|
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 | 2002-07-15 | 9,96 | 154.500 | 10,07 | 9,80 | 10,01 | 00:00:00 | 2002-07-16 | 9,55 | 498.000 | 9,95 | 9,50 | 9,91 | 00:00:00 | 2002-07-17 | 9,68 | 255.800 | 9,89 | 9,56 | 9,66 | 00:00:00 | 2002-07-18 | 9,63 | 229.500 | 9,85 | 9,61 | 9,80 | 00:00:00 | 2002-07-19 | 9,60 | 122.200 | 9,84 | 9,58 | 9,59 | 00:00:00 | 2002-07-22 | 9,55 | 186.900 | 9,72 | 9,40 | 9,67 | 00:00:00 | 2002-07-23 | 9,39 | 215.400 | 9,70 | 9,39 | 9,58 | 00:00:00 | 2002-07-24 | 9,25 | 419.600 | 9,40 | 8,95 | 9,38 | 00:00:00 | 2002-07-25 | 9,27 | 424.300 | 9,51 | 9,03 | 9,35 | 00:00:00 | 2002-07-26 | 9,20 | 320.100 | 9,26 | 9,09 | 9,14 | 00:00:00 | 2002-07-29 | 9,40 | 334.000 | 9,59 | 9,21 | 9,29 | 00:00:00 | 2002-07-30 | 9,57 | 187.900 | 9,59 | 9,43 | 9,46 | 00:00:00 | 2002-07-31 | 9,48 | 234.700 | 9,88 | 9,42 | 9,59 | 00:00:00 | 2002-08-01 | 9,36 | 388.700 | 9,60 | 9,23 | 9,43 | 00:00:00 | 2002-08-02 | 9,08 | 266.800 | 9,33 | 9,08 | 9,32 | 00:00:00 | 2002-08-05 | 8,91 | 251.600 | 9,19 | 8,90 | 9,08 | 00:00:00 | 2002-08-06 | 9,11 | 570.700 | 9,29 | 8,87 | 8,90 | 00:00:00 | 2002-08-07 | 9,15 | 268.900 | 9,29 | 9,06 | 9,28 | 00:00:00 | 2002-08-08 | 9,35 | 252.400 | 9,39 | 9,11 | 9,11 | 00:00:00 | 2002-08-09 | 9,20 | 536.400 | 9,45 | 9,14 | 9,35 | 00:00:00 | 2002-08-12 | 9,25 | 110.600 | 9,31 | 9,14 | 9,31 | 00:00:00 | 2002-08-13 | 9,27 | 207.400 | 9,33 | 9,17 | 9,33 | 00:00:00 | 2002-08-14 | 9,20 | 157.900 | 9,30 | 9,11 | 9,11 | 00:00:00 | 2002-08-15 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | 2002-08-16 | 9,61 | 102.400 | 9,61 | 9,26 | 9,39 | 00:00:00 | 2002-08-19 | 9,70 | 134.700 | 9,75 | 9,43 | 9,56 | 00:00:00 | 2002-08-20 | 9,70 | 260.800 | 10,00 | 9,57 | 9,72 | 00:00:00 | 2002-08-21 | 9,70 | 170.300 | 9,98 | 9,70 | 9,78 | 00:00:00 | 2002-08-22 | 9,48 | 299.900 | 9,88 | 9,47 | 9,79 | 00:00:00 | 2002-08-23 | 9,53 | 301.300 | 9,60 | 9,39 | 9,51 | 00:00:00 | 2002-08-26 | 9,56 | 135.800 | 9,68 | 9,39 | 9,39 | 00:00:00 | 2002-08-27 | 9,84 | 212.100 | 10,14 | 9,65 | 9,65 | 00:00:00 | 2002-08-28 | 9,92 | 349.100 | 9,97 | 9,74 | 9,90 | 00:00:00 | 2002-08-29 | 9,48 | 258.800 | 9,89 | 9,48 | 9,80 | 00:00:00 | 2002-08-30 | 9,65 | 336.900 | 9,92 | 9,50 | 9,55 | 00:00:00 | 2002-09-02 | 9,78 | 77.400 | 9,85 | 9,68 | 9,82 | 00:00:00 | 2002-09-03 | 9,36 | 324.500 | 9,77 | 9,36 | 9,77 | 00:00:00 | 2002-09-04 | 9,42 | 243.300 | 9,56 | 9,29 | 9,50 | 00:00:00 | 2002-09-05 | 9,87 | 332.100 | 9,87 | 9,61 | 9,61 | 00:00:00 | 2002-09-06 | 9,70 | 172.700 | 9,89 | 9,51 | 9,89 | 00:00:00 | 2002-09-09 | 9,66 | 233.600 | 9,89 | 9,66 | 9,79 | 00:00:00 | 2002-09-10 | 9,84 | 391.500 | 9,95 | 9,78 | 9,85 | 00:00:00 | 2002-09-11 | 9,95 | 199.900 | 9,99 | 9,80 | 9,83 | 00:00:00 | 2002-09-12 | 9,69 | 145.600 | 9,93 | 9,64 | 9,81 | 00:00:00 | 2002-09-13 | 9,56 | 214.100 | 9,68 | 9,50 | 9,63 | 00:00:00 | 2002-09-16 | 9,62 | 228.600 | 9,66 | 9,51 | 9,65 | 00:00:00 | 2002-09-17 | 9,55 | 115.400 | 9,71 | 9,55 | 9,66 | 00:00:00 | 2002-09-18 | 9,45 | 161.100 | 9,69 | 9,45 | 9,45 | 00:00:00 | 2002-09-19 | 9,35 | 278.100 | 9,60 | 9,35 | 9,40 | 00:00:00 | 2002-09-20 | 9,67 | 336.800 | 9,67 | 9,34 | 9,34 | 00:00:00 | 2002-09-23 | 9,25 | 401.700 | 9,66 | 9,25 | 9,66 | 00:00:00 | 2002-09-24 | 8,98 | 542.500 | 9,27 | 8,80 | 9,20 | 00:00:00 | 2002-09-25 | 9,21 | 394.000 | 9,21 | 8,91 | 8,91 | 00:00:00 | 2002-09-26 | 9,18 | 247.400 | 9,45 | 9,01 | 9,45 | 00:00:00 | 2002-09-27 | 9,34 | 104.900 | 9,39 | 9,11 | 9,17 | 00:00:00 | 2002-09-30 | 9,60 | 389.600 | 9,60 | 8,94 | 9,20 | 00:00:00 | 2002-10-01 | 9,41 | 413.600 | 9,50 | 9,23 | 9,48 | 00:00:00 | 2002-10-02 | 9,30 | 173.700 | 9,61 | 9,24 | 9,60 | 00:00:00 | 2002-10-03 | 9,20 | 201.900 | 9,30 | 9,13 | 9,30 | 00:00:00 | 2002-10-04 | 9,25 | 109.900 | 9,25 | 9,03 | 9,17 | 00:00:00 | 2002-10-07 | 9,05 | 267.000 | 9,14 | 8,89 | 9,14 | 00:00:00 | 2002-10-08 | 8,99 | 272.600 | 9,15 | 8,87 | 9,12 | 00:00:00 | 2002-10-09 | 8,76 | 382.100 | 9,00 | 8,71 | 8,93 | 00:00:00 | 2002-10-10 | 8,40 | 642.500 | 8,76 | 8,23 | 8,76 | 00:00:00 | 2002-10-11 | 8,68 | 584.600 | 8,75 | 8,35 | 8,49 | 00:00:00 | 2002-10-14 | 8,71 | 125.000 | 8,81 | 8,52 | 8,81 | 00:00:00 | 2002-10-15 | 8,75 | 372.600 | 8,85 | 8,67 | 8,80 | 00:00:00 | 2002-10-16 | 8,72 | 201.000 | 8,84 | 8,63 | 8,76 | 00:00:00 | 2002-10-17 | 8,80 | 387.800 | 9,10 | 8,69 | 8,69 | 00:00:00 | 2002-10-18 | 8,87 | 184.700 | 8,88 | 8,73 | 8,81 | 00:00:00 | 2002-10-21 | 8,65 | 300.800 | 8,83 | 8,64 | 8,78 | 00:00:00 | 2002-10-22 | 8,84 | 328.600 | 8,84 | 8,60 | 8,66 | 00:00:00 | 2002-10-23 | 8,87 | 221.800 | 8,99 | 8,67 | 8,82 | 00:00:00 | 2002-10-24 | 9,00 | 52.200 | 9,00 | 8,86 | 8,95 | 00:00:00 | 2002-10-25 | 8,85 | 121.600 | 9,01 | 8,81 | 8,98 | 00:00:00 | 2002-10-28 | 8,87 | 322.200 | 8,98 | 8,64 | 8,90 | 00:00:00 | 2002-10-29 | 8,60 | 261.000 | 8,85 | 8,53 | 8,85 | 00:00:00 | 2002-10-30 | 8,81 | 251.400 | 8,81 | 8,62 | 8,64 | 00:00:00 | 2002-10-31 | 8,87 | 191.900 | 9,00 | 8,75 | 8,83 | 00:00:00 | 2002-11-01 | 8,82 | 107.600 | 9,06 | 8,82 | 8,95 | 00:00:00 | 2002-11-04 | 8,90 | 277.000 | 9,02 | 8,74 | 8,89 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|