|
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 | 2001-08-13 | 9,43 | 92.200 | 9,50 | 9,32 | 9,32 | 00:00:00 | 2001-08-14 | 9,45 | 78.000 | 9,50 | 9,40 | 9,49 | 00:00:00 | 2001-08-15 | 9,45 | 0 | 9,45 | 9,45 | 9,45 | 00:00:00 | 2001-08-16 | 9,40 | 99.700 | 9,40 | 9,25 | 9,33 | 00:00:00 | 2001-08-17 | 9,16 | 88.000 | 9,41 | 9,12 | 9,16 | 00:00:00 | 2001-08-20 | 9,05 | 588.700 | 9,23 | 8,80 | 9,20 | 00:00:00 | 2001-08-21 | 8,97 | 642.000 | 9,10 | 8,80 | 9,10 | 00:00:00 | 2001-08-22 | 9,75 | 1.005.700 | 9,75 | 8,61 | 8,87 | 00:00:00 | 2001-08-23 | 8,94 | 689.200 | 9,16 | 8,81 | 9,12 | 00:00:00 | 2001-08-24 | 9,06 | 92.700 | 9,06 | 8,93 | 8,94 | 00:00:00 | 2001-08-27 | 9,05 | 115.200 | 9,07 | 9,00 | 9,02 | 00:00:00 | 2001-08-28 | 9,09 | 192.200 | 9,17 | 9,01 | 9,01 | 00:00:00 | 2001-08-29 | 9,17 | 315.700 | 9,17 | 9,02 | 9,11 | 00:00:00 | 2001-08-30 | 8,90 | 208.000 | 9,15 | 8,90 | 9,06 | 00:00:00 | 2001-08-31 | 9,10 | 214.200 | 9,10 | 8,91 | 8,95 | 00:00:00 | 2001-09-03 | 9,00 | 167.000 | 9,06 | 8,96 | 9,06 | 00:00:00 | 2001-09-04 | 9,11 | 252.500 | 9,15 | 9,01 | 9,05 | 00:00:00 | 2001-09-05 | 9,15 | 330.700 | 9,16 | 9,04 | 9,05 | 00:00:00 | 2001-09-06 | 9,16 | 694.200 | 9,29 | 8,97 | 9,08 | 00:00:00 | 2001-09-07 | 9,14 | 279.500 | 9,15 | 9,00 | 9,12 | 00:00:00 | 2001-09-10 | 9,00 | 374.700 | 9,07 | 8,83 | 9,04 | 00:00:00 | 2001-09-11 | 8,40 | 540.200 | 8,99 | 8,19 | 8,95 | 00:00:00 | 2001-09-12 | 8,36 | 540.200 | 8,79 | 7,81 | 7,81 | 00:00:00 | 2001-09-13 | 8,46 | 464.700 | 8,53 | 8,28 | 8,53 | 00:00:00 | 2001-09-14 | 7,65 | 289.500 | 8,45 | 7,65 | 8,31 | 00:00:00 | 2001-09-17 | 7,50 | 480.500 | 7,60 | 7,35 | 7,45 | 00:00:00 | 2001-09-18 | 7,25 | 263.700 | 7,51 | 7,24 | 7,36 | 00:00:00 | 2001-09-19 | 7,29 | 246.200 | 7,54 | 7,29 | 7,49 | 00:00:00 | 2001-09-20 | 7,15 | 354.700 | 7,39 | 6,98 | 7,39 | 00:00:00 | 2001-09-21 | 6,95 | 333.500 | 6,95 | 6,45 | 6,80 | 00:00:00 | 2001-09-24 | 7,20 | 437.200 | 7,27 | 6,85 | 6,95 | 00:00:00 | 2001-09-25 | 7,29 | 405.200 | 7,30 | 7,00 | 7,05 | 00:00:00 | 2001-09-26 | 7,47 | 222.200 | 7,50 | 7,18 | 7,30 | 00:00:00 | 2001-09-27 | 7,21 | 283.700 | 7,49 | 7,18 | 7,42 | 00:00:00 | 2001-09-28 | 7,21 | 0 | 7,21 | 7,21 | 7,21 | 00:00:00 | 2001-10-01 | 7,40 | 294.700 | 7,63 | 7,36 | 7,63 | 00:00:00 | 2001-10-02 | 7,90 | 341.200 | 7,90 | 7,38 | 7,45 | 00:00:00 | 2001-10-03 | 7,68 | 214.700 | 7,75 | 7,50 | 7,75 | 00:00:00 | 2001-10-04 | 7,14 | 342.000 | 7,90 | 7,14 | 7,90 | 00:00:00 | 2001-10-05 | 7,60 | 506.200 | 7,95 | 7,57 | 7,69 | 00:00:00 | 2001-10-08 | 7,58 | 123.200 | 7,73 | 7,51 | 7,55 | 00:00:00 | 2001-10-09 | 7,69 | 209.000 | 7,82 | 7,59 | 7,60 | 00:00:00 | 2001-10-10 | 7,69 | 212.700 | 7,76 | 7,60 | 7,63 | 00:00:00 | 2001-10-11 | 7,82 | 566.700 | 7,92 | 7,80 | 7,84 | 00:00:00 | 2001-10-12 | 7,80 | 181.500 | 7,94 | 7,77 | 7,85 | 00:00:00 | 2001-10-15 | 7,75 | 224.000 | 7,88 | 7,70 | 7,75 | 00:00:00 | 2001-10-16 | 7,75 | 0 | 7,75 | 7,75 | 7,75 | 00:00:00 | 2001-10-17 | 7,97 | 366.700 | 8,09 | 7,80 | 7,95 | 00:00:00 | 2001-10-18 | 7,84 | 79.500 | 7,87 | 7,77 | 7,83 | 00:00:00 | 2001-10-19 | 7,78 | 230.500 | 7,94 | 7,70 | 7,94 | 00:00:00 | 2001-10-22 | 7,83 | 270.700 | 7,89 | 7,64 | 7,89 | 00:00:00 | 2001-10-23 | 7,84 | 334.500 | 7,86 | 7,68 | 7,79 | 00:00:00 | 2001-10-24 | 7,88 | 187.500 | 7,88 | 7,70 | 7,78 | 00:00:00 | 2001-10-25 | 7,75 | 321.500 | 7,89 | 7,61 | 7,88 | 00:00:00 | 2001-10-26 | 7,75 | 0 | 7,75 | 7,75 | 7,75 | 00:00:00 | 2001-10-29 | 7,75 | 217.500 | 7,84 | 7,68 | 7,70 | 00:00:00 | 2001-10-30 | 7,65 | 215.200 | 7,73 | 7,52 | 7,68 | 00:00:00 | 2001-10-31 | 7,72 | 172.700 | 7,72 | 7,51 | 7,53 | 00:00:00 | 2001-11-01 | 7,70 | 97.200 | 7,70 | 7,59 | 7,69 | 00:00:00 | 2001-11-02 | 7,78 | 179.500 | 7,78 | 7,62 | 7,64 | 00:00:00 | 2001-11-05 | 7,74 | 312.000 | 7,81 | 7,60 | 7,81 | 00:00:00 | 2001-11-06 | 7,72 | 348.500 | 7,80 | 7,61 | 7,70 | 00:00:00 | 2001-11-07 | 7,66 | 235.200 | 7,75 | 7,60 | 7,70 | 00:00:00 | 2001-11-08 | 7,62 | 626.700 | 7,67 | 7,40 | 7,64 | 00:00:00 | 2001-11-09 | 7,63 | 388.500 | 7,67 | 7,52 | 7,55 | 00:00:00 | 2001-11-12 | 7,50 | 567.200 | 7,63 | 7,38 | 7,63 | 00:00:00 | 2001-11-13 | 7,58 | 328.000 | 7,64 | 7,45 | 7,64 | 00:00:00 | 2001-11-14 | 7,52 | 788.700 | 7,63 | 7,48 | 7,52 | 00:00:00 | 2001-11-15 | 7,81 | 756.500 | 7,81 | 7,55 | 7,59 | 00:00:00 | 2001-11-16 | 8,06 | 839.000 | 8,14 | 7,84 | 7,88 | 00:00:00 | 2001-11-19 | 8,48 | 686.700 | 8,50 | 8,14 | 8,14 | 00:00:00 | 2001-11-20 | 8,40 | 1.350.700 | 8,90 | 8,36 | 8,59 | 00:00:00 | 2001-11-21 | 8,30 | 697.700 | 8,54 | 8,30 | 8,41 | 00:00:00 | 2001-11-22 | 8,50 | 437.000 | 8,55 | 8,32 | 8,32 | 00:00:00 | 2001-11-23 | 8,45 | 343.500 | 8,59 | 8,31 | 8,44 | 00:00:00 | 2001-11-26 | 8,30 | 315.500 | 8,51 | 8,22 | 8,43 | 00:00:00 | 2001-11-27 | 8,26 | 308.500 | 8,41 | 8,16 | 8,41 | 00:00:00 | 2001-11-28 | 8,02 | 577.000 | 8,18 | 8,00 | 8,14 | 00:00:00 | 2001-11-29 | 8,37 | 494.700 | 8,43 | 8,03 | 8,07 | 00:00:00 | 2001-11-30 | 8,57 | 1.799.200 | 8,80 | 8,26 | 8,29 | 00:00:00 | 2001-12-03 | 8,69 | 535.700 | 8,69 | 8,40 | 8,49 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|