:00:00 | | 2015-07-14 | 6,24 | 458.000 | 6,24 | 6,11 | 6,16 | 00:00:00 | | 2015-07-15 | 6,34 | 493.200 | 6,38 | 6,19 | 6,19 | 00:00:00 | | 2015-08-03 | 9,98 | 5.083.100 | 10,05 | 9,94 | 10,04 | 00:00:00 | | 2015-08-06 | 9,99 | 1.975.500 | 10,02 | 9,99 | 10,00 | 00:00:00 | | 2015-08-07 | 9,98 | 1.875.800 | 10,00 | 9,97 | 9,99 | 00:00:00 | | 2015-08-10 | 9,92 | 2.294.200 | 10,00 | 9,92 | 10,00 | 00:00:00 | | 2015-08-13 | 9,99 | 2.087.900 | 10,01 | 9,95 | 9,97 | 00:00:00 | | 2015-08-14 | 9,98 | 1.832.100 | 10,02 | 9,98 | 10,00 | 00:00:00 | | 2015-08-17 | 9,99 | 2.550.200 | 10,00 | 9,98 | 9,99 | 00:00:00 | | 2015-08-20 | 9,96 | 2.684.200 | 10,00 | 9,96 | 9,98 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
