|
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 | 2002-11-04 | 8,90 | 277.000 | 9,02 | 8,74 | 8,89 | 00:00:00 | 2002-11-05 | 9,38 | 518.900 | 9,38 | 8,87 | 9,38 | 00:00:00 | 2002-11-06 | 9,21 | 162.100 | 9,37 | 9,15 | 9,37 | 00:00:00 | 2002-11-07 | 9,30 | 611.200 | 9,58 | 9,16 | 9,49 | 00:00:00 | 2002-11-08 | 9,30 | 371.300 | 9,40 | 9,11 | 9,40 | 00:00:00 | 2002-11-11 | 9,03 | 316.300 | 9,39 | 9,00 | 9,39 | 00:00:00 | 2002-11-12 | 9,17 | 117.300 | 9,30 | 9,00 | 9,14 | 00:00:00 | 2002-11-13 | 9,25 | 155.300 | 9,33 | 9,11 | 9,20 | 00:00:00 | 2002-11-14 | 9,27 | 210.900 | 9,47 | 9,27 | 9,34 | 00:00:00 | 2002-11-15 | 9,42 | 217.400 | 9,43 | 9,30 | 9,30 | 00:00:00 | 2002-11-18 | 9,50 | 106.800 | 9,56 | 9,43 | 9,43 | 00:00:00 | 2002-11-19 | 9,37 | 101.800 | 9,55 | 9,31 | 9,40 | 00:00:00 | 2002-11-20 | 9,19 | 147.300 | 9,40 | 9,17 | 9,31 | 00:00:00 | 2002-11-21 | 9,50 | 195.700 | 9,50 | 9,21 | 9,21 | 00:00:00 | 2002-11-22 | 9,49 | 168.600 | 9,50 | 9,30 | 9,49 | 00:00:00 | 2002-11-25 | 9,40 | 105.400 | 9,51 | 9,40 | 9,40 | 00:00:00 | 2002-11-26 | 9,28 | 656.900 | 9,48 | 9,21 | 9,42 | 00:00:00 | 2002-11-27 | 9,60 | 312.400 | 9,68 | 9,12 | 9,16 | 00:00:00 | 2002-11-28 | 9,65 | 212.700 | 9,68 | 9,51 | 9,68 | 00:00:00 | 2002-11-29 | 9,80 | 269.500 | 9,82 | 9,55 | 9,55 | 00:00:00 | 2002-12-02 | 10,00 | 665.500 | 10,08 | 9,80 | 9,89 | 00:00:00 | 2002-12-03 | 9,75 | 250.300 | 10,06 | 9,75 | 10,06 | 00:00:00 | 2002-12-04 | 9,63 | 263.100 | 10,01 | 9,60 | 9,74 | 00:00:00 | 2002-12-05 | 9,49 | 280.200 | 9,77 | 9,40 | 9,70 | 00:00:00 | 2002-12-06 | 9,33 | 322.800 | 9,56 | 9,30 | 9,56 | 00:00:00 | 2002-12-09 | 9,49 | 148.500 | 9,54 | 9,32 | 9,35 | 00:00:00 | 2002-12-10 | 9,73 | 236.400 | 9,73 | 9,41 | 9,51 | 00:00:00 | 2002-12-11 | 9,68 | 248.600 | 9,77 | 9,54 | 9,70 | 00:00:00 | 2002-12-12 | 9,70 | 157.400 | 9,70 | 9,47 | 9,60 | 00:00:00 | 2002-12-13 | 9,30 | 254.900 | 9,68 | 9,30 | 9,68 | 00:00:00 | 2002-12-16 | 9,31 | 187.000 | 9,41 | 9,30 | 9,30 | 00:00:00 | 2002-12-17 | 9,50 | 206.300 | 9,50 | 9,31 | 9,31 | 00:00:00 | 2002-12-18 | 9,48 | 226.700 | 9,50 | 9,33 | 9,45 | 00:00:00 | 2002-12-19 | 9,60 | 410.600 | 9,65 | 9,38 | 9,54 | 00:00:00 | 2002-12-20 | 9,38 | 111.900 | 9,56 | 9,36 | 9,47 | 00:00:00 | 2002-12-23 | 9,50 | 79.800 | 9,65 | 9,36 | 9,36 | 00:00:00 | 2002-12-24 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | 2002-12-25 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | 2002-12-26 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | 2002-12-27 | 9,69 | 151.300 | 9,70 | 9,45 | 9,65 | 00:00:00 | 2002-12-30 | 9,60 | 118.300 | 9,65 | 9,43 | 9,65 | 00:00:00 | 2002-12-31 | 9,60 | 0 | 9,60 | 9,60 | 9,60 | 00:00:00 | 2003-01-01 | 9,60 | 0 | 9,60 | 9,60 | 9,60 | 00:00:00 | 2003-01-02 | 9,70 | 142.500 | 9,73 | 9,45 | 9,50 | 00:00:00 | 2003-01-03 | 9,70 | 112.600 | 9,78 | 9,66 | 9,70 | 00:00:00 | 2003-01-06 | 9,68 | 119.000 | 9,73 | 9,65 | 9,73 | 00:00:00 | 2003-01-07 | 9,60 | 233.700 | 9,74 | 9,50 | 9,68 | 00:00:00 | 2003-01-08 | 9,43 | 227.900 | 9,59 | 9,41 | 9,59 | 00:00:00 | 2003-01-09 | 9,35 | 222.100 | 9,45 | 9,35 | 9,43 | 00:00:00 | 2003-01-10 | 9,30 | 254.900 | 9,48 | 9,22 | 9,41 | 00:00:00 | 2003-01-13 | 9,31 | 132.400 | 9,41 | 9,25 | 9,35 | 00:00:00 | 2003-01-14 | 9,08 | 523.900 | 9,39 | 9,05 | 9,35 | 00:00:00 | 2003-01-15 | 9,20 | 209.300 | 9,28 | 9,11 | 9,12 | 00:00:00 | 2003-01-16 | 9,10 | 204.000 | 9,28 | 9,10 | 9,28 | 00:00:00 | 2003-01-17 | 8,89 | 285.200 | 9,15 | 8,85 | 9,11 | 00:00:00 | 2003-01-20 | 8,67 | 330.900 | 8,95 | 8,63 | 8,86 | 00:00:00 | 2003-01-21 | 8,80 | 511.300 | 8,89 | 8,71 | 8,75 | 00:00:00 | 2003-01-22 | 8,81 | 512.600 | 8,94 | 8,75 | 8,89 | 00:00:00 | 2003-01-23 | 9,00 | 408.200 | 9,02 | 8,88 | 8,97 | 00:00:00 | 2003-01-24 | 8,76 | 271.100 | 8,97 | 8,73 | 8,91 | 00:00:00 | 2003-01-27 | 8,72 | 281.200 | 8,84 | 8,57 | 8,84 | 00:00:00 | 2003-01-28 | 8,66 | 348.300 | 8,85 | 8,66 | 8,80 | 00:00:00 | 2003-01-29 | 8,78 | 331.000 | 8,87 | 8,59 | 8,80 | 00:00:00 | 2003-01-30 | 8,63 | 271.800 | 8,87 | 8,61 | 8,87 | 00:00:00 | 2003-01-31 | 8,93 | 686.000 | 8,94 | 8,57 | 8,64 | 00:00:00 | 2003-02-03 | 8,71 | 507.300 | 8,97 | 8,71 | 8,82 | 00:00:00 | 2003-02-04 | 8,86 | 441.800 | 8,90 | 8,73 | 8,73 | 00:00:00 | 2003-02-05 | 8,83 | 312.100 | 8,92 | 8,79 | 8,90 | 00:00:00 | 2003-02-06 | 8,88 | 198.500 | 8,97 | 8,83 | 8,88 | 00:00:00 | 2003-02-07 | 8,79 | 149.800 | 8,90 | 8,79 | 8,80 | 00:00:00 | 2003-02-10 | 8,65 | 114.800 | 8,85 | 8,65 | 8,80 | 00:00:00 | 2003-02-11 | 8,91 | 240.200 | 8,91 | 8,66 | 8,75 | 00:00:00 | 2003-02-12 | 8,63 | 314.600 | 8,85 | 8,62 | 8,85 | 00:00:00 | 2003-02-13 | 8,76 | 284.400 | 8,89 | 8,64 | 8,65 | 00:00:00 | 2003-02-14 | 8,51 | 546.000 | 8,72 | 8,45 | 8,67 | 00:00:00 | 2003-02-17 | 8,59 | 416.700 | 8,65 | 8,56 | 8,57 | 00:00:00 | 2003-02-18 | 8,71 | 317.100 | 8,75 | 8,48 | 8,65 | 00:00:00 | 2003-02-19 | 8,65 | 227.100 | 8,78 | 8,65 | 8,73 | 00:00:00 | 2003-02-20 | 8,74 | 243.500 | 8,77 | 8,63 | 8,63 | 00:00:00 | 2003-02-21 | 8,61 | 211.200 | 8,77 | 8,51 | 8,77 | 00:00:00 | 2003-02-24 | 8,61 | 185.900 | 8,69 | 8,61 | 8,61 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|