|
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 2024-04-20 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2016-03-30 | 10,32 | 1.282.300 | 10,33 | 10,28 | 10,32 | 00:00:00 | 2016-03-31 | 10,30 | 993.100 | 10,31 | 10,26 | 10,30 | 00:00:00 | 2016-04-01 | 10,27 | 1.617.000 | 10,30 | 10,26 | 10,28 | 00:00:00 | 2016-04-07 | 10,31 | 1.243.100 | 10,33 | 10,31 | 10,32 | 00:00:00 | 2016-04-08 | 10,35 | 1.759.300 | 10,36 | 10,31 | 10,32 | 00:00:00 | 2016-04-14 | 10,39 | 1.577.700 | 10,40 | 10,32 | 10,35 | 00:00:00 | 2016-04-15 | 10,34 | 1.450.200 | 10,41 | 10,34 | 10,39 | 00:00:00 | 2016-04-19 | 10,31 | 1.088.600 | 10,35 | 10,31 | 10,34 | 00:00:00 | 2016-04-20 | 10,40 | 948.400 | 10,40 | 10,31 | 10,31 | 00:00:00 | 2016-05-10 | 10,42 | 1.993.200 | 10,44 | 10,39 | 10,39 | 00:00:00 | 2016-05-11 | 10,40 | 757.800 | 10,42 | 10,39 | 10,41 | 00:00:00 | 2016-05-23 | 10,42 | 1.074.500 | 10,42 | 10,38 | 10,41 | 00:00:00 | 2016-05-24 | 10,45 | 1.391.300 | 10,47 | 10,40 | 10,41 | 00:00:00 | 2016-05-25 | 10,49 | 1.258.600 | 10,49 | 10,44 | 10,44 | 00:00:00 | 2016-05-30 | 10,51 | 407.900 | 10,51 | 10,49 | 10,50 | 00:00:00 | 2016-06-02 | 10,54 | 716.200 | 10,54 | 10,50 | 10,52 | 00:00:00 | 2016-06-03 | 10,50 | 974.000 | 10,54 | 10,50 | 10,54 | 00:00:00 | 2016-06-07 | 10,54 | 1.219.100 | 10,56 | 10,53 | 10,54 | 00:00:00 | 2016-06-08 | 10,54 | 1.050.400 | 10,54 | 10,52 | 10,53 | 00:00:00 | 2016-06-13 | 10,43 | 2.832.700 | 10,51 | 10,43 | 10,49 | 00:00:00 | 2016-06-16 | 10,41 | 2.135.300 | 10,46 | 10,38 | 10,41 | 00:00:00 | 2016-06-17 | 10,46 | 1.399.300 | 10,48 | 10,40 | 10,40 | 00:00:00 | 2016-06-30 | 10,56 | 2.844.800 | 10,56 | 10,52 | 10,52 | 00:00:00 | 2016-07-01 | 10,57 | 2.606.600 | 10,58 | 10,55 | 10,56 | 00:00:00 | 2016-07-07 | 10,56 | 2.808.800 | 10,59 | 10,56 | 10,59 | 00:00:00 | 2016-07-08 | 10,56 | 3.287.100 | 10,59 | 10,56 | 10,57 | 00:00:00 | 2016-07-12 | 10,59 | 1.699.500 | 10,59 | 10,57 | 10,58 | 00:00:00 | 2016-07-13 | 10,58 | 1.089.500 | 10,59 | 10,57 | 10,58 | 00:00:00 | 2016-07-25 | 10,58 | 881.500 | 10,59 | 10,58 | 10,58 | 00:00:00 | 2016-08-01 | 10,58 | 911.700 | 10,60 | 10,58 | 10,58 | 00:00:00 | 2016-08-05 | 10,59 | 576.500 | 10,59 | 10,57 | 10,58 | 00:00:00 | 2016-08-08 | 10,57 | 442.300 | 10,59 | 10,57 | 10,58 | 00:00:00 | 2016-08-11 | 10,59 | 489.300 | 10,59 | 10,57 | 10,57 | 00:00:00 | 2016-08-12 | 10,58 | 585.400 | 10,58 | 10,57 | 10,58 | 00:00:00 | 2016-08-18 | 10,58 | 482.800 | 10,58 | 10,57 | 10,57 | 00:00:00 | 2016-08-19 | 10,57 | 995.300 | 10,58 | 10,57 | 10,58 | 00:00:00 | 2016-08-22 | 10,58 | 571.900 | 10,58 | 10,57 | 10,57 | 00:00:00 | 2016-08-25 | 10,57 | 585.700 | 10,58 | 10,57 | 10,58 | 00:00:00 | 2016-08-26 | 10,58 | 590.100 | 10,59 | 10,57 | 10,58 | 00:00:00 | 2016-09-01 | 10,58 | 1.384.000 | 10,59 | 10,57 | 10,58 | 00:00:00 | 2016-09-02 | 10,59 | 1.706.800 | 10,59 | 10,57 | 10,57 | 00:00:00 | 2016-09-05 | 10,60 | 3.378.500 | 10,65 | 10,59 | 10,60 | 00:00:00 | 2016-09-22 | 10,58 | 748.900 | 10,59 | 10,57 | 10,57 | 00:00:00 | 2016-09-23 | 10,57 | 2.534.600 | 10,59 | 10,57 | 10,58 | 00:00:00 | 2016-09-29 | 10,60 | 823.800 | 10,60 | 10,57 | 10,58 | 00:00:00 | 2016-09-30 | 10,58 | 669.800 | 10,60 | 10,58 | 10,58 | 00:00:00 | 2016-10-10 | 10,58 | 0 | 10,58 | 10,58 | 10,58 | 00:00:00 | 2016-10-17 | 10,58 | 0 | 10,58 | 10,58 | 10,58 | 00:00:00 | 2016-10-18 | 10,58 | 0 | 10,58 | 10,58 | 10,58 | 00:00:00 | 2016-10-19 | 10,58 | 0 | 10,58 | 10,58 | 10,58 | 00:00:00 | 2016-11-07 | 10,58 | 0 | 10,58 | 10,58 | 10,58 | 00:00:00 | 2016-11-08 | 10,58 | 0 | 10,58 | 10,58 | 10,58 | 00:00:00 | 2017-01-19 | 10,58 | 0 | 10,58 | 10,58 | 10,58 | 00:00:00 | 2017-01-20 | 10,58 | 0 | 10,58 | 10,58 | 10,58 | 00:00:00 | | << < 41 42 43 44 45 46 > >> |
|