|
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 | 2001-12-03 | 8,69 | 535.700 | 8,69 | 8,40 | 8,49 | 00:00:00 | 2001-12-04 | 8,90 | 533.700 | 8,90 | 8,58 | 8,70 | 00:00:00 | 2001-12-05 | 8,87 | 362.200 | 8,90 | 8,72 | 8,89 | 00:00:00 | 2001-12-06 | 8,70 | 213.500 | 8,87 | 8,70 | 8,87 | 00:00:00 | 2001-12-07 | 8,95 | 303.200 | 8,95 | 8,69 | 8,69 | 00:00:00 | 2001-12-10 | 8,70 | 270.500 | 8,95 | 8,70 | 8,86 | 00:00:00 | 2001-12-11 | 8,73 | 223.500 | 8,85 | 8,71 | 8,77 | 00:00:00 | 2001-12-12 | 8,70 | 224.700 | 8,84 | 8,69 | 8,84 | 00:00:00 | 2001-12-13 | 8,47 | 227.700 | 8,75 | 8,40 | 8,75 | 00:00:00 | 2001-12-14 | 8,46 | 150.700 | 8,49 | 8,34 | 8,45 | 00:00:00 | 2001-12-17 | 8,75 | 251.200 | 8,75 | 8,35 | 8,35 | 00:00:00 | 2001-12-18 | 8,76 | 574.200 | 8,85 | 8,56 | 8,65 | 00:00:00 | 2001-12-19 | 8,80 | 163.700 | 8,80 | 8,61 | 8,79 | 00:00:00 | 2001-12-20 | 8,66 | 225.200 | 8,71 | 8,52 | 8,70 | 00:00:00 | 2001-12-21 | 8,70 | 231.700 | 8,70 | 8,45 | 8,49 | 00:00:00 | 2001-12-24 | 8,70 | 0 | 8,70 | 8,70 | 8,70 | 00:00:00 | 2001-12-25 | 8,70 | 0 | 8,70 | 8,70 | 8,70 | 00:00:00 | 2001-12-26 | 8,70 | 0 | 8,70 | 8,70 | 8,70 | 00:00:00 | 2001-12-27 | 8,70 | 271.700 | 8,78 | 8,57 | 8,70 | 00:00:00 | 2001-12-28 | 8,80 | 105.200 | 8,84 | 8,69 | 8,76 | 00:00:00 | 2001-12-31 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | 2002-01-01 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | 2002-01-02 | 8,81 | 75.500 | 8,84 | 8,66 | 8,66 | 00:00:00 | 2002-01-03 | 8,87 | 296.200 | 8,88 | 8,73 | 8,73 | 00:00:00 | 2002-01-04 | 8,89 | 230.200 | 8,89 | 8,69 | 8,88 | 00:00:00 | 2002-01-07 | 8,77 | 198.500 | 8,98 | 8,77 | 8,90 | 00:00:00 | 2002-01-08 | 8,76 | 167.200 | 8,88 | 8,75 | 8,79 | 00:00:00 | 2002-01-09 | 8,83 | 222.700 | 8,87 | 8,72 | 8,76 | 00:00:00 | 2002-01-10 | 8,75 | 75.000 | 8,80 | 8,71 | 8,80 | 00:00:00 | 2002-01-11 | 8,80 | 139.200 | 8,82 | 8,72 | 8,79 | 00:00:00 | 2002-01-14 | 8,68 | 178.300 | 8,80 | 8,65 | 8,80 | 00:00:00 | 2002-01-15 | 8,68 | 157.400 | 8,70 | 8,62 | 8,66 | 00:00:00 | 2002-01-16 | 8,41 | 194.900 | 8,74 | 8,41 | 8,66 | 00:00:00 | 2002-01-17 | 8,59 | 192.500 | 8,60 | 8,46 | 8,46 | 00:00:00 | 2002-01-18 | 8,46 | 191.800 | 8,59 | 8,43 | 8,45 | 00:00:00 | 2002-01-21 | 8,46 | 367.500 | 8,55 | 8,42 | 8,49 | 00:00:00 | 2002-01-22 | 8,47 | 203.300 | 8,57 | 8,45 | 8,42 | 00:00:00 | 2002-01-23 | 8,48 | 399.800 | 8,52 | 8,39 | 8,48 | 00:00:00 | 2002-01-24 | 8,53 | 223.000 | 8,54 | 8,43 | 8,54 | 00:00:00 | 2002-01-25 | 8,50 | 183.600 | 8,50 | 8,37 | 8,47 | 00:00:00 | 2002-01-28 | 8,52 | 387.300 | 8,68 | 8,40 | 