(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-08-20 | 00:00:00 | 9,98 | 10,00 | 9,96 | 9,96 | 2.684.200 | 2015-08-21 | 00:00:00 | 9,96 | 9,98 | 9,94 | 9,94 | 2.389.900 | 2015-08-24 | 00:00:00 | 9,91 | 9,92 | 9,82 | 9,90 | 3.857.000 | 2015-08-25 | 00:00:00 | 9,90 | 9,97 | 9,87 | 9,92 | 2.580.700 | 2015-08-28 | 00:00:00 | 9,88 | 9,94 | 9,87 | 9,93 | 2.092.600 | 2015-08-31 | 00:00:00 | 9,92 | 9,97 | 9,90 | 9,97 | 1.293.300 | 2015-09-02 | 00:00:00 | 9,99 | 10,01 | 9,93 | 9,93 | 2.911.600 | 2015-09-03 | 00:00:00 | 9,93 | 9,97 | 9,93 | 9,96 | 1.270.300 | 2015-09-04 | 00:00:00 | 9,94 | 9,96 | 9,92 | 9,94 | 854.200 | 2015-09-08 | 00:00:00 | 9,96 | 9,98 | 9,95 | 9,96 | 1.454.400 | 2015-09-09 | 00:00:00 | 9,97 | 9,99 | 9,96 | 9,97 | 883.300 | 2015-09-17 | 00:00:00 | 10,06 | 10,08 | 10,03 | 10,06 | 796.200 | 2015-09-18 | 00:00:00 | 10,05 | 10,06 | 10,02 | 10,02 | 1.036.100 | 2015-09-21 | 00:00:00 | 10,03 | 10,09 | 10,01 | 10,09 | 616.700 | 2015-09-29 | 00:00:00 | 9,93 | 9,97 | 9,89 | 9,90 | 1.570.700 | 2015-09-30 | 00:00:00 | 9,93 | 9,94 | 9,88 | 9,92 | 1.165.900 | 2015-10-06 | 00:00:00 | 9,97 | 10,03 | 9,97 | 10,03 | 1.262.100 | 2015-10-07 | 00:00:00 | 10,02 | 10,03 | 10,00 | 10,03 | 1.496.700 | 2015-10-08 | 00:00:00 | 10,01 | 10,03 | 9,98 | 9,99 | 1.066.100 | 2015-10-09 | 00:00:00 | 9,99 | 10,01 | 9,98 | 10,00 | 875.100 | 2015-10-13 | 00:00:00 | 10,04 | 10,08 | 10,00 | 10,08 | 1.405.400 | 2015-10-14 | 00:00:00 | 10,07 | 10,15 | 10,06 | 10,15 | 7.052.700 | 2015-10-26 | 00:00:00 | 10,18 | 10,18 | 10,12 | 10,14 | 587.600 | 2015-10-27 | 00:00:00 | 10,12 | 10,16 | 10,10 | 10,10 | 1.097.000 | 2015-10-28 | 00:00:00 | 10,13 | 10,16 | 10,11 | 10,14 | 843.400 | 2015-11-02 | 00:00:00 | 10,10 | 10,13 | 10,08 | 10,11 | 961.200 | 2015-11-05 | 00:00:00 | 10,12 | 10,19 | 10,12 | 10,16 | 1.611.100 | 2015-11-06 | 00:00:00 | 10,16 | 10,21 | 10,16 | 10,21 | 1.050.100 | 2015-11-09 | 00:00:00 | 10,19 | 10,22 | 10,15 | 10,15 | 773.600 | 2015-11-10 | 00:00:00 | 10,18 | 10,20 | 10,14 | 10,20 | 1.147.000 | 2015-11-11 | 00:00:00 | 10,17 | 10,22 | 10,17 | 10,19 | 1.165.700 | 2015-11-17 | 00:00:00 | 10,18 | 10,26 | 10,18 | 10,26 | 1.483.300 | 2015-11-18 | 00:00:00 | 10,24 | 10,27 | 10,20 | 10,20 | 902.900 | 2015-11-19 | 00:00:00 | 10,25 | 10,27 | 10,20 | 10,20 | 689.800 | 2015-11-20 | 00:00:00 | 10,21 | 10,24 | 10,19 | 10,20 | 1.007.600 | 2015-11-23 | 00:00:00 | 10,21 | 10,28 | 10,21 | 10,28 | 1.328.100 | 2015-11-24 | 00:00:00 | 10,24 | 10,27 | 10,21 | 10,22 | 1.232.500 | 2015-11-25 | 00:00:00 | 10,24 | 10,26 | 10,22 | 10,25 | 1.007.000 | 2015-12-07 | 00:00:00 | 10,23 | 10,26 | 10,23 | 10,25 | 354.600 | 2015-12-08 | 00:00:00 | 10,25 | 10,26 | 10,23 | 10,23 | 1.028.600 | 2015-12-09 | 00:00:00 | 10,23 | 10,26 | 10,22 | 10,25 | 1.002.000 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|