(Login BolsaPT & Canal Forex) |
|
 ITALCEMENTI - [Ticker: IT.MI] |     | | Última Trade | 10,580 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2016-10-07 - 20:35:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 10,590 | PER | 0,00% | | Máximo | 10,600 | Pagamento Dividendo | | | Mínimo | 10,580 | Data Ex-Dividendo | | | Fecho Anterior | 10,580 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para IT.MI de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-25 | 00:00:00 | 10,30 | 10,38 | 10,26 | 10,38 | 528.400 | | 2002-03-26 | 00:00:00 | 10,23 | 10,36 | 10,15 | 10,29 | 534.800 | | 2002-03-27 | 00:00:00 | 10,27 | 10,38 | 10,15 | 10,33 | 485.200 | | 2002-03-28 | 00:00:00 | 10,33 | 10,33 | 10,33 | 10,33 | 0 | | 2002-03-29 | 00:00:00 | 10,33 | 10,33 | 10,33 | 10,33 | 0 | | 2002-04-01 | 00:00:00 | 10,33 | 10,33 | 10,33 | 10,33 | 0 | | 2002-04-02 | 00:00:00 | 10,21 | 10,27 | 10,05 | 10,08 | 494.900 | | 2002-04-03 | 00:00:00 | 10,05 | 10,06 | 9,74 | 9,77 | 1.027.200 | | 2002-04-04 | 00:00:00 | 9,75 | 9,90 | 9,64 | 9,64 | 882.100 | | 2002-04-05 | 00:00:00 | 9,72 | 9,89 | 9,72 | 9,84 | 481.800 | | 2002-04-08 | 00:00:00 | 9,90 | 9,91 | 9,72 | 9,78 | 324.000 | | 2002-04-09 | 00:00:00 | 9,93 | 9,93 | 9,82 | 9,90 | 299.200 | | 2002-04-10 | 00:00:00 | 9,90 | 10,00 | 9,86 | 10,00 | 331.100 | | 2002-04-11 | 00:00:00 | 10,01 | 10,28 | 9,95 | 10,25 | 936.700 | | 2002-04-12 | 00:00:00 | 10,28 | 10,29 | 10,12 | 10,17 | 433.800 | | 2002-04-15 | 00:00:00 | 10,18 | 10,20 | 10,08 | 10,12 | 241.300 | | 2002-04-16 | 00:00:00 | 10,16 | 10,23 | 10,08 | 10,16 | 228.900 | | 2002-04-17 | 00:00:00 | 10,15 | 10,27 | 10,03 | 10,11 | 485.900 | | 2002-04-18 | 00:00:00 | 10,19 | 10,28 | 10,16 | 10,20 | 367.700 | | 2002-04-19 | 00:00:00 | 10,28 | 10,40 | 10,19 | 10,34 | 398.100 | | 2002-04-22 | 00:00:00 | 10,45 | 10,52 | 10,35 | 10,45 | 844.200 | | 2002-04-23 | 00:00:00 | 10,46 | 10,56 | 10,38 | 10,56 | 349.900 | | 2002-04-24 | 00:00:00 | 10,55 | 10,62 | 10,48 | 10,60 | 580.500 | | 2002-04-25 | 00:00:00 | 10,56 | 10,60 | 10,16 | 10,52 | 367.500 | | 2002-04-26 | 00:00:00 | 10,43 | 10,63 | 10,43 | 10,52 | 313.800 | | 2002-04-29 | 00:00:00 | 10,36 | 10,47 | 10,35 | 10,37 | 273.900 | | 2002-04-30 | 00:00:00 | 10,45 | 10,76 | 10,36 | 10,70 | 750.500 | | 2002-05-01 | 00:00:00 | 10,70 | 10,70 | 10,70 | 10,70 | 0 | | 2002-05-02 | 00:00:00 | 10,78 | 10,80 | 10,42 | 10,42 | 419.600 | | 2002-05-03 | 00:00:00 | 10,45 | 10,60 | 10,38 | 10,45 | 550.400 | | 2002-05-06 | 00:00:00 | 10,38 | 10,47 | 10,35 | 10,40 | 339.900 | | 2002-05-07 | 00:00:00 | 10,35 | 10,38 | 10,22 | 10,29 | 345.700 | | 2002-05-08 | 00:00:00 | 10,23 | 10,33 | 10,00 | 10,23 | 329.900 | | 2002-05-09 | 00:00:00 | 10,25 | 10,25 | 9,94 | 10,07 | 963.500 | | 2002-05-10 | 00:00:00 | 9,93 | 10,20 | 9,93 | 10,14 | 526.000 | | 2002-05-13 | 00:00:00 | 10,14 | 10,34 | 10,11 | 10,34 | 285.200 | | 2002-05-14 | 00:00:00 | 10,36 | 10,62 | 10,35 | 10,41 | 477.600 | | 2002-05-15 | 00:00:00 | 10,38 | 10,52 | 10,23 | 10,26 | 1.322.700 | | 2002-05-16 | 00:00:00 | 10,28 | 10,39 | 10,18 | 10,29 | 255.100 | | 2002-05-17 | 00:00:00 | 10,39 | 10,39 | 10,18 | 10,25 | 456.400 | | 2002-05-20 | 00:00:00 | 9,93 | 10,08 | 9,93 | 9,98 | 372.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