8,48 | 00:00:00 | 2002-01-29 | 8,56 | 513.000 | 8,58 | 8,46 | 8,54 | 00:00:00 | 2002-01-30 | 8,57 | 311.800 | 8,64 | 8,51 | 8,53 | 00:00:00 | 2002-01-31 | 8,79 | 565.600 | 8,79 | 8,62 | 8,62 | 00:00:00 | 2002-02-01 | 8,85 | 460.600 | 8,92 | 8,75 | 8,77 | 00:00:00 | 2002-02-04 | 9,01 | 994.100 | 9,09 | 8,87 | 8,92 | 00:00:00 | 2002-02-05 | 8,91 | 365.100 | 9,00 | 8,81 | 9,00 | 00:00:00 | 2002-02-06 | 8,85 | 488.000 | 8,94 | 8,81 | 8,89 | 00:00:00 | 2002-02-07 | 8,79 | 181.000 | 8,92 | 8,72 | 8,92 | 00:00:00 | 2002-02-08 | 8,80 | 245.100 | 8,81 | 8,71 | 8,74 | 00:00:00 | 2002-02-11 | 8,84 | 366.400 | 8,98 | 8,74 | 8,85 | 00:00:00 | 2002-02-12 | 8,90 | 155.700 | 8,94 | 8,84 | 8,84 | 00:00:00 | 2002-02-13 | 9,11 | 309.900 | 9,11 | 8,80 | 8,80 | 00:00:00 | 2002-02-14 | 8,93 | 694.000 | 9,11 | 8,92 | 9,11 | 00:00:00 | 2002-02-15 | 8,96 | 263.000 | 9,08 | 8,92 | 8,98 | 00:00:00 | 2002-02-18 | 9,03 | 114.700 | 9,09 | 8,94 | 8,99 | 00:00:00 | 2002-02-19 | 9,02 | 345.000 | 9,10 | 8,99 | 9,10 | 00:00:00 | 2002-02-20 | 8,90 | 280.200 | 9,03 | 8,84 | 8,92 | 00:00:00 | 2002-02-21 | 8,88 | 434.400 | 9,02 | 8,80 | 8,98 | 00:00:00 | 2002-02-22 | 9,05 | 228.400 | 9,05 | 8,82 | 8,96 | 00:00:00 | 2002-02-25 | 8,88 | 271.000 | 9,08 | 8,76 | 9,08 | 00:00:00 | 2002-02-26 | 8,88 | 466.700 | 8,88 | 8,76 | 8,82 | 00:00:00 | 2002-02-27 | 8,82 | 800.600 | 8,97 | 8,75 | 8,89 | 00:00:00 | 2002-02-28 | 8,79 | 460.500 | 8,87 | 8,73 | 8,83 | 00:00:00 | 2002-03-01 | 8,85 | 334.000 | 8,91 | 8,73 | 8,77 | 00:00:00 | 2002-03-04 | 9,09 | 394.600 | 9,09 | 8,85 | 8,85 | 00:00:00 | 2002-03-05 | 9,38 | 1.118.400 | 9,38 | 8,96 | 9,05 | 00:00:00 | 2002-03-06 | 9,78 | 2.309.600 | 9,78 | 9,40 | 9,40 | 00:00:00 | 2002-03-07 | 9,50 | 1.249.200 | 9,91 | 9,50 | 9,81 | 00:00:00 | 2002-03-08 | 9,65 | 738.000 | 9,69 | 9,43 | 9,54 | 00:00:00 | 2002-03-11 | 9,89 | 1.656.500 | 9,92 | 9,61 | 9,68 | 00:00:00 | 2002-03-12 | 9,91 | 859.200 | 9,98 | 9,84 | 9,95 | 00:00:00 | 2002-03-13 | 10,12 | 1.041.500 | 10,15 | 9,84 | 9,93 | 00:00:00 | 2002-03-14 | 10,00 | 748.400 | 10,20 | 9,90 | 10,20 | 00:00:00 | 2002-03-15 | 9,95 | 508.800 | 10,09 | 9,91 | 10,08 | 00:00:00 | 2002-03-18 | 9,95 | 421.200 | 10,08 | 9,87 | 9,90 | 00:00:00 | 2002-03-19 | 10,00 | 803.600 | 10,09 | 9,93 | 9,95 | 00:00:00 | 2002-03-20 | 10,08 | 340.400 | 10,10 | 9,90 | 9,91 | 00:00:00 | 2002-03-21 | 10,14 | 267.500 | 10,15 | 10,00 | 10,14 | 00:00:00 | 2002-03-22 | 10,16 | 450.900 | 10,25 | 10,02 | 10,19 | 00:00:00 | 2002-03-25 | 10,38 | 528.400 | 10,38 | 10,26 | 10,30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|