|
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 | 2002-03-25 | 10,38 | 528.400 | 10,38 | 10,26 | 10,30 | 00:00:00 | 2002-03-26 | 10,29 | 534.800 | 10,36 | 10,15 | 10,23 | 00:00:00 | 2002-03-27 | 10,33 | 485.200 | 10,38 | 10,15 | 10,27 | 00:00:00 | 2002-03-28 | 10,33 | 0 | 10,33 | 10,33 | 10,33 | 00:00:00 | 2002-03-29 | 10,33 | 0 | 10,33 | 10,33 | 10,33 | 00:00:00 | 2002-04-01 | 10,33 | 0 | 10,33 | 10,33 | 10,33 | 00:00:00 | 2002-04-02 | 10,08 | 494.900 | 10,27 | 10,05 | 10,21 | 00:00:00 | 2002-04-03 | 9,77 | 1.027.200 | 10,06 | 9,74 | 10,05 | 00:00:00 | 2002-04-04 | 9,64 | 882.100 | 9,90 | 9,64 | 9,75 | 00:00:00 | 2002-04-05 | 9,84 | 481.800 | 9,89 | 9,72 | 9,72 | 00:00:00 | 2002-04-08 | 9,78 | 324.000 | 9,91 | 9,72 | 9,90 | 00:00:00 | 2002-04-09 | 9,90 | 299.200 | 9,93 | 9,82 | 9,93 | 00:00:00 | 2002-04-10 | 10,00 | 331.100 | 10,00 | 9,86 | 9,90 | 00:00:00 | 2002-04-11 | 10,25 | 936.700 | 10,28 | 9,95 | 10,01 | 00:00:00 | 2002-04-12 | 10,17 | 433.800 | 10,29 | 10,12 | 10,28 | 00:00:00 | 2002-04-15 | 10,12 | 241.300 | 10,20 | 10,08 | 10,18 | 00:00:00 | 2002-04-16 | 10,16 | 228.900 | 10,23 | 10,08 | 10,16 | 00:00:00 | 2002-04-17 | 10,11 | 485.900 | 10,27 | 10,03 | 10,15 | 00:00:00 | 2002-04-18 | 10,20 | 367.700 | 10,28 | 10,16 | 10,19 | 00:00:00 | 2002-04-19 | 10,34 | 398.100 | 10,40 | 10,19 | 10,28 | 00:00:00 | 2002-04-22 | 10,45 | 844.200 | 10,52 | 10,35 | 10,45 | 00:00:00 | 2002-04-23 | 10,56 | 349.900 | 10,56 | 10,38 | 10,46 | 00:00:00 | 2002-04-24 | 10,60 | 580.500 | 10,62 | 10,48 | 10,55 | 00:00:00 | 2002-04-25 | 10,52 | 367.500 | 10,60 | 10,16 | 10,56 | 00:00:00 | 2002-04-26 | 10,52 | 313.800 | 10,63 | 10,43 | 10,43 | 00:00:00 | 2002-04-29 | 10,37 | 273.900 | 10,47 | 10,35 | 10,36 | 00:00:00 | 2002-04-30 | 10,70 | 750.500 | 10,76 | 10,36 | 10,45 | 00:00:00 | 2002-05-01 | 10,70 | 0 | 10,70 | 10,70 | 10,70 | 00:00:00 | 2002-05-02 | 10,42 | 419.600 | 10,80 | 10,42 | 10,78 | 00:00:00 | 2002-05-03 | 10,45 | 550.400 | 10,60 | 10,38 | 10,45 | 00:00:00 | 2002-05-06 | 10,40 | 339.900 | 10,47 | 10,35 | 10,38 | 00:00:00 | 2002-05-07 | 10,29 | 345.700 | 10,38 | 10,22 | 10,35 | 00:00:00 | 2002-05-08 | 10,23 | 329.900 | 10,33 | 10,00 | 10,23 | 00:00:00 | 2002-05-09 | 10,07 | 963.500 | 10,25 | 9,94 | 10,25 | 00:00:00 | 2002-05-10 | 10,14 | 526.000 | 10,20 | 9,93 | 9,93 | 00:00:00 | 2002-05-13 | 10,34 | 285.200 | 10,34 | 10,11 | 10,14 | 00:00:00 | 2002-05-14 | 10,41 | 477.600 | 10,62 | 10,35 | 10,36 | 00:00:00 | 2002-05-15 | 10,26 | 1.322.700 | 10,52 | 10,23 | 10,38 | 00:00:00 | 2002-05-16 | 10,29 | 255.100 | 10,39 | 10,18 | 10,28 | 00:00:00 | 2002-05-17 | 10,25 | 456.400 | 10,39 | 10,18 | 10,39 | 00:00:00 | 2002-05-20 | 9,98 | 372.500 | 10,08 | 9,93 | 9,93 | 00:00:00 | 2002-05-21 | 10,01 | 180.900 | 10,15 | 9,94 | 10,04 | 00:00:00 | 2002-05-22 | 10,35 | 400.900 | 10,35 | 9,98 | 10,10 | 00:00:00 | 2002-05-23 | 10,01 | 333.800 | 10,20 | 9,99 | 10,20 | 00:00:00 | 2002-05-24 | 9,91 | 256.800 | 10,06 | 9,91 | 10,06 | 00:00:00 | 2002-05-27 | 10,05 | 139.700 | 10,10 | 9,93 | 9,93 | 00:00:00 | 2002-05-28 | 10,14 | 1.029.200 | 10,14 | 10,01 | 10,08 | 00:00:00 | 2002-05-29 | 10,05 | 260.100 | 10,11 | 9,96 | 10,11 | 00:00:00 | 2002-05-30 | 10,13 | 425.800 | 10,25 | 10,00 | 10,04 | 00:00:00 | 2002-05-31 | 9,75 | 901.400 | 10,34 | 9,75 | 10,22 | 00:00:00 | 2002-06-03 | 10,04 | 248.300 | 10,14 | 9,90 | 9,90 | 00:00:00 | 2002-06-04 | 9,95 | 267.400 | 10,06 | 9,89 | 9,98 | 00:00:00 | 2002-06-05 | 10,15 | 351.600 | 10,15 | 9,90 | 9,90 | 00:00:00 | 2002-06-06 | 10,09 | 278.500 | 10,15 | 10,02 | 10,03 | 00:00:00 | 2002-06-07 | 10,07 | 419.300 | 10,11 | 9,95 | 10,01 | 00:00:00 | 2002-06-10 | 10,25 | 310.800 | 10,25 | 10,09 | 10,18 | 00:00:00 | 2002-06-11 | 10,34 | 336.700 | 10,34 | 10,16 | 10,16 | 00:00:00 | 2002-06-12 | 10,45 | 646.100 | 10,49 | 10,25 | 10,30 | 00:00:00 | 2002-06-13 | 10,26 | 414.200 | 10,48 | 10,24 | 10,45 | 00:00:00 | 2002-06-14 | 10,09 | 743.600 | 10,34 | 10,00 | 10,21 | 00:00:00 | 2002-06-17 | 10,05 | 395.800 | 10,25 | 10,02 | 10,24 | 00:00:00 | 2002-06-18 | 10,00 | 158.200 | 10,08 | 9,97 | 10,08 | 00:00:00 | 2002-06-19 | 10,28 | 1.047.000 | 10,29 | 9,96 | 9,96 | 00:00:00 | 2002-06-20 | 10,27 | 495.400 | 10,28 | 10,17 | 10,27 | 00:00:00 | 2002-06-21 | 10,00 | 152.100 | 10,29 | 10,00 | 10,18 | 00:00:00 | 2002-06-24 | 9,82 | 166.900 | 10,16 | 9,78 | 10,05 | 00:00:00 | 2002-06-25 | 10,03 | 403.500 | 10,12 | 9,88 | 10,10 | 00:00:00 | 2002-06-26 | 9,65 | 529.700 | 9,90 | 9,61 | 9,85 | 00:00:00 | 2002-06-27 | 10,00 | 477.000 | 10,00 | 9,74 | 9,83 | 00:00:00 | 2002-06-28 | 10,03 | 533.300 | 10,07 | 9,87 | 9,87 | 00:00:00 | 2002-07-01 | 10,40 | 439.300 | 10,40 | 9,81 | 10,03 | 00:00:00 | 2002-07-02 | 10,00 | 401.400 | 10,31 | 10,00 | 10,13 | 00:00:00 | 2002-07-03 | 9,70 | 588.000 | 10,22 | 9,70 | 10,11 | 00:00:00 | 2002-07-04 | 10,10 | 606.500 | 10,10 | 9,77 | 9,80 | 00:00:00 | 2002-07-05 | 10,06 | 751.600 | 10,19 | 9,86 | 9,94 | 00:00:00 | 2002-07-08 | 10,20 | 518.900 | 10,22 | 9,97 | 10,02 | 00:00:00 | 2002-07-09 | 10,30 | 467.200 | 10,35 | 10,06 | 10,18 | 00:00:00 | 2002-07-10 | 10,13 | 312.000 | 10,27 | 10,07 | 10,10 | 00:00:00 | 2002-07-11 | 10,10 | 386.400 | 10,20 | 9,91 | 9,98 | 00:00:00 | 2002-07-12 | 10,01 | 284.700 | 10,20 | 10,01 | 10,15 | 00:00:00 | 2002-07-15 | 9,96 | 154.500 | 10,07 | 9,80 | 10,01 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|